株価チャート
株価
6/12
- 前日 (6/11)
- 1,500
- 始値
- 1,495
- 高値
- 1,502
- 安値
- 1,492
- 終値 -0.33%
- 1,495
- 出来高 +3.39%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,499 - 株価（25日）
移動平均値 - -0.8%
1,507 - 出来高（5日）
移動平均値 - -20.37%
15,320
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 1,495 | 1,502 | 1,492 | 1,495 | -0.33% | 12,200 | 186億4539万 | -0.8% | 11.42 | 0.62 |
| 06/11 | 1,500 | 1,505 | 1,495 | 1,500 | +0.13% | 11,800 | 187億775万 | -0.6% | 11.46 | 0.62 |
| 06/10 | 1,500 | 1,514 | 1,498 | 1,498 | +0.2% | 17,200 | 186億8281万 | -0.86% | 11.44 | 0.62 |
| 06/09 | 1,507 | 1,510 | 1,490 | 1,495 | -0.8% | 16,100 | 186億4539万 | -1.19% | 11.42 | 0.62 |
| 06/06 | 1,510 | 1,513 | 1,501 | 1,507 | +0.8% | 19,300 | 187億9505万 | -0.53% | 11.51 | 0.63 |
| 06/05 | 1,490 | 1,504 | 1,489 | 1,495 | +0.34% | 19,800 | 186億4539万 | -1.45% | 11.42 | 0.62 |
| 06/04 | 1,482 | 1,500 | 1,481 | 1,490 | +0.68% | 18,900 | 185億8303万 | -1.91% | 11.38 | 0.62 |
| 06/03 | 1,494 | 1,494 | 1,480 | 1,480 | -1.07% | 21,800 | 184億5831万 | -2.76% | 11.31 | 0.62 |
| 06/02 | 1,497 | 1,504 | 1,492 | 1,496 | -0.6% | 15,400 | 186億5786万 | -1.9% | 11.43 | 0.62 |
| 05/30 | 1,500 | 1,509 | 1,495 | 1,505 | +0.13% | 17,900 | 187億7011万 | -1.51% | 11.5 | 0.63 |
| 05/29 | 1,510 | 1,515 | 1,501 | 1,503 | -0.27% | 22,800 | 187億4516万 | -1.76% | 11.48 | 0.63 |
| 05/28 | 1,518 | 1,528 | 1,507 | 1,507 | -0.2% | 18,000 | 187億9505万 | -1.57% | 11.51 | 0.63 |
| 05/27 | 1,508 | 1,511 | 1,503 | 1,510 | +0.13% | 9,900 | 188億3247万 | -1.5% | 11.53 | 0.63 |
| 05/26 | 1,497 | 1,515 | 1,497 | 1,508 | +1.07% | 28,400 | 188億752万 | -1.63% | 11.52 | 0.63 |
| 05/23 | 1,479 | 1,495 | 1,479 | 1,492 | +1.5% | 25,700 | 186億797万 | -2.61% | 11.4 | 0.62 |
| 05/22 | 1,472 | 1,490 | 1,458 | 1,470 | -0.2% | 41,400 | 183億3359万 | -4.11% | 11.23 | 0.61 |
| 05/21 | 1,471 | 1,489 | 1,471 | 1,473 | +0.14% | 18,900 | 183億7101万 | -3.98% | 11.25 | 0.61 |
| 05/20 | 1,492 | 1,496 | 1,467 | 1,471 | -0.74% | 37,600 | 183億4607万 | -4.17% | 11.24 | 0.61 |
| 05/19 | 1,496 | 1,496 | 1,481 | 1,482 | -0.94% | 30,800 | 184億8326万 | -3.52% | 11.32 | 0.62 |
| 05/16 | 1,502 | 1,508 | 1,483 | 1,496 | -0.07% | 21,800 | 186億5786万 | -2.48% | 11.43 | 0.62 |
