株価チャート
株価
6/11
- 前日 (6/10)
- 1,246
- 始値
- 1,255
- 高値
- 1,266
- 安値
- 1,252
- 終値 +1.61%
- 1,266
- 出来高 -9.38%
- 97,600
乖離率
- 株価（5日）
移動平均値 - +1.52%
1,247 - 株価（25日）
移動平均値 - -0.78%
1,276 - 出来高（5日）
移動平均値 - -25.78%
131,500
2025/01/15～2025/06/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/11 | 1,255 | 1,266 | 1,252 | 1,266 | +1.61% | 97,600 | 643億8323万 | -0.78% | 14.98 | 0.55 |
| 06/10 | 1,236 | 1,262 | 1,235 | 1,246 | +0.89% | 107,700 | 633億6612万 | -2.2% | 14.75 | 0.54 |
| 06/09 | 1,234 | 1,240 | 1,226 | 1,235 | +0.08% | 122,200 | 628億671万 | -3.06% | 14.62 | 0.54 |
| 06/06 | 1,255 | 1,256 | 1,230 | 1,234 | -1.67% | 155,800 | 627億5585万 | -3.06% | 14.6 | 0.53 |
| 06/05 | 1,249 | 1,255 | 1,233 | 1,255 | -0.95% | 174,200 | 638億2382万 | -1.41% | 14.85 | 0.54 |
| 06/04 | 1,263 | 1,274 | 1,255 | 1,267 | +0.16% | 138,800 | 644億3409万 | -0.31% | 14.99 | 0.55 |
| 06/03 | 1,269 | 1,271 | 1,256 | 1,265 | -0.32% | 113,900 | 643億3238万 | -0.24% | 14.97 | 0.55 |
| 06/02 | 1,291 | 1,299 | 1,267 | 1,269 | -2.46% | 127,300 | 645億3580万 | +0.32% | 15.02 | 0.55 |
| 05/30 | 1,315 | 1,317 | 1,299 | 1,301 | -1.21% | 287,700 | 661億6318万 | +3.17% | 15.4 | 0.56 |
| 05/29 | 1,314 | 1,320 | 1,303 | 1,317 | +1.07% | 118,100 | 669億7687万 | +5.02% | 15.59 | 0.57 |
| 05/28 | 1,289 | 1,308 | 1,286 | 1,303 | +2.6% | 129,300 | 662億6489万 | +4.49% | 15.42 | 0.56 |
| 05/27 | 1,275 | 1,277 | 1,262 | 1,270 | +0.4% | 61,700 | 645億8666万 | +2.34% | 15.03 | 0.55 |
| 05/26 | 1,244 | 1,267 | 1,244 | 1,265 | +0.88% | 86,600 | 643億3238万 | +2.35% | 14.97 | 0.55 |
| 05/23 | 1,248 | 1,261 | 1,247 | 1,254 | +0.48% | 106,200 | 637億7297万 | +1.87% | 14.84 | 0.54 |
| 05/22 | 1,259 | 1,260 | 1,247 | 1,248 | -1.73% | 80,700 | 634億6783万 | +1.55% | 14.77 | 0.54 |
| 05/21 | 1,298 | 1,300 | 1,268 | 1,270 | -1.63% | 123,200 | 645億8666万 | +3.59% | 15.03 | 0.55 |
| 05/20 | 1,297 | 1,306 | 1,285 | 1,291 | 0% | 130,200 | 656億5462万 | +5.82% | 15.28 | 0.56 |
| 05/19 | 1,292 | 1,306 | 1,288 | 1,291 | -0.08% | 104,500 | 656億5462万 | +6.34% | 15.28 | 0.56 |
| 05/16 | 1,309 | 1,314 | 1,284 | 1,292 | -1.45% | 108,400 | 657億548万 | +7.13% | 15.29 | 0.56 |
| 05/15 | 1,302 | 1,317 | 1,296 | 1,311 | -1.13% | 143,300 | 666億7174万 | +9.07% | 15.51 | 0.57 |
| 05/14 | 1,336 | 1,346 | 1,314 | 1,326 | -0.97% | 142,000 | 674億3457万 | +11.15% | 15.69 | 0.57 |
| 05/13 | 1,354 | 1,369 | 1,327 | 1,339 | +1.52% | 271,000 | 680億9569万 | +12.62% | 15.85 | 0.58 |
