株価チャート
株価
6/5
- 前日 (6/4)
- 1,846
- 始値
- 1,831
- 高値
- 1,863
- 安値
- 1,828
- 終値 -0.6%
- 1,835
- 出来高 +40.14%
- 40,500
乖離率
- 株価（5日）
移動平均値 - +0.11%
1,833 - 株価（25日）
移動平均値 - +11.14%
1,651 - 出来高（5日）
移動平均値 - +3.37%
39,180
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 1,831 | 1,863 | 1,828 | 1,835 | -0.6% | 40,500 | 412億8750万 | +11.14% | 10.48 | 0.85 |
| 06/04 | 1,841 | 1,855 | 1,832 | 1,846 | +0.76% | 28,900 | 415億3500万 | +12.84% | 10.55 | 0.86 |
| 06/03 | 1,829 | 1,846 | 1,823 | 1,832 | +0.16% | 41,300 | 412億2000万 | +13.09% | 10.47 | 0.85 |
| 06/02 | 1,803 | 1,841 | 1,795 | 1,829 | +0.33% | 34,300 | 411億5250万 | +13.96% | 10.45 | 0.85 |
| 05/30 | 1,752 | 1,832 | 1,752 | 1,823 | +3.17% | 50,900 | 410億1750万 | +14.65% | 10.42 | 0.85 |
| 05/29 | 1,772 | 1,789 | 1,767 | 1,767 | -0.17% | 50,600 | 397億5750万 | +12.12% | 10.1 | 0.82 |
| 05/28 | 1,740 | 1,784 | 1,728 | 1,770 | +2.08% | 66,000 | 398億2500万 | +13.24% | 10.11 | 0.82 |
| 05/27 | 1,720 | 1,735 | 1,713 | 1,734 | +0.81% | 32,300 | 390億1500万 | +11.87% | 9.91 | 0.81 |
| 05/26 | 1,725 | 1,729 | 1,702 | 1,720 | -0.23% | 20,900 | 387億 | +11.98% | 9.83 | 0.8 |
| 05/23 | 1,705 | 1,738 | 1,695 | 1,724 | +1.29% | 31,900 | 387億9000万 | +13.2% | 9.85 | 0.8 |
| 05/22 | 1,704 | 1,714 | 1,694 | 1,702 | -0.23% | 25,300 | 382億9500万 | +12.79% | 9.72 | 0.79 |
| 05/21 | 1,688 | 1,722 | 1,667 | 1,706 | +1.13% | 50,900 | 383億8500万 | +13.89% | 9.75 | 0.79 |
| 05/20 | 1,683 | 1,718 | 1,676 | 1,687 | +0.66% | 57,700 | 379億5750万 | +13.6% | 9.64 | 0.78 |
| 05/19 | 1,627 | 1,686 | 1,627 | 1,676 | +4.68% | 93,700 | 377億1000万 | +13.86% | 9.58 | 0.78 |
| 05/16 | 1,566 | 1,630 | 1,560 | 1,601 | +2.89% | 119,600 | 360億2250万 | +9.88% | 9.15 | 0.74 |
| 05/15 | 1,546 | 1,574 | 1,528 | 1,556 | +0.13% | 40,300 | 350億1000万 | +7.53% | 8.89 | 0.72 |
| 05/14 | 1,560 | 1,560 | 1,523 | 1,554 | -0.13% | 32,700 | 349億6500万 | +8.22% | 8.88 | 0.72 |
| 05/13 | 1,540 | 1,567 | 1,529 | 1,556 | +1.43% | 25,300 | 350億1000万 | +8.89% | 8.89 | 0.72 |
| 05/12 | 1,510 | 1,545 | 1,480 | 1,534 | +1.46% | 55,600 | 345億1500万 | +7.72% | 8.76 | 0.71 |
| 05/09 | 1,503 | 1,592 | 1,491 | 1,512 | +1.2% | 136,200 | 340億2000万 | +6.33% | 8.64 | 0.7 |
| 05/08 | 1,481 | 1,497 | 1,461 | 1,494 | +0.88% | 17,400 | 336億1500万 | +5.14% | 8.54 | 0.69 |
| 05/07 | 1,429 | 1,511 | 1,425 | 1,481 | +3.35% | 122,500 | 333億2250万 | +4.3% | 8.46 | 0.69 |
| 05/02 | 1,444 | 1,455 | 1,433 | 1,433 | -1.17% | 11,400 | 322億4250万 | +0.84% | 8.19 | 0.67 |