| 05/15 | 1,488 | 1,514 | 1,481 | 1,497 | -4.41% | 61,400 | 186億7033万 | -2.28% | 11.43 | 0.62 |
| 05/14 | 1,579 | 1,584 | 1,549 | 1,566 | -0.82% | 32,800 | 195億3089万 | +2.69% | 11.96 | 0.65 |
| 05/13 | 1,583 | 1,590 | 1,570 | 1,579 | -0.19% | 28,500 | 196億9302万 | +3.81% | 12.06 | 0.66 |
| 05/12 | 1,566 | 1,587 | 1,564 | 1,582 | +0.76% | 31,600 | 197億3044万 | +4.08% | 12.08 | 0.66 |
| 05/09 | 1,556 | 1,576 | 1,556 | 1,570 | +1.16% | 29,100 | 195億8078万 | +3.29% | 11.99 | 0.65 |
| 05/08 | 1,554 | 1,565 | 1,541 | 1,552 | +0.06% | 21,100 | 193億5628万 | +2.11% | 11.86 | 0.65 |
| 05/07 | 1,543 | 1,555 | 1,535 | 1,551 | +0.06% | 21,700 | 193億4381万 | +1.97% | 11.85 | 0.65 |
| 05/02 | 1,542 | 1,563 | 1,542 | 1,550 | +0.58% | 22,600 | 193億3134万 | +1.71% | 11.84 | 0.65 |
| 05/01 | 1,542 | 1,550 | 1,529 | 1,541 | -0.84% | 21,500 | 192億1909万 | +0.78% | 11.77 | 0.64 |
| 04/30 | 1,558 | 1,560 | 1,511 | 1,554 | +0.52% | 69,000 | 193億8123万 | +1.24% | 11.87 | 0.65 |
| 04/28 | 1,573 | 1,576 | 1,546 | 1,546 | -1.34% | 73,700 | 192億8145万 | +0.39% | 11.81 | 0.64 |
| 04/25 | 1,567 | 1,567 | 1,553 | 1,567 | +0.58% | 17,600 | 195億4336万 | +1.42% | 11.97 | 0.65 |
| 04/24 | 1,577 | 1,578 | 1,546 | 1,558 | -0.76% | 20,400 | 194億3112万 | +0.45% | 11.9 | 0.65 |
| 04/23 | 1,568 | 1,576 | 1,557 | 1,570 | +1.42% | 37,400 | 195億8078万 | +0.77% | 11.99 | 0.65 |
| 04/22 | 1,538 | 1,555 | 1,538 | 1,548 | +0.65% | 19,000 | 193億640万 | -0.96% | 11.82 | 0.64 |
| 04/21 | 1,545 | 1,547 | 1,532 | 1,538 | -0.97% | 29,300 | 191億8168万 | -1.91% | 11.75 | 0.64 |
| 04/18 | 1,517 | 1,553 | 1,517 | 1,553 | +3.4% | 30,600 | 193億6876万 | -1.33% | 11.86 | 0.65 |
| 04/17 | 1,488 | 1,506 | 1,486 | 1,502 | +0.54% | 9,800 | 187億3269万 | -4.88% | 11.47 | 0.63 |
| 04/16 | 1,525 | 1,525 | 1,485 | 1,494 | -1.39% | 14,100 | 186億3292万 | -5.8% | 11.41 | 0.62 |
| 04/15 | 1,508 | 1,518 | 1,504 | 1,515 | +1.07% | 15,700 | 188億9483万 | -4.9% | 11.57 | 0.63 |
| 04/14 | 1,492 | 1,506 | 1,485 | 1,499 | +0.47% | 22,800 | 186億9528万 | -6.37% | 11.45 | 0.62 |
| 04/11 | 1,464 | 1,494 | 1,431 | 1,492 | -0.13% | 36,700 | 186億797万 | -7.21% | 11.4 | 0.62 |