| 05/12 | 1,333 | 1,396 | 1,319 | 1,319 | +5.77% | 744,600 | 670億7858万 | +11.12% | 15.61 | 0.57 |
| 05/09 | 1,229 | 1,251 | 1,223 | 1,247 | +2.21% | 202,500 | 634億1698万 | +4.97% | 14.76 | 0.54 |
| 05/08 | 1,227 | 1,231 | 1,209 | 1,220 | 0% | 120,200 | 620億4387万 | +2.35% | 14.44 | 0.53 |
| 05/07 | 1,236 | 1,238 | 1,217 | 1,220 | -1.13% | 161,900 | 620億4387万 | +1.84% | 14.44 | 0.53 |
| 05/02 | 1,223 | 1,244 | 1,220 | 1,234 | +1.23% | 160,500 | 627億5585万 | +2.32% | 14.6 | 0.53 |
| 05/01 | 1,200 | 1,223 | 1,195 | 1,219 | -0.25% | 175,400 | 619億9302万 | +0.33% | 14.43 | 0.53 |
| 04/30 | 1,228 | 1,230 | 1,204 | 1,222 | +0.66% | 144,900 | 621億4558万 | -0.24% | 14.46 | 0.53 |
| 04/28 | 1,214 | 1,223 | 1,212 | 1,214 | +0.83% | 130,100 | 617億3874万 | -1.62% | 14.37 | 0.53 |
| 04/25 | 1,204 | 1,217 | 1,193 | 1,204 | +1.86% | 122,200 | 612億3018万 | -3.22% | 14.25 | 0.52 |
| 04/24 | 1,182 | 1,196 | 1,173 | 1,182 | +2.34% | 150,700 | 601億1136万 | -5.74% | 13.99 | 0.51 |
| 04/23 | 1,159 | 1,168 | 1,148 | 1,155 | +1.76% | 117,600 | 587億3826万 | -8.77% | 13.67 | 0.5 |
| 04/22 | 1,145 | 1,151 | 1,132 | 1,135 | -1.13% | 82,100 | 577億2114万 | -11.26% | 13.43 | 0.49 |
| 04/21 | 1,150 | 1,163 | 1,144 | 1,148 | -0.69% | 86,100 | 583億8227万 | -11.21% | 13.59 | 0.5 |
| 04/18 | 1,150 | 1,159 | 1,145 | 1,156 | +1.05% | 116,600 | 587億8911万 | -11.49% | 13.68 | 0.5 |
| 04/17 | 1,133 | 1,155 | 1,131 | 1,144 | +0.62% | 123,000 | 581億7884万 | -13.2% | 13.54 | 0.5 |
| 04/16 | 1,186 | 1,202 | 1,127 | 1,137 | -5.41% | 234,600 | 578億2286万 | -14.64% | 13.46 | 0.49 |
| 04/15 | 1,220 | 1,226 | 1,197 | 1,202 | +2.21% | 235,500 | 611億2847万 | -10.7% | 14.22 | 0.52 |
| 04/14 | 1,131 | 1,182 | 1,130 | 1,176 | +6.04% | 278,900 | 598億623万 | -13.34% | 13.92 | 0.51 |
| 04/11 | 1,080 | 1,117 | 1,061 | 1,109 | -4.23% | 444,000 | 563億9890万 | -18.99% | 13.12 | 0.48 |
| 04/10 | 1,240 | 1,242 | 1,157 | 1,158 | +6.83% | 231,300 | 588億9082万 | -16.33% | 13.7 | 0.5 |
| 04/09 | 1,128 | 1,128 | 1,067 | 1,084 | -8.68% | 206,900 | 551億2751万 | -22.29% | 12.83 | 0.47 |
| 04/08 | 1,177 | 1,208 | 1,174 | 1,187 | +8.2% | 184,100 | 603億6564万 | -15.7% | 14.05 | 0.51 |
| 04/07 | 1,132 | 1,132 | 1,081 | 1,097 | -10.23% | 212,200 | 557億8863万 | -22.69% | 12.98 | 0.48 |
| 04/04 | 1,259 | 1,271 | 1,195 | 1,222 | -5.05% | 231,700 | 621億4558万 | -14.61% | 14.46 | 0.53 |
| 04/03 | 1,294 | 1,297 | 1,270 | 1,287 | -4.67% | 223,900 | 654億5120万 | -10.63% | 15.23 | 0.56 |
| 04/02 | 1,363 | 1,368 | 1,344 | 1,350 | +0.3% | 127,300 | 686億5511万 | -6.51% | 15.98 | 0.58 |
