株価チャート
株価
6/11
- 前日 (6/10)
- 1,549
- 始値
- 1,549
- 高値
- 1,554
- 安値
- 1,541
- 終値 +0.32%
- 1,554
- 出来高 -20%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.58%
1,545 - 株価（25日）
移動平均値 - +2.24%
1,520 - 出来高（5日）
移動平均値 - -57.89%
1,900
2025/01/14～2025/06/11
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 | 1,549 | 1,554 | 1,541 | 1,554 | +0.32% | 800 | 27億5990万 | +2.24% | 6.36 | 0.56 |
| 06/10 | 1,536 | 1,549 | 1,536 | 1,549 | +0.85% | 1,000 | 27億5102万 | +2.04% | 6.34 | 0.56 |
| 06/09 | 1,545 | 1,545 | 1,536 | 1,536 | -0.9% | 400 | 27億2793万 | +1.32% | 6.29 | 0.55 |
| 06/06 | 1,550 | 1,550 | 1,524 | 1,550 | +1.04% | 2,000 | 27億5280万 | +2.31% | 6.35 | 0.56 |
| 06/05 | 1,568 | 1,568 | 1,534 | 1,534 | +0.2% | 5,300 | 27億2438万 | +1.39% | 6.28 | 0.55 |
| 06/04 | 1,528 | 1,850 | 1,502 | 1,531 | +0.66% | 228,800 | 27億1905万 | +1.26% | 6.27 | 0.55 |
| 06/03 | 1,510 | 1,521 | 1,510 | 1,521 | +0.66% | 1,700 | 27億129万 | +0.6% | 6.23 | 0.55 |
| 06/02 | 1,511 | 1,519 | 1,511 | 1,511 | 0% | 1,100 | 26億8353万 | 0% | 6.19 | 0.54 |
| 05/30 | 1,510 | 1,511 | 1,507 | 1,511 | -0.66% | 800 | 26億8353万 | 0% | 6.19 | 0.54 |
| 05/29 | 1,511 | 1,521 | 1,511 | 1,521 | +0.66% | 1,600 | 27億129万 | +0.66% | 6.23 | 0.55 |
| 05/27 | 1,504 | 1,518 | 1,504 | 1,511 | +0.07% | 500 | 26億8353万 | +0.07% | 6.19 | 0.54 |
| 05/26 | 1,525 | 1,525 | 1,510 | 1,510 | -0.98% | 1,200 | 26億8176万 | 0% | 6.18 | 0.54 |
| 05/23 | 1,526 | 1,526 | 1,525 | 1,525 | -0.07% | 300 | 27億840万 | +0.99% | 6.25 | 0.55 |
| 05/22 | 1,502 | 1,526 | 1,502 | 1,526 | -0.13% | 2,800 | 27億1017万 | +1.13% | 6.25 | 0.55 |
| 05/21 | 1,503 | 1,669 | 1,457 | 1,528 | +1.73% | 135,700 | 27億1372万 | +1.26% | 6.26 | 0.55 |
| 05/20 | 1,500 | 1,530 | 1,500 | 1,502 | +0.13% | 5,700 | 26億6755万 | -0.46% | 6.15 | 0.54 |
| 05/19 | 1,499 | 1,500 | 1,498 | 1,500 | 0% | 2,100 | 26億6400万 | -0.4% | 6.14 | 0.54 |
| 05/16 | 1,502 | 1,502 | 1,500 | 1,500 | -0.4% | 1,900 | 26億6400万 | -0.27% | 6.14 | 0.54 |
| 05/15 | 1,506 | 1,528 | 1,506 | 1,506 | +0.2% | 400 | 26億7465万 | +0.13% | 6.17 | 0.54 |
| 05/14 | 1,517 | 1,517 | 1,503 | 1,503 | -0.92% | 600 | 26億6932万 | +0.13% | 6.16 | 0.54 |
| 05/13 | 1,529 | 1,530 | 1,500 | 1,517 | -0.78% | 2,700 | 26億9419万 | +1.13% | 6.21 | 0.55 |
| 05/12 | 1,503 | 1,529 | 1,501 | 1,529 | +1.73% | 1,700 | 27億1550万 | +2% | 6.26 | 0.55 |
| 05/09 | 1,501 | 1,503 | 1,501 | 1,503 | +0.13% | 500 | 26億6932万 | +0.27% | 6.16 | 0.54 |
