株価チャート
株価
6/18
- 前日 (6/17)
- 1,494
- 始値
- 1,490
- 高値
- 1,496
- 安値
- 1,487
- 終値 +0.13%
- 1,496
- 出来高 -63.43%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,486 - 株価（25日）
移動平均値 - +1.01%
1,481 - 出来高（5日）
移動平均値 - -64.13%
13,660
2025/01/22～2025/06/18
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 | ||||||||||
| 06/18 | 1,490 | 1,496 | 1,487 | 1,496 | +0.13% | 4,900 | 326億1137万 | +1.01% | 5.61 | 0.46 |
| 06/17 | 1,496 | 1,496 | 1,484 | 1,494 | +0.54% | 13,400 | 325億6778万 | +0.95% | 5.6 | 0.46 |
| 06/16 | 1,480 | 1,491 | 1,476 | 1,486 | +0.61% | 13,300 | 323億9338万 | +0.34% | 5.57 | 0.46 |
| 06/13 | 1,477 | 1,477 | 1,460 | 1,477 | 0% | 24,500 | 321億9719万 | -0.4% | 5.54 | 0.45 |
| 06/12 | 1,485 | 1,485 | 1,472 | 1,477 | -0.4% | 12,200 | 321億9719万 | -0.54% | 5.54 | 0.45 |
| 06/11 | 1,479 | 1,485 | 1,476 | 1,483 | +0.27% | 10,500 | 323億2799万 | -0.27% | 5.56 | 0.46 |
| 06/10 | 1,491 | 1,495 | 1,478 | 1,479 | -0.74% | 12,700 | 322億4079万 | -0.54% | 5.54 | 0.46 |
| 06/09 | 1,503 | 1,503 | 1,482 | 1,490 | -0.73% | 10,100 | 324億8058万 | +0.27% | 5.58 | 0.46 |
| 06/06 | 1,503 | 1,516 | 1,496 | 1,501 | -0.46% | 15,400 | 327億2037万 | +1.08% | 5.62 | 0.46 |
| 06/05 | 1,495 | 1,513 | 1,495 | 1,508 | +0.6% | 11,300 | 328億7296万 | +1.62% | 5.65 | 0.46 |
| 06/04 | 1,493 | 1,511 | 1,487 | 1,499 | +0.33% | 7,500 | 326億7677万 | +1.01% | 5.62 | 0.46 |
| 06/03 | 1,505 | 1,505 | 1,488 | 1,494 | -0.73% | 10,700 | 325億6778万 | +0.88% | 5.6 | 0.46 |
| 06/02 | 1,505 | 1,510 | 1,491 | 1,505 | -0.46% | 11,300 | 328億757万 | +1.83% | 5.64 | 0.46 |
| 05/30 | 1,488 | 1,513 | 1,480 | 1,512 | +0.87% | 16,200 | 329億6016万 | +2.51% | 5.67 | 0.47 |
| 05/29 | 1,486 | 1,500 | 1,486 | 1,499 | +1.15% | 14,100 | 326億7677万 | +1.9% | 5.62 | 0.46 |
| 05/28 | 1,505 | 1,505 | 1,480 | 1,482 | -0.27% | 15,500 | 323億619万 | +1.02% | 5.55 | 0.46 |
| 05/27 | 1,480 | 1,486 | 1,473 | 1,486 | +1.23% | 13,000 | 323億9338万 | +1.57% | 5.57 | 0.46 |
| 05/26 | 1,470 | 1,480 | 1,466 | 1,468 | +0.14% | 8,500 | 320億100万 | +0.69% | 5.5 | 0.45 |
| 05/23 | 1,452 | 1,469 | 1,452 | 1,466 | +1.31% | 11,300 | 319億5740万 | +0.89% | 5.49 | 0.45 |
| 05/22 | 1,451 | 1,452 | 1,442 | 1,447 | -0.96% | 17,100 | 315億4322万 | -0.14% | 5.42 | 0.45 |
| 05/21 | 1,454 | 1,463 | 1,449 | 1,461 | +1.25% | 11,300 | 318億4841万 | +1.11% | 5.48 | 0.45 |
| 05/20 | 1,465 | 1,470 | 1,443 | 1,443 | -1.23% | 23,700 | 314億5602万 | +0.14% | 5.41 | 0.44 |
| 05/19 | 1,459 | 1,462 | 1,447 | 1,461 | +0.14% | 17,400 | 318億4841万 | +1.67% | 5.48 | 0.45 |