| 04/01 | 1,372 | 1,378 | 1,346 | 1,346 | -1.39% | 175,400 | 684億5168万 | -6.92% | 15.93 | 0.58 |
| 03/31 | 1,405 | 1,405 | 1,362 | 1,365 | -4.34% | 228,000 | 694億1794万 | -5.73% | 16.15 | 0.59 |
| 03/28 | 1,442 | 1,450 | 1,422 | 1,427 | -1.59% | 88,900 | 725億7099万 | -1.45% | 16.89 | 0.62 |
| 03/27 | 1,445 | 1,457 | 1,433 | 1,450 | -1.09% | 123,400 | 737億4067万 | +0.14% | 17.16 | 0.63 |
| 03/26 | 1,461 | 1,467 | 1,451 | 1,466 | +0.62% | 98,100 | 745億5436万 | +1.31% | 17.35 | 0.64 |
| 03/25 | 1,445 | 1,459 | 1,444 | 1,457 | +0.69% | 116,200 | 740億9666万 | +0.83% | 17.24 | 0.64 |
| 03/24 | 1,467 | 1,469 | 1,442 | 1,447 | -1.36% | 134,500 | 735億8810万 | +0.07% | 17.12 | 0.63 |
| 03/21 | 1,465 | 1,476 | 1,452 | 1,467 | -0.47% | 192,000 | 746億522万 | +0.89% | 17.36 | 0.64 |
| 03/19 | 1,475 | 1,491 | 1,474 | 1,474 | -0.81% | 79,400 | 749億6121万 | +0.96% | 17.44 | 0.64 |
| 03/18 | 1,491 | 1,502 | 1,482 | 1,486 | +0.75% | 97,000 | 755億7147万 | +1.36% | 17.59 | 0.65 |
| 03/17 | 1,481 | 1,487 | 1,474 | 1,475 | +0.27% | 159,800 | 750億1206万 | +0.27% | 17.46 | 0.64 |
| 03/14 | 1,470 | 1,483 | 1,468 | 1,471 | -0.2% | 102,000 | 748億864万 | -0.34% | 17.41 | 0.64 |
| 03/13 | 1,485 | 1,496 | 1,471 | 1,474 | -0.74% | 111,800 | 749億6121万 | -0.54% | 17.44 | 0.64 |
| 03/12 | 1,496 | 1,496 | 1,472 | 1,485 | -0.74% | 122,200 | 755億2062万 | -0.13% | 17.57 | 0.65 |
| 03/11 | 1,490 | 1,498 | 1,467 | 1,496 | +1.15% | 258,400 | 760億8003万 | +0.4% | 17.7 | 0.65 |
| 03/10 | 1,470 | 1,490 | 1,464 | 1,479 | +0.27% | 167,100 | 752億1548万 | -1.14% | 17.5 | 0.65 |
| 03/07 | 1,437 | 1,479 | 1,435 | 1,475 | +0.55% | 135,100 | 750億1206万 | -1.86% | 17.46 | 0.64 |
| 03/06 | 1,464 | 1,485 | 1,464 | 1,467 | +1.52% | 133,000 | 746億522万 | -2.85% | 17.36 | 0.64 |
| 03/05 | 1,430 | 1,458 | 1,430 | 1,445 | +1.98% | 136,800 | 734億8639万 | -4.81% | 17.1 | 0.63 |
| 03/04 | 1,429 | 1,433 | 1,412 | 1,417 | -1.67% | 167,800 | 720億6243万 | -7.2% | 16.77 | 0.62 |
| 03/03 | 1,440 | 1,460 | 1,431 | 1,441 | +2.13% | 174,300 | 732億8297万 | -6.18% | 17.05 | 0.63 |
| 02/28 | 1,421 | 1,427 | 1,399 | 1,411 | -1.81% | 157,700 | 717億5730万 | -8.61% | 16.7 | 0.62 |
| 02/27 | 1,406 | 1,446 | 1,406 | 1,437 | +2.72% | 177,500 | 730億7955万 | -7.53% | 17.01 | 0.63 |
| 02/26 | 1,392 | 1,407 | 1,378 | 1,399 | 0% | 162,600 | 711億4703万 | -10.49% | 16.56 | 0.61 |
| 02/25 | 1,375 | 1,402 | 1,368 | 1,399 | +1.23% | 227,900 | 711億4703万 | -11.06% | 16.56 | 0.61 |