| 05/08 | 1,509 | 1,510 | 1,501 | 1,501 | -0.53% | 400 | 26億6577万 | +0.07% | 6.15 | 0.54 |
| 05/07 | 1,509 | 1,509 | 1,509 | 1,509 | 0% | 700 | 26億7998万 | +0.47% | 6.18 | 0.54 |
| 05/02 | 1,509 | 1,511 | 1,505 | 1,509 | +0.27% | 1,700 | 26億7998万 | +0.33% | 6.18 | 0.54 |
| 05/01 | 1,505 | 1,506 | 1,505 | 1,505 | 0% | 900 | 26億7288万 | +0.13% | 6.16 | 0.54 |
| 04/30 | 1,503 | 1,515 | 1,503 | 1,505 | +0.13% | 1,300 | 26億7288万 | +0.2% | 6.16 | 0.54 |
| 04/28 | 1,507 | 1,507 | 1,503 | 1,503 | -0.33% | 500 | 26億6932万 | +0.13% | 6.16 | 0.54 |
| 04/25 | 1,531 | 1,531 | 1,508 | 1,508 | -1.5% | 2,000 | 26億7820万 | +0.53% | 6.18 | 0.54 |
| 04/24 | 1,506 | 1,531 | 1,506 | 1,531 | +1.86% | 2,500 | 27億1905万 | +2.13% | 6.27 | 0.55 |
| 04/23 | 1,527 | 1,527 | 1,503 | 1,503 | -1.12% | 400 | 26億6932万 | +0.33% | 6.16 | 0.54 |
| 04/22 | 1,494 | 1,520 | 1,490 | 1,520 | +1.74% | 1,700 | 26億9952万 | +1.54% | 6.23 | 0.55 |
| 04/21 | 1,501 | 1,511 | 1,494 | 1,494 | -0.93% | 3,300 | 26億5334万 | -0.07% | 6.12 | 0.54 |
| 04/18 | 1,502 | 1,510 | 1,502 | 1,508 | +0.47% | 1,500 | 26億7820万 | +0.87% | 6.18 | 0.54 |
| 04/17 | 1,503 | 1,516 | 1,501 | 1,501 | -0.33% | 1,300 | 26億6577万 | +0.47% | 6.15 | 0.54 |
| 04/16 | 1,525 | 1,525 | 1,506 | 1,506 | +0.07% | 2,500 | 26億7465万 | +0.94% | 6.17 | 0.54 |
| 04/15 | 1,501 | 1,780 | 1,485 | 1,505 | -1.95% | 127,800 | 26億7288万 | +0.94% | 6.16 | 0.54 |
| 04/14 | 1,518 | 1,535 | 1,507 | 1,535 | +1.12% | 5,200 | 27億2616万 | +3.09% | 6.29 | 0.55 |
| 04/11 | 1,428 | 1,536 | 1,412 | 1,518 | +5.34% | 36,800 | 26億9596万 | +2.15% | 6.22 | 0.55 |
| 04/10 | 1,470 | 1,480 | 1,412 | 1,441 | -0.28% | 6,100 | 25億5921万 | -2.96% | 5.9 | 0.52 |
| 04/09 | 1,486 | 1,486 | 1,403 | 1,445 | -2.76% | 6,900 | 25億6632万 | -2.69% | 5.92 | 0.52 |
| 04/08 | 1,459 | 1,490 | 1,451 | 1,486 | +3.99% | 3,900 | 26億3913万 | 0% | 6.09 | 0.54 |
| 04/07 | 1,418 | 1,445 | 1,371 | 1,429 | -4.09% | 9,600 | 25億3790万 | -3.77% | 5.85 | 0.51 |
| 04/04 | 1,494 | 1,494 | 1,401 | 1,490 | -0.27% | 15,100 | 26億4624万 | +0.2% | 6.1 | 0.54 |
| 04/03 | 1,522 | 1,522 | 1,491 | 1,494 | -2.42% | 4,800 | 26億5334万 | +0.54% | 6.12 | 0.54 |
| 04/02 | 1,550 | 1,550 | 1,531 | 1,531 | -0.26% | 800 | 27億1905万 | +3.03% | 6.27 | 0.55 |
| 04/01 | 1,544 | 1,544 | 1,531 | 1,535 | +0.2% | 1,200 | 27億2616万 | +3.44% | 6.29 | 0.55 |
| 03/31 | 1,562 | 1,562 | 1,522 | 1,532 | -1.92% | 12,400 | 27億2083万 | +3.44% | 6.27 | 0.55 |
| 03/28 | 1,495 | 1,620 | 1,488 | 1,562 | +5.04% | 37,300 | 27億7411万 | +5.61% | 6.4 | 0.57 |
