株価チャート
株価
6/16
- 前日 (6/13)
- 7,470
- 始値
- 7,470
- 高値
- 7,470
- 安値
- 7,470
- 終値 ±0%
- 7,470
- 出来高 -16.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.03%
7,472 - 株価（25日）
移動平均値 - -0.04%
7,473 - 出来高（5日）
移動平均値 - -43.61%
2,660
2024/12/25～2025/06/16
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 | ||||||||||
| 06/16 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 1,500 | 300億7422万 | -0.04% | 11.54 | 0.99 |
| 06/13 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 1,800 | 300億7422万 | -0.04% | 11.54 | 0.99 |
| 06/12 | 7,470 | 7,480 | 7,470 | 7,470 | 0% | 800 | 300億7422万 | -0.04% | 11.54 | 0.99 |
| 06/11 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 400 | 300億7422万 | -0.04% | 11.54 | 0.99 |
| 06/10 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 8,800 | 301億1448万 | +0.09% | 11.55 | 1 |
| 06/09 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 1,000 | 301億1448万 | +0.11% | 11.55 | 1 |
| 06/06 | 7,480 | 7,480 | 7,480 | 7,480 | +0.13% | 1,200 | 301億1448万 | +0.11% | 11.55 | 1 |
| 06/05 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 2,800 | 300億7422万 | -0.01% | 11.54 | 0.99 |
| 06/04 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 2,800 | 300億7422万 | -0.01% | 11.54 | 0.99 |
| 06/03 | 7,480 | 7,490 | 7,480 | 7,480 | +0.13% | 3,000 | 301億1448万 | +0.12% | 11.55 | 1 |
| 06/02 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 1,300 | 300億7422万 | 0% | 11.54 | 0.99 |
| 05/30 | 7,470 | 7,480 | 7,470 | 7,480 | 0% | 2,700 | 301億1448万 | +0.13% | 11.55 | 1 |
| 05/29 | 7,470 | 7,480 | 7,470 | 7,480 | +0.13% | 2,000 | 301億1448万 | +0.15% | 11.55 | 1 |
| 05/28 | 7,470 | 7,470 | 7,470 | 7,470 | -0.13% | 800 | 300億7422万 | +0.03% | 11.54 | 0.99 |
| 05/27 | 7,470 | 7,480 | 7,470 | 7,480 | +0.13% | 400 | 301億1448万 | +0.17% | 11.55 | 1 |
| 05/22 | 7,470 | 7,480 | 7,470 | 7,470 | 0% | 500 | 300億7422万 | +0.05% | 11.54 | 0.99 |
| 05/21 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.07% | 11.54 | 0.99 |
| 05/20 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 800 | 300億7422万 | +0.08% | 11.54 | 0.99 |
| 05/19 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.08% | 11.54 | 0.99 |
| 05/16 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 500 | 300億7422万 | +0.09% | 11.54 | 0.99 |
| 05/09 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 100 | 300億7422万 | +0.09% | 11.54 | 0.99 |
| 05/08 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 3,200 | 300億7422万 | +0.11% | 11.54 | 0.99 |
| 05/01 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.13% | 11.54 | 0.99 |
| 04/30 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 300 | 300億7422万 | +0.11% | 11.54 | 0.99 |
| 04/25 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 2,500 | 300億7422万 | +0.11% | 11.54 | 0.99 |
| 04/24 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 1,000 | 300億7422万 | +0.11% | 11.54 | 0.99 |
| 04/23 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 200 | 300億7422万 | +0.09% | 11.54 | 0.99 |
| 04/17 | 7,470 | 7,480 | 7,470 | 7,470 | -0.13% | 800 | 300億7422万 | +0.09% | 11.54 | 0.99 |
| 04/16 | 7,460 | 7,480 | 7,460 | 7,480 | +0.27% | 1,200 | 301億1448万 | +0.21% | 11.55 | 1 |