| 05/01 | 1,453 | 1,458 | 1,445 | 1,450 | -0.75% | 14,800 | 326億2500万 | +1.68% | 8.28 | 0.67 |
| 04/30 | 1,456 | 1,482 | 1,423 | 1,461 | +0.34% | 49,600 | 328億7250万 | +2.17% | 8.35 | 0.68 |
| 04/28 | 1,452 | 1,460 | 1,440 | 1,456 | +0.55% | 75,600 | 327億6000万 | +1.68% | 8.32 | 0.68 |
| 04/25 | 1,451 | 1,457 | 1,437 | 1,448 | 0% | 12,100 | 325億8000万 | +0.91% | 8.27 | 0.67 |
| 04/24 | 1,462 | 1,466 | 1,445 | 1,448 | -1.43% | 16,600 | 325億8000万 | +0.63% | 8.27 | 0.67 |
| 04/23 | 1,474 | 1,477 | 1,451 | 1,469 | +0.89% | 23,900 | 330億5250万 | +1.8% | 8.39 | 0.68 |
| 04/22 | 1,442 | 1,461 | 1,442 | 1,456 | +1.32% | 16,200 | 327億6000万 | +0.69% | 8.32 | 0.68 |
| 04/21 | 1,442 | 1,445 | 1,431 | 1,437 | -0.42% | 14,300 | 323億3250万 | -0.83% | 8.21 | 0.67 |
| 04/18 | 1,411 | 1,443 | 1,411 | 1,443 | +3.15% | 22,000 | 324億6750万 | -0.69% | 8.24 | 0.67 |
| 04/17 | 1,382 | 1,405 | 1,382 | 1,399 | +1.23% | 13,700 | 314億7750万 | -3.98% | 7.99 | 0.65 |
| 04/16 | 1,404 | 1,404 | 1,379 | 1,382 | -0.72% | 21,700 | 310億9500万 | -5.41% | 7.9 | 0.64 |
| 04/15 | 1,412 | 1,414 | 1,390 | 1,392 | -1.07% | 28,000 | 313億2000万 | -5.05% | 7.95 | 0.65 |
| 04/14 | 1,400 | 1,410 | 1,400 | 1,407 | +1.88% | 25,300 | 316億5750万 | -4.42% | 8.04 | 0.65 |
| 04/11 | 1,361 | 1,391 | 1,324 | 1,381 | -0.36% | 49,000 | 310億7250万 | -6.5% | 7.89 | 0.64 |
| 04/10 | 1,391 | 1,398 | 1,365 | 1,386 | +6.53% | 32,000 | 311億8500万 | -6.54% | 7.92 | 0.64 |
| 04/09 | 1,328 | 1,328 | 1,286 | 1,301 | -3.06% | 53,700 | 292億7250万 | -12.63% | 7.43 | 0.6 |
| 04/08 | 1,306 | 1,367 | 1,306 | 1,342 | +5.17% | 32,200 | 301億9500万 | -10.29% | 7.67 | 0.62 |
| 04/07 | 1,293 | 1,307 | 1,257 | 1,276 | -7.47% | 60,300 | 287億1000万 | -15.1% | 7.29 | 0.59 |
| 04/04 | 1,422 | 1,422 | 1,351 | 1,379 | -4.37% | 57,900 | 310億2750万 | -8.74% | 7.88 | 0.64 |
| 04/03 | 1,430 | 1,445 | 1,423 | 1,442 | -2.1% | 35,600 | 324億4500万 | -4.82% | 8.24 | 0.67 |
| 04/02 | 1,491 | 1,496 | 1,471 | 1,473 | -1.21% | 22,700 | 331億4250万 | -2.84% | 8.42 | 0.68 |
| 04/01 | 1,493 | 1,500 | 1,481 | 1,491 | +1.22% | 17,800 | 335億4750万 | -1.65% | 8.52 | 0.69 |
| 03/31 | 1,488 | 1,495 | 1,465 | 1,473 | -2.19% | 29,800 | 331億4250万 | -2.77% | 8.33 | 0.68 |
| 03/28 | 1,511 | 1,524 | 1,501 | 1,506 | -2.78% | 56,000 | 355億4160万 | -0.59% | 8.97 | 0.74 |
| 03/27 | 1,539 | 1,558 | 1,530 | 1,549 | +0.26% | 115,200 | 365億5640万 | +2.31% | 9.22 | 0.76 |