| 03/27 | 1,481 | 1,487 | 1,481 | 1,487 | +0.47% | 5,200 | 26億4091万 | +0.68% | 6.09 | 0.54 |
| 03/26 | 1,477 | 1,480 | 1,472 | 1,480 | +0.34% | 1,600 | 26億2848万 | +0.27% | 6.06 | 0.54 |
| 03/25 | 1,475 | 1,487 | 1,475 | 1,475 | -0.07% | 3,100 | 26億1960万 | 0% | 6.04 | 0.54 |
| 03/24 | 1,492 | 1,492 | 1,476 | 1,476 | -1.2% | 2,000 | 26億2137万 | 0% | 6.05 | 0.54 |
| 03/21 | 1,493 | 1,494 | 1,477 | 1,494 | +0.07% | 3,200 | 26億5334万 | +1.15% | 6.12 | 0.54 |
| 03/19 | 1,493 | 1,493 | 1,493 | 1,493 | +1.08% | 300 | 26億5156万 | +1.08% | 6.12 | 0.54 |
| 03/18 | 1,482 | 1,482 | 1,477 | 1,477 | +0.07% | 600 | 26億2315万 | +0.07% | 6.05 | 0.54 |
| 03/17 | 1,490 | 1,490 | 1,476 | 1,476 | -0.94% | 700 | 26億2137万 | 0% | 6.05 | 0.54 |
| 03/14 | 1,487 | 1,490 | 1,479 | 1,490 | +0.27% | 1,200 | 26億4624万 | +1.02% | 6.1 | 0.54 |
| 03/13 | 1,461 | 1,487 | 1,461 | 1,486 | +1.78% | 700 | 26億3913万 | +0.81% | 6.09 | 0.54 |
| 03/12 | 1,460 | 1,460 | 1,460 | 1,460 | -0.54% | 500 | 25億9296万 | -0.82% | 5.98 | 0.53 |
| 03/11 | 1,461 | 1,468 | 1,452 | 1,468 | -0.27% | 2,600 | 26億716万 | -0.27% | 6.01 | 0.53 |
| 03/10 | 1,459 | 1,472 | 1,459 | 1,472 | +0.48% | 500 | 26億1427万 | +0.07% | 6.03 | 0.54 |
| 03/07 | 1,470 | 1,477 | 1,457 | 1,465 | -0.81% | 2,300 | 26億184万 | -0.41% | 6 | 0.53 |
| 03/06 | 1,457 | 1,477 | 1,457 | 1,477 | +1.37% | 200 | 26億2315万 | +0.48% | 6.05 | 0.54 |
| 03/05 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 1,200 | 25億8763万 | -0.75% | 5.97 | 0.53 |
| 03/04 | 1,460 | 1,466 | 1,457 | 1,457 | -0.68% | 1,700 | 25億8763万 | -0.82% | 5.97 | 0.53 |
| 03/03 | 1,461 | 1,480 | 1,461 | 1,467 | +0.27% | 1,100 | 26億539万 | -0.14% | 6.01 | 0.53 |
| 02/28 | 1,474 | 1,474 | 1,461 | 1,463 | -0.81% | 1,600 | 25億9828万 | -0.34% | 5.99 | 0.53 |
| 02/27 | 1,475 | 1,475 | 1,475 | 1,475 | -1.14% | 200 | 26億1960万 | +0.41% | 6.04 | 0.54 |
| 02/26 | 1,493 | 1,493 | 1,480 | 1,492 | +1.15% | 400 | 26億4979万 | +1.43% | 6.11 | 0.54 |
| 02/25 | 1,475 | 1,481 | 1,475 | 1,475 | 0% | 900 | 26億1960万 | +0.27% | 6.04 | 0.54 |
| 02/21 | 1,476 | 1,480 | 1,475 | 1,475 | +0.14% | 1,100 | 26億1960万 | +0.14% | 6.04 | 0.54 |
| 02/20 | 1,494 | 1,494 | 1,473 | 1,473 | -2.32% | 900 | 26億1604万 | 0% | 6.03 | 0.54 |
| 02/19 | 1,491 | 1,508 | 1,485 | 1,508 | +2.24% | 4,200 | 26億7820万 | +2.52% | 6.18 | 0.55 |
| 02/18 | 1,457 | 1,475 | 1,457 | 1,475 | +1.24% | 1,700 | 26億1960万 | +0.48% | 6.04 | 0.54 |