| 04/15 | 7,470 | 7,470 | 7,460 | 7,460 | -0.13% | 200 | 300億3396万 | -0.05% | 11.52 | 0.99 |
| 04/14 | 7,470 | 7,470 | 7,470 | 7,470 | +0.13% | 1,100 | 300億7422万 | +0.07% | 11.54 | 0.99 |
| 04/11 | 7,460 | 7,460 | 7,460 | 7,460 | -0.13% | 100 | 300億3396万 | -0.07% | 11.52 | 0.99 |
| 04/10 | 7,470 | 7,470 | 7,470 | 7,470 | 0% | 2,200 | 300億7422万 | +0.05% | 11.54 | 0.99 |
| 04/09 | 7,460 | 7,470 | 7,460 | 7,470 | +0.27% | 1,000 | 300億7422万 | +0.05% | 11.54 | 0.99 |
| 04/08 | 7,470 | 7,470 | 7,450 | 7,450 | -0.27% | 300 | 299億9370万 | -0.23% | 11.51 | 0.99 |
| 04/07 | 7,460 | 7,470 | 7,460 | 7,470 | +0.13% | 500 | 300億7422万 | +0.03% | 11.54 | 0.99 |
| 04/04 | 7,460 | 7,470 | 7,460 | 7,460 | +0.13% | 1,900 | 300億3396万 | -0.11% | 11.52 | 0.99 |
| 04/03 | 7,460 | 7,460 | 7,440 | 7,450 | 0% | 20,400 | 299億9370万 | -0.25% | 11.51 | 0.99 |
| 04/02 | 7,450 | 7,450 | 7,450 | 7,450 | 0% | 200 | 299億9370万 | -0.27% | 11.51 | 0.99 |
| 04/01 | 7,460 | 7,460 | 7,450 | 7,450 | 0% | 800 | 299億9370万 | -0.29% | 11.51 | 0.99 |
| 03/31 | 7,460 | 7,460 | 7,450 | 7,450 | 0% | 1,400 | 299億9370万 | -0.31% | 11.51 | 0.99 |
| 03/28 | 7,450 | 7,460 | 7,450 | 7,450 | 0% | 1,600 | 299億9370万 | -0.32% | 11.51 | 0.99 |
| 03/27 | 7,460 | 7,460 | 7,450 | 7,450 | -0.13% | 2,800 | 299億9370万 | -0.33% | 11.51 | 0.99 |
| 03/26 | 7,460 | 7,460 | 7,450 | 7,460 | 0% | 1,800 | 300億3396万 | -0.21% | 11.52 | 0.99 |
| 03/25 | 7,450 | 7,460 | 7,450 | 7,460 | +0.27% | 7,300 | 300億3396万 | -0.23% | 11.52 | 0.99 |
| 03/21 | 7,450 | 7,450 | 7,440 | 7,440 | 0% | 4,300 | 299億5344万 | -0.51% | 11.49 | 0.99 |
| 03/19 | 7,480 | 7,480 | 7,440 | 7,440 | -0.8% | 4,500 | 299億5344万 | -0.53% | 11.49 | 0.99 |
| 03/18 | 7,480 | 7,500 | 7,480 | 7,500 | +0.27% | 12,600 | 301億9500万 | +0.25% | 11.59 | 1 |
| 03/17 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 7,300 | 301億1448万 | 0% | 11.55 | 1 |
| 03/14 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 5,500 | 301億1448万 | +0.04% | 11.55 | 1 |
| 03/13 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 2,200 | 301億1448万 | +0.63% | 11.55 | 1 |
| 03/12 | 7,490 | 7,490 | 7,480 | 7,480 | -0.13% | 2,100 | 301億1448万 | +1.77% | 11.55 | 1 |
| 03/11 | 7,480 | 7,490 | 7,480 | 7,490 | +0.13% | 3,900 | 301億5474万 | +3.08% | 11.57 | 1 |
| 03/10 | 7,480 | 7,500 | 7,480 | 7,480 | 0% | 29,400 | 301億1448万 | +4.21% | 11.55 | 1 |
| 03/07 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 3,600 | 301億1448万 | +5.52% | 11.55 | 1 |
| 03/06 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 2,600 | 301億1448万 | +6.6% | 11.55 | 1 |
| 03/05 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 6,700 | 301億1448万 | +7.73% | 11.55 | 1 |
| 03/04 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 8,600 | 301億1448万 | +8.91% | 11.55 | 1 |
| 03/03 | 7,490 | 7,490 | 7,480 | 7,480 | 0% | 6,700 | 301億1448万 | +10.15% | 11.55 | 1 |
| 02/28 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 8,600 | 301億1448万 | +11.41% | 11.55 | 1 |
| 02/27 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 7,000 | 301億1448万 | +12.68% | 11.55 | 1 |