| 03/26 | 1,529 | 1,551 | 1,525 | 1,545 | +1.05% | 68,500 | 364億6200万 | +2.18% | 9.2 | 0.76 |
| 03/25 | 1,508 | 1,529 | 1,505 | 1,529 | +0.72% | 64,300 | 360億8440万 | +1.12% | 9.11 | 0.75 |
| 03/24 | 1,538 | 1,555 | 1,511 | 1,518 | -1.62% | 73,100 | 358億2480万 | +0.4% | 9.04 | 0.74 |
| 03/21 | 1,545 | 1,560 | 1,541 | 1,543 | -0.9% | 48,900 | 364億1480万 | +2.05% | 9.19 | 0.75 |
| 03/19 | 1,556 | 1,566 | 1,549 | 1,557 | +0.39% | 31,600 | 367億4520万 | +3.04% | 9.27 | 0.76 |
| 03/18 | 1,543 | 1,564 | 1,543 | 1,551 | +1.37% | 36,100 | 366億360万 | +2.78% | 9.24 | 0.76 |
| 03/17 | 1,537 | 1,543 | 1,521 | 1,530 | -0.46% | 45,000 | 361億800万 | +1.46% | 9.11 | 0.75 |
| 03/14 | 1,524 | 1,539 | 1,524 | 1,537 | +0.59% | 35,000 | 362億7320万 | +1.99% | 9.15 | 0.75 |
| 03/13 | 1,518 | 1,529 | 1,517 | 1,528 | +0.73% | 23,500 | 360億6080万 | +1.39% | 9.1 | 0.75 |
| 03/12 | 1,517 | 1,519 | 1,511 | 1,517 | +0.93% | 16,400 | 358億120万 | +0.73% | 9.03 | 0.74 |
| 03/11 | 1,511 | 1,519 | 1,492 | 1,503 | -1.7% | 28,800 | 354億7080万 | -0.07% | 8.95 | 0.74 |
| 03/10 | 1,541 | 1,543 | 1,529 | 1,529 | -0.13% | 31,400 | 360億8440万 | +1.73% | 9.11 | 0.75 |
| 03/07 | 1,539 | 1,541 | 1,522 | 1,531 | -1.23% | 32,600 | 361億3160万 | +2% | 9.12 | 0.75 |
| 03/06 | 1,529 | 1,550 | 1,529 | 1,550 | +2.31% | 25,600 | 365億8000万 | +3.33% | 9.23 | 0.76 |
| 03/05 | 1,505 | 1,523 | 1,505 | 1,515 | +1.41% | 26,900 | 357億5400万 | +1.2% | 9.02 | 0.74 |
| 03/04 | 1,498 | 1,506 | 1,486 | 1,494 | -0.27% | 23,500 | 352億5840万 | -0.13% | 8.9 | 0.73 |
| 03/03 | 1,500 | 1,510 | 1,484 | 1,498 | +1.15% | 24,700 | 353億5280万 | +0.27% | 8.92 | 0.73 |
| 02/28 | 1,483 | 1,491 | 1,474 | 1,481 | -0.4% | 23,400 | 349億5160万 | -0.8% | 8.82 | 0.72 |
| 02/27 | 1,460 | 1,487 | 1,460 | 1,487 | +1.43% | 14,500 | 350億9320万 | -0.34% | 8.86 | 0.73 |
| 02/26 | 1,475 | 1,475 | 1,451 | 1,466 | -0.61% | 29,400 | 345億9760万 | -1.61% | 8.73 | 0.72 |
| 02/25 | 1,455 | 1,476 | 1,454 | 1,475 | +1.03% | 12,800 | 348億1000万 | -1.01% | 8.78 | 0.72 |
| 02/21 | 1,479 | 1,480 | 1,455 | 1,460 | -0.54% | 17,200 | 344億5600万 | -1.88% | 8.69 | 0.71 |
| 02/20 | 1,480 | 1,485 | 1,464 | 1,468 | -1.34% | 21,200 | 346億4480万 | -1.28% | 8.74 | 0.72 |
| 02/19 | 1,518 | 1,519 | 1,488 | 1,488 | -1.59% | 28,800 | 351億1680万 | +0.13% | 8.86 | 0.73 |
| 02/18 | 1,531 | 1,531 | 1,505 | 1,512 | -1.24% | 17,300 | 356億8320万 | +1.82% | 9 | 0.74 |
| 02/17 | 1,515 | 1,542 | 1,513 | 1,531 | +0.2% | 24,100 | 361億3160万 | +3.24% | 9.12 | 0.75 |