| 05/16 | 1,456 | 1,462 | 1,446 | 1,459 | +0.21% | 12,800 | 318億481万 | +2.1% | 5.47 | 0.45 |
| 05/15 | 1,467 | 1,468 | 1,450 | 1,456 | -1.56% | 17,700 | 317億3941万 | +2.32% | 5.46 | 0.45 |
| 05/14 | 1,527 | 1,527 | 1,460 | 1,479 | -2.44% | 52,300 | 322億4079万 | +4.6% | 5.54 | 0.46 |
| 05/13 | 1,542 | 1,549 | 1,516 | 1,516 | -1.17% | 13,500 | 330億4735万 | +7.59% | 5.68 | 0.47 |
| 05/12 | 1,526 | 1,541 | 1,515 | 1,534 | +0.66% | 21,900 | 334億3974万 | +9.1% | 5.75 | 0.47 |
| 05/09 | 1,522 | 1,599 | 1,498 | 1,524 | +0.07% | 103,300 | 332億2175万 | +8.7% | 5.71 | 0.47 |
| 05/08 | 1,495 | 1,561 | 1,472 | 1,523 | +2.42% | 65,300 | 331億9995万 | +8.79% | 5.71 | 0.47 |
| 05/07 | 1,459 | 1,500 | 1,439 | 1,487 | +2.34% | 59,900 | 324億1518万 | +6.29% | 5.57 | 0.46 |
| 05/02 | 1,454 | 1,478 | 1,443 | 1,453 | -0.34% | 26,100 | 316億7401万 | +3.79% | 5.45 | 0.45 |
| 05/01 | 1,470 | 1,471 | 1,447 | 1,458 | -0.82% | 13,500 | 317億8301万 | +3.7% | 5.46 | 0.45 |
| 04/30 | 1,488 | 1,488 | 1,444 | 1,470 | -2.46% | 33,800 | 320億4460万 | +4.18% | 5.51 | 0.45 |
| 04/28 | 1,433 | 1,507 | 1,433 | 1,507 | +5.16% | 14,400 | 328億5116万 | +6.43% | 5.65 | 0.46 |
| 04/25 | 1,415 | 1,433 | 1,415 | 1,433 | +1.42% | 8,000 | 312億3803万 | +0.99% | 5.37 | 0.44 |
| 04/24 | 1,430 | 1,435 | 1,403 | 1,413 | -1.19% | 11,100 | 308億205万 | -0.77% | 5.3 | 0.44 |
| 04/23 | 1,427 | 1,437 | 1,415 | 1,430 | +1.13% | 20,600 | 311億7264万 | -0.07% | 5.36 | 0.44 |
| 04/22 | 1,400 | 1,420 | 1,400 | 1,414 | +1% | 12,400 | 308億2385万 | -1.6% | 5.3 | 0.44 |
| 04/21 | 1,395 | 1,404 | 1,388 | 1,400 | +0.07% | 14,100 | 305億1867万 | -2.91% | 5.25 | 0.43 |
| 04/18 | 1,366 | 1,399 | 1,366 | 1,399 | +3.32% | 15,200 | 304億9687万 | -3.38% | 5.24 | 0.43 |
| 04/17 | 1,341 | 1,359 | 1,341 | 1,354 | +0.97% | 7,200 | 295億1591万 | -6.81% | 5.07 | 0.42 |
| 04/16 | 1,355 | 1,355 | 1,338 | 1,341 | -0.81% | 10,800 | 292億3252万 | -8.21% | 5.03 | 0.41 |
| 04/15 | 1,370 | 1,370 | 1,352 | 1,352 | -1.02% | 8,100 | 294億7231万 | -7.9% | 5.07 | 0.42 |
| 04/14 | 1,360 | 1,367 | 1,352 | 1,366 | +1.41% | 9,400 | 297億7750万 | -7.45% | 5.12 | 0.42 |
| 04/11 | 1,301 | 1,350 | 1,287 | 1,347 | -0.37% | 18,000 | 293億6332万 | -9.17% | 5.05 | 0.41 |
| 04/10 | 1,373 | 1,373 | 1,323 | 1,352 | +7.9% | 22,900 | 294億7231万 | -9.32% | 5.07 | 0.42 |
| 04/09 | 1,288 | 1,288 | 1,244 | 1,253 | -4.42% | 46,100 | 273億1420万 | -16.3% | 4.7 | 0.39 |
| 04/08 | 1,310 | 1,350 | 1,296 | 1,311 | +5.22% | 43,500 | 285億7855万 | -13.01% | 4.91 | 0.4 |
| 04/07 | 1,264 | 1,291 | 1,225 | 1,246 | -7.84% | 41,200 | 271億6161万 | -17.7% | 4.67 | 0.38 |