| 04/10 | 1,515 | 1,522 | 1,490 | 1,494 | +4.4% | 41,700 | 186億3292万 | -7.61% | 11.41 | 0.62 |
| 04/09 | 1,438 | 1,446 | 1,401 | 1,431 | -2.12% | 51,300 | 178億4719万 | -11.83% | 10.93 | 0.6 |
| 04/08 | 1,390 | 1,470 | 1,390 | 1,462 | +10.67% | 51,000 | 182億3382万 | -10.42% | 11.17 | 0.61 |
| 04/07 | 1,327 | 1,380 | 1,315 | 1,321 | -10.01% | 102,800 | 164億7529万 | -19.45% | 10.09 | 0.55 |
| 04/04 | 1,500 | 1,502 | 1,435 | 1,468 | -5.17% | 88,200 | 183億865万 | -11.19% | 11.21 | 0.61 |
| 04/03 | 1,533 | 1,557 | 1,513 | 1,548 | -1.59% | 74,000 | 193億640万 | -6.75% | 11.82 | 0.64 |
| 04/02 | 1,585 | 1,593 | 1,568 | 1,573 | -0.76% | 25,300 | 196億1819万 | -5.35% | 12.02 | 0.65 |
| 04/01 | 1,568 | 1,592 | 1,560 | 1,585 | +1.28% | 34,200 | 197億6786万 | -4.75% | 12.11 | 0.66 |
| 03/31 | 1,600 | 1,601 | 1,565 | 1,565 | -4.46% | 54,600 | 195億1842万 | -6.06% | 5.15 | 0.65 |
| 03/28 | 1,627 | 1,657 | 1,623 | 1,638 | -1.74% | 62,300 | 212億8062万 | -1.92% | 5.44 | 0.69 |
| 03/27 | 1,675 | 1,678 | 1,657 | 1,667 | -1.01% | 115,100 | 216億5739万 | -0.3% | 5.53 | 0.7 |
| 03/26 | 1,673 | 1,684 | 1,658 | 1,684 | +0.66% | 63,200 | 218億7825万 | +0.6% | 5.59 | 0.71 |
| 03/25 | 1,691 | 1,694 | 1,670 | 1,673 | -0.77% | 58,800 | 217億3534万 | -0.06% | 5.55 | 0.7 |
| 03/24 | 1,713 | 1,715 | 1,683 | 1,686 | -1.29% | 80,000 | 219億423万 | +0.72% | 5.6 | 0.71 |
| 03/21 | 1,720 | 1,721 | 1,702 | 1,708 | -1.04% | 58,600 | 221億9005万 | +2.34% | 5.67 | 0.72 |
| 03/19 | 1,704 | 1,740 | 1,695 | 1,726 | +1.11% | 50,800 | 224億2390万 | +3.79% | 5.73 | 0.73 |
| 03/18 | 1,699 | 1,738 | 1,695 | 1,707 | +1.85% | 57,200 | 221億7706万 | +3.14% | 5.67 | 0.72 |
| 03/17 | 1,688 | 1,695 | 1,675 | 1,676 | -0.42% | 42,600 | 217億7431万 | +1.7% | 5.56 | 0.7 |
| 03/14 | 1,674 | 1,684 | 1,665 | 1,683 | +0.48% | 35,000 | 218億6525万 | +2.43% | 5.59 | 0.71 |
| 03/13 | 1,677 | 1,688 | 1,670 | 1,675 | +0.36% | 32,800 | 217億6132万 | +2.32% | 5.56 | 0.7 |
| 03/12 | 1,677 | 1,688 | 1,669 | 1,669 | -1.01% | 21,200 | 216億8337万 | +2.39% | 5.54 | 0.7 |
| 03/11 | 1,681 | 1,690 | 1,662 | 1,686 | -0.94% | 39,800 | 219億423万 | +3.82% | 5.6 | 0.71 |