| 02/14 | 1,530 | 1,538 | 1,521 | 1,528 | +0.2% | 15,000 | 360億6080万 | +3.24% | 9.1 | 0.75 |
| 02/13 | 1,521 | 1,528 | 1,515 | 1,525 | +0.73% | 13,500 | 359億9000万 | +3.18% | 9.08 | 0.75 |
| 02/12 | 1,525 | 1,526 | 1,508 | 1,514 | +0.6% | 16,100 | 357億3040万 | +2.57% | 9.02 | 0.74 |
| 02/10 | 1,522 | 1,522 | 1,504 | 1,505 | -1.12% | 14,800 | 355億1800万 | +1.96% | 8.96 | 0.74 |
| 02/07 | 1,523 | 1,535 | 1,512 | 1,522 | +0.2% | 13,600 | 359億1920万 | +3.12% | 9.06 | 0.74 |
| 02/06 | 1,528 | 1,528 | 1,506 | 1,519 | -0.39% | 12,700 | 358億4840万 | +2.91% | 9.05 | 0.74 |
| 02/05 | 1,512 | 1,538 | 1,512 | 1,525 | +1.06% | 25,900 | 359億9000万 | +3.39% | 9.08 | 0.75 |
| 02/04 | 1,490 | 1,520 | 1,472 | 1,509 | +3.64% | 38,500 | 356億1240万 | +2.37% | 8.99 | 0.74 |
| 02/03 | 1,479 | 1,479 | 1,456 | 1,456 | -1.82% | 28,000 | 343億6160万 | -1.22% | 8.67 | 0.71 |
| 01/31 | 1,498 | 1,498 | 1,477 | 1,483 | -0.8% | 18,200 | 349億9880万 | +0.54% | 8.83 | 0.73 |
| 01/30 | 1,485 | 1,495 | 1,485 | 1,495 | +0.4% | 12,500 | 352億8200万 | +1.42% | 8.9 | 0.73 |
| 01/29 | 1,492 | 1,493 | 1,481 | 1,489 | +0.13% | 10,300 | 351億4040万 | +1.02% | 8.87 | 0.73 |
| 01/28 | 1,471 | 1,489 | 1,471 | 1,487 | +0.75% | 15,400 | 350億9320万 | +0.95% | 8.86 | 0.73 |
| 01/27 | 1,474 | 1,483 | 1,473 | 1,476 | +0.96% | 10,200 | 348億3360万 | +0.27% | 8.79 | 0.72 |
| 01/24 | 1,466 | 1,475 | 1,462 | 1,462 | +0.48% | 10,900 | 345億320万 | -0.68% | 8.71 | 0.72 |
| 01/23 | 1,466 | 1,466 | 1,449 | 1,455 | -0.27% | 16,600 | 343億3800万 | -1.22% | 8.67 | 0.71 |
| 01/22 | 1,467 | 1,467 | 1,457 | 1,459 | +0.55% | 5,900 | 344億3240万 | -0.95% | 8.69 | 0.71 |
| 01/21 | 1,466 | 1,466 | 1,447 | 1,451 | -0.27% | 8,100 | 342億4360万 | -1.43% | 8.64 | 0.71 |
| 01/20 | 1,451 | 1,456 | 1,450 | 1,455 | +1.25% | 11,200 | 343億3800万 | -1.09% | 8.67 | 0.71 |
| 01/17 | 1,433 | 1,446 | 1,422 | 1,437 | +0.35% | 14,800 | 339億1320万 | -2.24% | 8.56 | 0.7 |
| 01/16 | 1,453 | 1,460 | 1,432 | 1,432 | -0.83% | 21,000 | 337億9520万 | -2.52% | 8.53 | 0.7 |
| 01/15 | 1,450 | 1,460 | 1,442 | 1,444 | -0.35% | 22,600 | 340億7840万 | -1.63% | 8.6 | 0.71 |
| 01/14 | 1,460 | 1,465 | 1,444 | 1,449 | -0.82% | 26,200 | 341億9640万 | -1.23% | 8.63 | 0.71 |
| 01/10 | 1,459 | 1,472 | 1,459 | 1,461 | +0.21% | 8,500 | 344億7960万 | -0.34% | 8.7 | 0.71 |
| 01/09 | 1,473 | 1,473 | 1,457 | 1,458 | -1.09% | 19,600 | 344億880万 | -0.48% | 8.68 | 0.71 |