| 02/21 | 1,383 | 1,406 | 1,375 | 1,382 | +0.07% | 276,500 | 702億8249万 | -12.7% | 16.35 | 0.6 |
| 02/20 | 1,405 | 1,411 | 1,380 | 1,381 | -2.06% | 336,500 | 702億3163万 | -13.25% | 16.34 | 0.6 |
| 02/19 | 1,426 | 1,432 | 1,403 | 1,410 | -1.12% | 294,100 | 717億644万 | -11.93% | 16.69 | 0.62 |
| 02/18 | 1,434 | 1,453 | 1,426 | 1,426 | +0.21% | 246,100 | 725億2013万 | -11.32% | 16.88 | 0.62 |
| 02/17 | 1,480 | 1,485 | 1,423 | 1,423 | -4.56% | 481,000 | 723億6757万 | -11.89% | 16.84 | 0.62 |
| 02/14 | 1,571 | 1,571 | 1,490 | 1,491 | -8.86% | 785,500 | 758億2575万 | -8.08% | 17.64 | 0.65 |
| 02/13 | 1,631 | 1,660 | 1,623 | 1,636 | +0.99% | 276,100 | 831億9982万 | +0.49% | 19.36 | 0.71 |
| 02/12 | 1,646 | 1,646 | 1,616 | 1,620 | +0.43% | 130,500 | 823億8613万 | -0.55% | 19.17 | 0.71 |
| 02/10 | 1,616 | 1,622 | 1,606 | 1,613 | -0.37% | 123,100 | 820億3014万 | -1.04% | 19.09 | 0.7 |
| 02/07 | 1,613 | 1,628 | 1,605 | 1,619 | +0.37% | 132,800 | 823億3527万 | -0.67% | 19.16 | 0.71 |
| 02/06 | 1,607 | 1,622 | 1,605 | 1,613 | +0.69% | 64,900 | 820億3014万 | -1.1% | 19.09 | 0.7 |
| 02/05 | 1,609 | 1,614 | 1,599 | 1,602 | -0.5% | 133,500 | 814億7073万 | -1.84% | 18.96 | 0.7 |
| 02/04 | 1,606 | 1,645 | 1,597 | 1,610 | +2.81% | 130,600 | 818億7757万 | -1.41% | 19.05 | 0.7 |
| 02/03 | 1,629 | 1,629 | 1,566 | 1,566 | -3.99% | 207,000 | 796億3992万 | -4.1% | 18.53 | 0.68 |
| 01/31 | 1,630 | 1,635 | 1,614 | 1,631 | -1.15% | 231,800 | 829億4554万 | -0.24% | 19.3 | 0.71 |
| 01/30 | 1,641 | 1,655 | 1,641 | 1,650 | -0.48% | 89,200 | 839億1180万 | +1.1% | 19.53 | 0.72 |
| 01/29 | 1,668 | 1,671 | 1,653 | 1,658 | 0% | 100,300 | 843億1864万 | +1.78% | 19.62 | 0.72 |
| 01/28 | 1,662 | 1,670 | 1,653 | 1,658 | -0.96% | 83,200 | 843億1864万 | +2.09% | 19.62 | 0.72 |
| 01/27 | 1,657 | 1,676 | 1,657 | 1,674 | +1.52% | 142,700 | 851億3233万 | +3.33% | 19.81 | 0.73 |
| 01/24 | 1,658 | 1,680 | 1,648 | 1,649 | -0.3% | 113,500 | 838億6094万 | +1.98% | 19.51 | 0.72 |
| 01/23 | 1,660 | 1,677 | 1,648 | 1,654 | -0.3% | 89,800 | 841億1522万 | +2.48% | 19.57 | 0.72 |
| 01/22 | 1,663 | 1,667 | 1,655 | 1,659 | +0.48% | 84,000 | 843億6950万 | +2.98% | 19.63 | 0.72 |
| 01/21 | 1,653 | 1,663 | 1,640 | 1,651 | +0.12% | 97,700 | 839億6265万 | +2.67% | 19.54 | 0.72 |
| 01/20 | 1,642 | 1,659 | 1,628 | 1,649 | +0.67% | 125,700 | 838億6094万 | +2.74% | 19.51 | 0.72 |
| 01/17 | 1,607 | 1,645 | 1,606 | 1,638 | +1.93% | 164,200 | 833億153万 | +2.31% | 19.38 | 0.72 |