| 03/10 | 1,720 | 1,736 | 1,697 | 1,702 | +0.59% | 54,500 | 221億1210万 | +5.19% | 5.65 | 0.72 |
| 03/07 | 1,688 | 1,697 | 1,665 | 1,692 | -0.47% | 31,300 | 219億8218万 | +4.96% | 5.62 | 0.71 |
| 03/06 | 1,664 | 1,700 | 1,664 | 1,700 | +2.78% | 41,500 | 220億8612万 | +5.79% | 5.64 | 0.71 |
| 03/05 | 1,656 | 1,666 | 1,648 | 1,654 | -0.12% | 26,800 | 214億8849万 | +3.31% | 5.49 | 0.7 |
| 03/04 | 1,654 | 1,662 | 1,637 | 1,656 | -0.42% | 26,200 | 215億1448万 | +3.69% | 5.5 | 0.7 |
| 03/03 | 1,665 | 1,671 | 1,651 | 1,663 | +1.59% | 23,400 | 216億542万 | +4.39% | 5.52 | 0.7 |
| 02/28 | 1,620 | 1,648 | 1,620 | 1,637 | -0.06% | 34,300 | 212億6763万 | +3.09% | 5.43 | 0.69 |
| 02/27 | 1,613 | 1,638 | 1,612 | 1,638 | +1.49% | 21,100 | 212億8062万 | +3.41% | 5.44 | 0.69 |
| 02/26 | 1,607 | 1,623 | 1,606 | 1,614 | -0.55% | 25,300 | 209億6882万 | +2.15% | 5.36 | 0.68 |
| 02/25 | 1,620 | 1,648 | 1,611 | 1,623 | -0.92% | 31,700 | 210億8574万 | +2.85% | 5.39 | 0.68 |
| 02/21 | 1,648 | 1,663 | 1,626 | 1,638 | -1.56% | 37,900 | 212億8062万 | +4.13% | 5.44 | 0.69 |
| 02/20 | 1,680 | 1,680 | 1,652 | 1,664 | -1.48% | 53,600 | 216億1841万 | +6.05% | 5.52 | 0.7 |
| 02/19 | 1,724 | 1,731 | 1,685 | 1,689 | -1.75% | 52,100 | 219億4321万 | +8.06% | 5.61 | 0.71 |
| 02/18 | 1,674 | 1,719 | 1,674 | 1,719 | +2.69% | 50,700 | 223億3296万 | +10.48% | 5.71 | 0.72 |
| 02/17 | 1,665 | 1,692 | 1,662 | 1,674 | +0.72% | 64,600 | 217億4833万 | +8.07% | 5.56 | 0.7 |
| 02/14 | 1,650 | 1,680 | 1,620 | 1,662 | +5.99% | 164,300 | 215億9243万 | +7.64% | 5.52 | 0.7 |
| 02/13 | 1,562 | 1,573 | 1,558 | 1,568 | +0.84% | 48,400 | 203億7119万 | +1.75% | 5.21 | 0.66 |
| 02/12 | 1,540 | 1,558 | 1,537 | 1,555 | +1.37% | 26,600 | 202億230万 | +0.84% | 5.16 | 0.65 |
| 02/10 | 1,534 | 1,540 | 1,529 | 1,534 | 0% | 23,100 | 199億2947万 | -0.58% | 5.09 | 0.64 |
| 02/07 | 1,537 | 1,541 | 1,527 | 1,534 | -0.2% | 13,200 | 199億2947万 | -0.78% | 5.09 | 0.64 |
| 02/06 | 1,528 | 1,545 | 1,528 | 1,537 | +0.26% | 11,200 | 199億6845万 | -0.77% | 5.1 | 0.65 |
| 02/05 | 1,517 | 1,537 | 1,517 | 1,533 | +1.25% | 18,100 | 199億1648万 | -1.16% | 5.09 | 0.64 |
| 02/04 | 1,520 | 1,528 | 1,514 | 1,514 | +0.26% | 18,400 | 196億6963万 | -2.39% | 5.03 | 0.64 |