| 01/08 | 1,494 | 1,494 | 1,474 | 1,474 | -1.27% | 15,100 | 347億8640万 | +0.68% | 8.78 | 0.72 |
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 | 800 7/17 | 511 1/16 | 58,000 5/11 | - | - | +9.72% 12/6 | -16.93% 1/16 |
| 2009年 3月期 | 618 7/31 | 315 10/10 | 75,000 12/15 | - | - | +19.62% 12/15 | -33.03% 10/10 |
| 2010年 3月期 | 579 9/24 | 412 11/26 | 62,000 7/14 | - | - | +12.89% 3/25 | -11.87% 11/26 |
| 2011年 3月期 | 560 2/17 | 412 3/16 10/27 | 286,000 6/3 | 195億4793万 | 143億8169万 | +10.66% 12/14 | -18.26% 3/15 |
| 2012年 3月期 | 622 7/15 | 461 6/6 6/3 | 93,000 12/15 | 217億1216万 | 160億9213万 | +13.59% 7/20 | -10.35% 10/5 |
| 2013年 3月期 | 618 3/14 3/12 | 455 11/13 | 84,000 7/17 | 215億7254万 | 158億8269万 | +7.88% 12/11 | -5.75% 10/30 |
| 2014年 3月期 | 736 1/14 | 556 6/7 | 113,000 12/13 | 256億9157万 | 194億830万 | +7.8% 7/18 | -10.5% 6/7 |
| 2015年 3月期 | 900 3/25 3/24 | 681 4/9 | 95,000 12/4 | 272億7900万 | 237億7168万 | +7.84% 2/24 | -5.33% 10/21 |
| 2016年 3月期 | 1,074 7/10 | 790 2/24 | 225,900 5/15 | 325億5294万 | 239億4490万 | +12.13% 5/18 | -14.65% 8/25 |
| 2017年 3月期 | 1,168 3/13 | 786 4/8 | 78,000 12/15 | 354億208万 | 238億2366万 | +8.84% 7/14 | -5.64% 4/13 |
| 2018年 3月期 | 1,613 1/26 | 1,032 4/17 | 158,500 3/26 | 488億9003万 | 312億7992万 | +13.09% 12/15 | -12.77% 2/6 |
| 2019年 3月期 | 1,518 6/15 | 1,064 12/25 | 228,600 7/5 | 460億1058万 | 322億4984万 | +10.67% 9/25 | -17.24% 12/25 |
| 2020年 3月期 | 1,512 7/16 | 920 3/13 | 150,900 3/27 | 432億4320万 | 263億1200万 | +15.88% 3/27 | -21.63% 3/13 |
| 2021年 3月期 | 1,524 9/23 | 1,088 4/6 4/3 | 167,400 3/29 | 435億8640万 | 311億1680万 | +11.02% 12/14 | -12.49% 11/5 |
| 2022年 3月期 | 1,228 4/1 | 974 3/8 | 201,000 3/18 | 351億2080万 | 278億5640万 | +7.09% 11/4 | -8.13% 4/26 |
| 2023年 3月期 | 1,372 3/1 | 903 4/27 | 484,900 3/1 | 323億7920万 | 258億2580万 | +11.67% 3/1 | -6.25% 5/12 |
| 2024年 3月期 | 1,629 1/15 | 1,103 4/10 | 478,700 10/19 | 384億4440万 | 260億3080万 | +11.42% 8/30 | -9.56% 10/4 |
| 2025年 3月期 | 1,782 7/17 | 1,270 8/5 | 257,200 9/26 | 420億5520万 | 299億7200万 | +7.04% 10/17 | -21.33% 8/5 |
| 最新 | 1,835 2025/6/5 | 40,500 | 412億8750万 | +11.14% 1,651 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%（1.5倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/26 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/26
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/27 vs 1989/12/29
- 3%（1.03倍）
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/06/05 vs 2024/12/30
- 22%（1.22倍）
- 過去安値
162円（1983/01/31） - 1036%（11.36倍）
1,835円（6/5）