| 04/04 | 1,377 | 1,388 | 1,331 | 1,352 | -4.72% | 48,300 | 294億7231万 | -11.23% | 5.07 | 0.42 |
| 04/03 | 1,400 | 1,425 | 1,400 | 1,419 | -2.07% | 31,500 | 309億3285万 | -7.13% | 5.32 | 0.44 |
| 04/02 | 1,474 | 1,474 | 1,444 | 1,449 | -2.03% | 27,200 | 315億8682万 | -5.17% | 5.43 | 0.45 |
| 04/01 | 1,503 | 1,504 | 1,479 | 1,479 | -0.4% | 12,500 | 322億4079万 | -3.27% | 5.54 | 0.46 |
| 03/31 | 1,501 | 1,508 | 1,480 | 1,485 | -2.88% | 19,500 | 323億7158万 | -2.81% | 5.18 | 0.46 |
| 03/28 | 1,541 | 1,566 | 1,526 | 1,529 | -3.78% | 34,200 | 333億3074万 | +0.13% | 5.33 | 0.47 |
| 03/27 | 1,590 | 1,591 | 1,574 | 1,589 | -0.31% | 28,000 | 346億3869万 | +4.2% | 5.54 | 0.49 |
| 03/26 | 1,588 | 1,595 | 1,580 | 1,594 | +0.25% | 28,900 | 347億4768万 | +4.73% | 5.56 | 0.49 |
| 03/25 | 1,575 | 1,590 | 1,575 | 1,590 | +1.27% | 9,200 | 346億6048万 | +4.81% | 5.55 | 0.49 |
| 03/24 | 1,587 | 1,587 | 1,558 | 1,570 | -0.51% | 16,700 | 342億2450万 | +3.7% | 5.48 | 0.48 |
| 03/21 | 1,570 | 1,585 | 1,555 | 1,578 | 0% | 16,400 | 343億9890万 | +4.43% | 5.51 | 0.49 |
| 03/19 | 1,579 | 1,580 | 1,570 | 1,578 | -0.06% | 24,600 | 343億9890万 | +4.64% | 5.51 | 0.49 |
| 03/18 | 1,560 | 1,587 | 1,560 | 1,579 | +1.87% | 23,600 | 344億2069万 | +4.92% | 5.51 | 0.49 |
| 03/17 | 1,540 | 1,550 | 1,526 | 1,550 | +1.17% | 14,900 | 337億8852万 | +3.13% | 5.41 | 0.48 |
| 03/14 | 1,529 | 1,546 | 1,519 | 1,532 | -0.13% | 23,000 | 333億9614万 | +2% | 5.35 | 0.47 |
| 03/13 | 1,537 | 1,545 | 1,530 | 1,534 | -0.52% | 7,200 | 334億3974万 | +2.13% | 5.35 | 0.47 |
| 03/12 | 1,522 | 1,544 | 1,522 | 1,542 | +1.31% | 9,000 | 336億1413万 | +2.8% | 5.38 | 0.47 |
| 03/11 | 1,542 | 1,542 | 1,512 | 1,522 | -1.55% | 11,100 | 331億7815万 | +1.81% | 5.31 | 0.47 |
| 03/10 | 1,549 | 1,558 | 1,540 | 1,546 | +0.59% | 16,600 | 337億133万 | +3.62% | 5.39 | 0.48 |
| 03/07 | 1,538 | 1,553 | 1,520 | 1,537 | -0.65% | 19,800 | 335億513万 | +3.29% | 5.36 | 0.47 |
| 03/06 | 1,520 | 1,547 | 1,520 | 1,547 | +1.98% | 21,200 | 337億2313万 | +4.32% | 5.4 | 0.48 |
| 03/05 | 1,495 | 1,518 | 1,491 | 1,517 | +1.81% | 20,400 | 330億6915万 | +2.64% | 5.29 | 0.47 |
| 03/04 | 1,489 | 1,498 | 1,479 | 1,490 | +0.4% | 22,000 | 324億8058万 | +1.02% | 5.2 | 0.46 |
| 03/03 | 1,488 | 1,499 | 1,475 | 1,484 | +0.41% | 21,400 | 323億4979万 | +0.88% | 5.18 | 0.46 |
| 02/28 | 1,469 | 1,482 | 1,458 | 1,478 | +0.54% | 15,300 | 322億1899万 | +0.75% | 5.16 | 0.46 |
| 02/27 | 1,455 | 1,470 | 1,435 | 1,470 | +1.94% | 16,800 | 320億4460万 | +0.41% | 5.13 | 0.45 |