| 02/17 | 1,460 | 1,486 | 1,457 | 1,457 | -2.87% | 5,100 | 25億8763万 | -0.75% | 5.97 | 0.53 |
| 02/14 | 1,500 | 1,508 | 1,500 | 1,500 | +0.33% | 2,700 | 26億6400万 | +2.18% | 6.14 | 0.55 |
| 02/13 | 1,488 | 1,495 | 1,484 | 1,495 | +0.95% | 900 | 26億5512万 | +1.98% | 6.12 | 0.54 |
| 02/12 | 1,480 | 1,481 | 1,480 | 1,481 | -0.6% | 400 | 26億3025万 | +1.02% | 6.07 | 0.54 |
| 02/10 | 1,461 | 1,490 | 1,461 | 1,490 | +1.98% | 5,900 | 26億4624万 | +1.64% | 6.1 | 0.54 |
| 02/07 | 1,454 | 1,461 | 1,454 | 1,461 | +0.34% | 2,300 | 25億9473万 | -0.34% | 5.98 | 0.53 |
| 02/06 | 1,450 | 1,456 | 1,443 | 1,456 | +0.14% | 3,200 | 25億8585万 | -0.68% | 5.96 | 0.53 |
| 02/05 | 1,448 | 1,460 | 1,448 | 1,454 | +0.41% | 1,200 | 25億8230万 | -0.89% | 5.96 | 0.53 |
| 02/04 | 1,455 | 1,465 | 1,446 | 1,448 | -0.48% | 2,600 | 25億7164万 | -1.3% | 5.93 | 0.53 |
| 02/03 | 1,455 | 1,455 | 1,455 | 1,455 | 0% | 500 | 25億8408万 | -0.95% | 5.96 | 0.53 |
| 01/31 | 1,466 | 1,466 | 1,455 | 1,455 | -0.68% | 700 | 25億8408万 | -1.09% | 5.96 | 0.53 |
| 01/30 | 1,446 | 1,465 | 1,442 | 1,465 | +1.81% | 3,000 | 26億184万 | -0.54% | 6 | 0.53 |
| 01/29 | 1,438 | 1,440 | 1,435 | 1,439 | +0.07% | 5,900 | 25億5566万 | -2.44% | 5.89 | 0.52 |
| 01/28 | 1,460 | 1,460 | 1,438 | 1,438 | -2.31% | 9,300 | 25億5388万 | -2.71% | 5.89 | 0.52 |
| 01/27 | 1,479 | 1,479 | 1,439 | 1,472 | +1.59% | 7,000 | 26億1427万 | -0.61% | 6.03 | 0.54 |
| 01/24 | 1,451 | 1,459 | 1,448 | 1,449 | -0.75% | 3,500 | 25億7342万 | -2.29% | 5.93 | 0.53 |
| 01/23 | 1,474 | 1,474 | 1,440 | 1,460 | -1.88% | 10,800 | 25億9296万 | -1.75% | 5.98 | 0.53 |
| 01/22 | 1,490 | 1,519 | 1,486 | 1,488 | -1.78% | 2,500 | 26億4268万 | -0.07% | 6.09 | 0.54 |
| 01/21 | 1,503 | 1,525 | 1,495 | 1,515 | +0.8% | 1,000 | 26億9064万 | +1.61% | 6.21 | 0.55 |
| 01/20 | 1,534 | 1,599 | 1,484 | 1,503 | 0% | 13,500 | 26億6932万 | +0.87% | 6.16 | 0.55 |
| 01/17 | 1,482 | 1,505 | 1,462 | 1,503 | +1.97% | 5,700 | 26億6932万 | +0.87% | 6.16 | 0.55 |
| 01/16 | 1,438 | 1,486 | 1,438 | 1,474 | +2.5% | 3,300 | 26億1782万 | -1.14% | 6.04 | 0.54 |
| 01/15 | 1,435 | 1,450 | 1,435 | 1,438 | +0.21% | 1,100 | 25億5388万 | -3.75% | 5.89 | 0.52 |
| 01/14 | 1,450 | 1,450 | 1,435 | 1,435 | -1.71% | 1,600 | 25億4856万 | -4.14% | 5.88 | 0.52 |
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 12月期 | 1,140 114 4/17 | 360 36 12/29 | 207,300 2,073,000 4/17 | - | - | +30.18% 4/17 | -35.98% 12/8 |
| 2009年 12月期 | 1,010 101 8/12 | 320 32 3/11 | 322,500 3,225,000 8/12 | - | - | +49.15% 6/30 | -18.35% 11/19 |