| 02/26 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 7,400 | 301億1448万 | +13.95% | 11.55 | 1 |
| 02/25 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 16,200 | 301億1448万 | +15.25% | 11.55 | 1 |
| 02/21 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 7,400 | 301億1448万 | +16.51% | 11.55 | 1 |
| 02/20 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 7,800 | 301億1448万 | +17.7% | 11.55 | 1 |
| 02/19 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 21,600 | 301億1448万 | +18.9% | 11.55 | 1 |
| 02/18 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 15,100 | 301億1448万 | +20.18% | 11.55 | 1 |
| 02/17 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 15,500 | 301億1448万 | +21.55% | 11.55 | 1 |
| 02/14 | 7,480 | 7,490 | 7,480 | 7,480 | 0% | 12,500 | 301億1448万 | +22.95% | 11.55 | 1 |
| 02/13 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 5,800 | 301億1448万 | +24.4% | 11.55 | 1 |
| 02/12 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 13,000 | 301億1448万 | +25.97% | 11.55 | 1 |
| 02/10 | 7,480 | 7,480 | 7,480 | 7,480 | 0% | 7,900 | 301億1448万 | +27.65% | 11.55 | 1 |
| 02/07 | 7,500 | 7,540 | 7,480 | 7,480 | +1.22% | 57,600 | 301億1448万 | +29.34% | 11.55 | 1 |
| 02/06 | 7,390 | 7,390 | 7,390 | 7,390 | +15.65% | 1,800 | 297億5214万 | +29.51% | 11.42 | 0.98 |
| 02/05 | 6,390 | 6,390 | 6,390 | 6,390 | +18.55% | 200 | 257億2614万 | +13.52% | 9.87 | 0.85 |
| 02/04 | 5,380 | 5,390 | 5,370 | 5,390 | 0% | 300 | 217億14万 | -3.66% | 8.33 | 0.72 |
| 02/03 | 5,320 | 5,410 | 5,320 | 5,390 | +1.7% | 2,700 | 217億14万 | -3.82% | 8.33 | 0.72 |
| 01/31 | 5,360 | 5,400 | 5,270 | 5,300 | +0.95% | 7,500 | 213億3780万 | -5.51% | 8.19 | 0.71 |
| 01/30 | 5,510 | 5,570 | 5,250 | 5,250 | -7.57% | 18,900 | 211億3650万 | -6.53% | 8.11 | 0.7 |
| 01/29 | 5,630 | 5,810 | 5,630 | 5,680 | +1.07% | 800 | 228億6768万 | +0.92% | 8.77 | 0.76 |
| 01/28 | 5,570 | 5,660 | 5,570 | 5,620 | +0.36% | 700 | 226億2612万 | 0% | 8.68 | 0.75 |
| 01/27 | 5,570 | 5,610 | 5,570 | 5,600 | +0.72% | 800 | 225億4560万 | -0.27% | 8.65 | 0.75 |
| 01/24 | 5,540 | 5,670 | 5,540 | 5,560 | +0.18% | 1,900 | 223億8456万 | -0.91% | 8.59 | 0.74 |
| 01/23 | 5,540 | 5,610 | 5,540 | 5,550 | -0.54% | 800 | 223億4430万 | -1.05% | 8.57 | 0.74 |
| 01/22 | 5,610 | 5,610 | 5,580 | 5,580 | -1.06% | 1,000 | 224億6508万 | -0.48% | 8.62 | 0.74 |
| 01/21 | 5,620 | 5,700 | 5,620 | 5,640 | 0% | 1,600 | 227億664万 | +0.68% | 8.71 | 0.75 |
| 01/20 | 5,670 | 5,700 | 5,640 | 5,640 | -1.57% | 1,200 | 227億664万 | +0.77% | 8.71 | 0.75 |
| 01/17 | 5,790 | 5,840 | 5,730 | 5,730 | -1.88% | 1,000 | 230億6898万 | +2.49% | 8.85 | 0.76 |
| 01/16 | 5,870 | 5,870 | 5,840 | 5,840 | -0.68% | 400 | 235億1184万 | +4.62% | 9.02 | 0.78 |
| 01/15 | 5,790 | 5,880 | 5,790 | 5,880 | +1.2% | 1,000 | 236億7288万 | +5.62% | 9.08 | 0.78 |
| 01/14 | 5,820 | 5,830 | 5,810 | 5,810 | +1.57% | 700 | 233億9106万 | +4.67% | 8.97 | 0.77 |
| 01/10 | 5,720 | 5,720 | 5,720 | 5,720 | -0.52% | 200 | 230億2872万 | +3.29% | 8.84 | 0.76 |
| 01/09 | 5,690 | 5,750 | 5,690 | 5,750 | +1.05% | 800 | 231億4950万 | +3.96% | 8.88 | 0.77 |
| 01/08 | 5,640 | 5,690 | 5,640 | 5,690 | +1.43% | 200 | 229億794万 | +3.04% | 8.79 | 0.76 |