| 02/26 | 1,452 | 1,453 | 1,436 | 1,442 | -0.69% | 18,900 | 314億3423万 | -1.3% | 5.03 | 0.44 |
| 02/25 | 1,455 | 1,472 | 1,444 | 1,452 | -0.21% | 21,000 | 316億5222万 | -0.55% | 5.07 | 0.45 |
| 02/21 | 1,473 | 1,479 | 1,448 | 1,455 | -1.22% | 19,500 | 317億1761万 | -0.21% | 5.08 | 0.45 |
| 02/20 | 1,488 | 1,488 | 1,469 | 1,473 | -1.01% | 19,100 | 321億1000万 | +1.17% | 5.14 | 0.45 |
| 02/19 | 1,501 | 1,515 | 1,486 | 1,488 | -0.53% | 14,400 | 324億3698万 | +2.41% | 5.19 | 0.46 |
| 02/18 | 1,487 | 1,508 | 1,487 | 1,496 | +0.67% | 11,200 | 326億1137万 | +3.17% | 5.22 | 0.46 |
| 02/17 | 1,510 | 1,512 | 1,486 | 1,486 | -0.67% | 10,400 | 323億9338万 | +2.7% | 5.18 | 0.46 |
| 02/14 | 1,527 | 1,527 | 1,460 | 1,496 | -1.12% | 19,100 | 326億1137万 | +3.53% | 5.22 | 0.46 |
| 02/13 | 1,492 | 1,520 | 1,492 | 1,513 | +1.41% | 12,300 | 329億8196万 | +4.85% | 5.28 | 0.47 |
| 02/12 | 1,523 | 1,523 | 1,491 | 1,492 | -1.06% | 20,800 | 325億2418万 | +3.54% | 5.21 | 0.46 |
| 02/10 | 1,513 | 1,528 | 1,506 | 1,508 | -1.05% | 12,700 | 328億7296万 | +4.72% | 5.26 | 0.46 |
| 02/07 | 1,535 | 1,540 | 1,522 | 1,524 | -0.72% | 12,300 | 332億2175万 | +5.83% | 5.32 | 0.47 |
| 02/06 | 1,518 | 1,556 | 1,518 | 1,535 | +1.39% | 19,800 | 334億6154万 | +6.67% | 5.36 | 0.47 |
| 02/05 | 1,505 | 1,527 | 1,491 | 1,514 | +1.68% | 39,700 | 330億376万 | +5.43% | 5.28 | 0.47 |
| 02/04 | 1,441 | 1,505 | 1,425 | 1,489 | +5.6% | 82,200 | 324億5878万 | +3.84% | 5.2 | 0.46 |
| 02/03 | 1,452 | 1,452 | 1,410 | 1,410 | -3.16% | 21,200 | 307億3666万 | -1.61% | 4.92 | 0.43 |
| 01/31 | 1,453 | 1,458 | 1,435 | 1,456 | +0.69% | 10,400 | 317億3941万 | +1.53% | 5.08 | 0.45 |
| 01/30 | 1,426 | 1,447 | 1,425 | 1,446 | +1.69% | 18,600 | 315億2142万 | +0.91% | 5.05 | 0.45 |
| 01/29 | 1,429 | 1,431 | 1,420 | 1,422 | -0.07% | 12,100 | 309億9824万 | -0.63% | 4.96 | 0.44 |
| 01/28 | 1,413 | 1,435 | 1,413 | 1,423 | 0% | 11,900 | 310億2004万 | -0.49% | 4.96 | 0.44 |
| 01/27 | 1,411 | 1,427 | 1,404 | 1,423 | +2.08% | 11,600 | 310億2004万 | -0.49% | 4.96 | 0.44 |
| 01/24 | 1,401 | 1,411 | 1,389 | 1,394 | -0.5% | 13,100 | 303億8787万 | -2.45% | 4.86 | 0.43 |
| 01/23 | 1,391 | 1,428 | 1,388 | 1,401 | +0.57% | 18,900 | 305億4046万 | -1.96% | 4.89 | 0.43 |
| 01/22 | 1,401 | 1,404 | 1,385 | 1,393 | +0.22% | 23,200 | 303億6607万 | -2.52% | 4.86 | 0.43 |
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 | 1,189 6/25 6/22 | 621 1/18 | 99,800 12/3 | - | - | +11.92% 6/22 | -18.87% 1/22 |
| 2009年 3月期 | 950 5/21 | 478 10/10 | 126,100 6/20 | - | - | +23.7% 5/21 | -30.53% 10/10 |