| 01/16 | 1,614 | 1,623 | 1,601 | 1,607 | +0.06% | 108,000 | 817億2501万 | +0.63% | 19.02 | 0.7 |
| 01/15 | 1,600 | 1,614 | 1,599 | 1,606 | +0.56% | 120,100 | 816億7415万 | +0.63% | 19.01 | 0.7 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,970 3/24 | 2,890 5/18 | 1,146,300 11/8 | - | - | +23.47% 11/14 | -17.74% 5/17 |
| 2009年 3月期 | 6,410 6/11 | 2,100 2/2 | 3,667,600 1/27 | - | - | +25.04% 11/4 | -33.1% 1/27 |
| 2010年 3月期 | 5,440 12/24 | 2,705 4/28 | 1,807,100 5/14 | - | - | +24.08% 5/20 | -21.91% 2/8 |
| 2011年 3月期 | 3,825 4/6 | 1,333 3/15 | 3,291,500 8/5 | 1722億3592万 | 600億2365万 | +12.62% 12/22 | -24.81% 3/15 |
| 2012年 3月期 | 1,787 4/1 | 805 11/17 | 1,755,500 9/20 | 804億6682万 | 362億4834万 | +13.56% 12/5 | -22.32% 9/20 |
| 2013年 3月期 | 1,965 2/13 | 551 11/12 | 3,089,600 2/12 | 884億8198万 | 248億1097万 | +39.75% 1/22 | -19.16% 10/10 |
| 2014年 3月期 | 2,215 5/9 | 1,292 3/27 | 2,120,700 7/24 | 997億3923万 | 581億7810万 | +30.85% 5/9 | -18.36% 6/7 |
| 2015年 3月期 | 2,620 3/3 | 1,251 4/18 | 1,637,000 11/7 | 1179億7727万 | 563億3189万 | +24.67% 2/26 | -8.31% 3/27 |
| 2016年 3月期 | 2,973 11/12 | 1,640 3/31 | 1,630,900 2/19 | 1338億7268万 | 738億4836万 | +13.79% 11/11 | -17.84% 2/19 |
| 2017年 3月期 | 4,245 11/9 | 1,534 4/7 4/6 | 2,710,500 5/18 | 2081億9548万 | 690億7524万 | +33.32% 5/18 | -16.63% 4/5 |
| 2018年 12月期 | 3,615 1/10 | 1,208 12/26 | 2,641,000 1/24 | 1834億8311万 | 614億3361万 | +10.91% 8/9 | -23.71% 12/26 |
| 2019年 12月期 | 1,537 2/13 | 893 8/26 | 1,227,700 8/7 | 781億6511万 | 454億1408万 | +20.83% 11/8 | -17.25% 8/26 |
| 2020年 12月期 | 1,524 12/30 | 577 3/19 | 2,183,600 11/12 | 775億399万 | 293億4370万 | +29.86% 5/14 | -31.39% 3/13 |
| 2021年 12月期 | 1,953 11/4 | 1,272 3/5 | 2,411,300 8/6 | 993億2106万 | 646億8837万 | +16.51% 8/11 | -12.64% 1/27 |
| 2022年 12月期 | 1,940 12/14 | 1,159 3/7 | 1,139,900 8/9 | 986億5993万 | 589億4168万 | +16.32% 8/15 | -14.92% 3/7 |
| 2023年 12月期 | 1,947 2/1 | 1,412 12/28 | 837,700 8/9 | 990億1592万 | 718億816万 | +8.45% 7/5 | -10.29% 5/12 |
| 2024年 12月期 | 2,185 9/3 | 1,381 3/11 | 567,700 8/7 | 1111億1956万 | 702億3163万 | +14.31% 5/10 | -23.94% 8/5 |
| 最新 | 1,266 2025/6/11 | 97,600 | 643億8323万 | -0.78% 1,276 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/27
- 41%（1.41倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/28 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/28
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/06/11 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
307円（1983/01/14） - 312%（4.12倍）
1,266円（6/11）