| 01/07 | 5,630 | 5,700 | 5,610 | 5,610 | +1.45% | 800 | 225億8586万 | +1.72% | 8.67 | 0.75 |
| 01/06 | 5,530 | 5,530 | 5,530 | 5,530 | -0.54% | 300 | 222億6378万 | +0.31% | 8.54 | 0.74 |
| 2024 | ||||||||||
| 12/30 | 5,560 | 5,560 | 5,560 | 5,560 | 0% | 100 | 223億8456万 | +0.82% | 8.59 | 0.77 |
| 12/27 | 5,560 | 5,560 | 5,560 | 5,560 | +1.83% | 100 | 223億8456万 | +0.87% | 8.59 | 0.77 |
| 12/26 | 5,460 | 5,460 | 5,460 | 5,460 | -1.44% | 100 | 219億8196万 | -0.91% | 8.43 | 0.76 |
| 12/25 | 5,640 | 5,640 | 5,540 | 5,540 | -1.25% | 1,400 | 223億404万 | +0.51% | 8.56 | 0.77 |
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 | 3,720 372 7/12 | 1,530 153 3/18 | 1,486,000 14,860,000 7/12 | - | - | +13.33% 5/7 | -20.73% 11/20 |
| 2009年 3月期 | 2,510 251 6/5 | 910 91 3/2 91 2/20 | 960,700 9,607,000 6/5 | - | - | +20.55% 4/14 | -29.5% 10/8 |
| 2010年 3月期 | 2,020 202 9/4 | 1,030 103 4/1 | 1,226,900 12,269,000 6/17 | - | - | +19.27% 6/18 | -18.97% 11/19 |
| 2011年 3月期 | 2,030 203 4/27 | 740 74 3/15 | 2,848,800 28,488,000 4/27 | 81億7278万 | 29億7924万 | +16.92% 1/27 | -44.57% 3/15 |
| 2012年 3月期 | 1,750 175 2/15 | 1,130 113 8/9 | 2,193,400 21,934,000 7/21 | 70億4550万 | 45億4938万 | +15.05% 7/21 | -11.19% 8/8 |
| 2013年 3月期 | 1,680 168 2/27 | 1,130 113 6/4 | 1,465,800 14,658,000 2/27 | 67億6368万 | 45億4938万 | +12.45% 1/22 | -16.55% 5/16 |
| 2014年 3月期 | 2,940 294 9/17 | 1,290 129 6/7 | 4,476,100 44,761,000 9/17 | 118億3644万 | 51億9354万 | +59.86% 9/17 | -12.43% 2/4 |
| 2015年 3月期 | 2,240 224 3/25 224 3/24 | 1,760 176 10/17 | 178,300 1,783,000 8/19 | 90億1824万 | 70億8576万 | +8.8% 3/25 | -8.76% 10/17 |
| 2016年 3月期 | 2,200 220 7/2 | 1,650 165 2/12 | 116,800 1,168,000 7/2 | 88億5720万 | 66億4290万 | +4.19% 10/29 | -10.31% 2/12 |
| 2017年 3月期 | 2,011 3/10 | 1,520 152 6/28 152 6/24 | 18,200 182,000 8/5 | 80億9628万 | 61億1952万 | +11.4% 11/30 | -8.41% 6/24 |
| 2018年 3月期 | 2,120 11/13 | 1,780 4/20 | 18,200 1/4 | 85億3512万 | 71億6628万 | +6.37% 10/24 | -5.64% 2/7 |
| 2019年 3月期 | 2,655 2/19 | 1,803 12/25 | 45,700 10/5 | 106億8903万 | 72億5887万 | +12.63% 10/5 | -11.62% 10/26 |
| 2020年 3月期 | 2,990 2/7 | 2,301 4/23 4/18 | 35,800 11/13 | 120億3774万 | 92億6382万 | +8.46% 5/8 | -10.7% 3/19 |
| 2021年 3月期 | 4,650 11/10 | 2,486 4/2 | 108,500 11/10 | 187億2090万 | 100億863万 | +18.33% 11/10 | -14.56% 1/13 |
| 2022年 3月期 | 7,440 9/10 | 3,890 2/4 2/2 | 88,700 10/28 | 299億5344万 | 156億6114万 | +29.72% 9/10 | -20.46% 11/10 |
| 2023年 3月期 | 6,990 3/31 3/30 | 4,030 5/2 | 12,700 2/10 | 281億4174万 | 162億2478万 | +14.21% 3/30 | -8.41% 9/30 |
| 2024年 3月期 | 7,420 12/22 | 6,000 3/4 | 12,300 7/28 | 298億7292万 | 241億5600万 | +10.84% 3/25 | -8.52% 4/26 |
| 2025年 3月期 | 7,540 2/7 | 5,250 1/30 | 57,600 2/7 | 303億5604万 | 211億3650万 | +29.5% 2/6 | -11.06% 10/30 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- 163%（2.63倍）
- 1988/12/28 vs 1987/12/28
- -28%（0.72倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/27 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/27
- 61%（1.61倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -26%（0.74倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- 114%（2.14倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