| 2010年 3月期 | 586 4/20 | 408 11/27 | 43,500 6/2 | - | - | +16.83% 3/26 | -11.56% 11/27 |
| 2011年 3月期 | 617 4/27 | 382 3/15 | 49,900 4/28 | 134億4443万 | 83億2378万 | +10.74% 1/18 | -24.33% 3/15 |
| 2012年 3月期 | 626 3/30 | 421 6/7 6/6 | 40,200 7/6 | 136億4054万 | 91億7359万 | +12.58% 7/5 | -9% 8/9 |
| 2013年 3月期 | 619 4/2 | 466 10/16 | 62,900 3/11 | 134億8801万 | 101億5414万 | +12.03% 11/27 | -10.62% 6/4 |
| 2014年 3月期 | 749 1/20 | 512 6/17 6/14 他2件 | 55,500 12/13 | 163億2748万 | 111億5648万 | +9.98% 1/16 | -11.15% 6/13 |
| 2015年 3月期 | 872 3/24 | 618 5/12 | 64,400 11/6 | 190億877万 | 134億7181万 | +9.29% 11/6 | -10.66% 10/17 |
| 2016年 3月期 | 846 6/25 | 600 2/12 | 45,500 3/29 | 184億4199万 | 130億7943万 | +7.93% 3/15 | -13.31% 2/12 |
| 2017年 3月期 | 945 3/21 | 590 7/8 | 33,800 2/24 | 206億10万 | 128億6143万 | +7.02% 9/29 | -9.68% 4/13 |
| 2018年 3月期 | 1,381 12/27 | 800 4/14 | 82,900 11/7 | 301億448万 | 174億3924万 | +10.88% 8/7 | -13.92% 2/6 |
| 2019年 3月期 | 1,519 6/22 | 812 12/25 | 169,500 6/22 | 331億1275万 | 177億82万 | +20.51% 6/22 | -13.09% 10/26 |
| 2020年 3月期 | 1,087 4/4 | 642 3/13 | 101,200 4/4 | 236億9556万 | 139億9499万 | +18.44% 3/27 | -22.36% 3/13 |
| 2021年 3月期 | 1,216 3/22 3/19 | 718 4/3 | 213,500 12/18 | 265億764万 | 156億5171万 | +15.04% 3/19 | -10.49% 12/18 |
| 2022年 3月期 | 1,322 11/4 | 964 4/30 | 308,400 9/16 | 288億1834万 | 210億1428万 | +9.85% 8/2 | -9.89% 11/30 |
| 2023年 3月期 | 1,538 3/9 | 1,056 4/28 4/12 | 100,800 10/28 | 335億2693万 | 230億1979万 | +10.34% 3/8 | -6.63% 4/6 |
| 2024年 3月期 | 1,852 3/27 | 1,316 4/10 | 292,000 12/15 | 403億7184万 | 286億8754万 | +9.22% 2/19 | -8.23% 10/4 |
| 2025年 3月期 | 1,799 4/11 | 1,267 8/5 | 82,200 2/4 | 392億1649万 | 276億1939万 | +6.83% 12/27 | -20.88% 8/5 |
| 最新 | 1,496 2025/6/18 | 4,900 | 326億1137万 | +1.01% 1,481 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 20%（1.2倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/26 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/26
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/28 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/28 vs 1994/12/28
- -10%（0.9倍）
- 1996/12/26 vs 1995/12/28
- -15%（0.85倍）
- 1997/12/29 vs 1996/12/26
- -24%（0.76倍）
- 1998/12/29 vs 1997/12/29
- -39%（0.61倍）
- 1999/12/29 vs 1998/12/29
- 34%（1.34倍）
- 2000/12/26 vs 1999/12/29
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/26
- 9%（1.09倍）
- 2002/12/27 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/27
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/06/18 vs 2024/12/30
- 0%（1倍）
- 過去安値
223円（2002/11/22） - 571%（6.71倍）
1,496円（6/18）