| 2010年 12月期 | 850 85 2/22 | 560 56 10/18 56 10/13 他6件 | 355,200 3,552,000 2/22 | 15億960万 | 9億9456万 | +11.89% 2/8 | -10.23% 5/26 |
| 2011年 12月期 | 1,160 116 2/21 | 460 46 3/15 | 509,900 5,099,000 8/15 | 20億6016万 | 8億1696万 | +52.3% 2/18 | -38.45% 3/15 |
| 2012年 12月期 | 1,110 111 3/9 | 670 67 5/15 | 849,300 8,493,000 3/9 | 19億7136万 | 11億8992万 | +16.81% 3/9 | -17.69% 5/15 |
| 2013年 12月期 | 1,500 150 12/10 | 770 77 6/7 | 1,129,200 11,292,000 12/9 | 26億6400万 | 13億6752万 | +29.43% 12/9 | -15.55% 2/4 |
| 2014年 12月期 | 1,460 146 7/25 | 890 89 5/21 | 856,500 8,565,000 7/25 | 25億9296万 | 15億8064万 | +18.69% 7/30 | -12.01% 2/14 |
| 2015年 12月期 | 2,880 288 10/23 | 1,000 100 8/25 | 1,219,400 12,194,000 7/15 | 51億1488万 | 17億7600万 | +74.15% 10/22 | -25.69% 1/21 |
| 2016年 12月期 | 5,020 502 4/15 | 1,340 134 1/21 | 1,061,600 10,616,000 2/19 | 89億1552万 | 23億7984万 | +56.88% 2/19 | -27.24% 6/24 |
| 2017年 12月期 | 2,660 266 11/2 | 1,700 170 4/17 | 1,053,900 10,539,000 11/2 | 47億2416万 | 30億1920万 | +16.29% 11/2 | -9.63% 2/6 |
| 2018年 12月期 | 2,280 228 1/29 | 942 12/26 | 81,000 810,000 4/4 | 40億4928万 | 16億7299万 | +12.93% 4/3 | -21.77% 12/25 |
| 2019年 12月期 | 1,513 12/9 | 955 5/14 | 61,300 11/14 | 26億8708万 | 16億9608万 | +16.09% 11/25 | -7.83% 8/15 |
| 2020年 12月期 | 1,440 1/20 | 752 3/13 | 38,100 5/18 | 25億5744万 | 13億3555万 | +16.51% 4/20 | -26.33% 3/12 |
| 2021年 12月期 | 1,590 10/14 | 1,103 1/18 | 44,500 10/14 | 28億2384万 | 19億5892万 | +8.41% 2/12 | -8.85% 11/15 |
| 2022年 12月期 | 1,480 8/12 | 1,092 3/9 | 19,300 8/12 | 26億2848万 | 19億3939万 | +9.15% 4/13 | -11.54% 3/9 |
| 2023年 12月期 | 1,918 10/10 | 1,171 2/20 | 2,714,200 10/10 | 34億636万 | 20億7969万 | +28.86% 10/11 | -9.35% 11/16 |
| 2024年 12月期 | 1,730 1/25 | 1,085 8/5 | 71,800 1/25 | 30億7248万 | 19億2696万 | +8.64% 3/29 | -19.04% 8/5 |
| 最新 | 1,554 2025/6/11 | 800 | 27億5990万 | +2.24% 1,520 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 127%（2.27倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/27 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/27
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/29
- 178%（2.78倍）
- 1995/12/29 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/27 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/27 vs 2001/12/27
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/27
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/06/11 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
320円（2009/03/11） - 386%（4.86倍）
1,554円（6/11）