| 02/03 | 1,540 | 1,542 | 1,510 | 1,510 | -2.01% | 42,300 | 196億1767万 | -2.71% | 5.01 | 0.63 |
| 01/31 | 1,555 | 1,555 | 1,538 | 1,541 | -1.22% | 22,100 | 200億2041万 | -0.77% | 5.12 | 0.65 |
| 01/30 | 1,557 | 1,563 | 1,555 | 1,560 | +0.32% | 15,000 | 202億6726万 | +0.45% | 5.18 | 0.66 |
| 01/29 | 1,569 | 1,570 | 1,554 | 1,555 | -0.26% | 16,800 | 202億230万 | +0.19% | 5.16 | 0.65 |
| 01/28 | 1,552 | 1,566 | 1,552 | 1,559 | +0.45% | 22,400 | 202億5427万 | +0.45% | 5.18 | 0.66 |
| 01/27 | 1,554 | 1,555 | 1,548 | 1,552 | +0.19% | 13,300 | 201億6332万 | -0.06% | 5.15 | 0.65 |
| 01/24 | 1,537 | 1,552 | 1,537 | 1,549 | +0.98% | 12,700 | 201億2435万 | -0.26% | 5.14 | 0.65 |
| 01/23 | 1,547 | 1,547 | 1,533 | 1,534 | -0.97% | 13,000 | 199億2947万 | -1.22% | 5.09 | 0.64 |
| 01/22 | 1,543 | 1,556 | 1,543 | 1,549 | +0.26% | 17,100 | 201億2435万 | -0.39% | 5.14 | 0.65 |
| 01/21 | 1,545 | 1,550 | 1,529 | 1,545 | +0.32% | 16,200 | 200億7238万 | -0.77% | 5.13 | 0.65 |
| 01/20 | 1,534 | 1,549 | 1,534 | 1,540 | +1.25% | 13,100 | 200億742万 | -1.22% | 5.11 | 0.65 |
| 01/17 | 1,503 | 1,521 | 1,503 | 1,521 | +0.4% | 17,500 | 197億6058万 | -2.56% | 5.05 | 0.64 |
| 01/16 | 1,539 | 1,539 | 1,515 | 1,515 | -0.92% | 18,500 | 196億8263万 | -3.07% | 5.03 | 0.64 |
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 | 1,105 442 5/8 | 533 213 3/17 | 326,800 817,000 1/8 | - | - | +11.38% 12/17 | -27.58% 1/22 |
| 2009年 3月期 | 625 250 6/13 250 5/9 他2件 | 275 110 10/10 | 48,400 121,000 10/14 | - | - | +19.34% 1/6 | -33.06% 10/8 |
| 2010年 3月期 | 423 169 6/15 | 253 101 11/26 | 237,600 594,000 6/10 | - | - | +22.76% 3/24 | -14.66% 11/27 |
| 2011年 3月期 | 445 178 2/7 | 238 95 3/15 | 98,800 247,000 2/8 | 49億6612万 | 26億5046万 | +12.65% 12/14 | -32.51% 3/15 |
| 2012年 3月期 | 688 275 7/26 275 7/20 | 348 139 4/20 139 4/19 他3件 | 2,209,600 5,524,000 6/15 | 76億7238万 | 38億7804万 | +36.71% 6/15 | -15.58% 9/26 |
| 2013年 3月期 | 750 300 3/27 | 290 116 11/9 116 10/30 他2件 | 15,779,600 39,449,000 3/14 | 83億6987万 | 32億3635万 | +47% 3/25 | -21.54% 5/16 |
| 2014年 3月期 | 693 277 5/21 | 445 178 8/30 | 1,150,000 2,875,000 3/17 | 77億2818万 | 49億6612万 | +12.71% 9/19 | -17.08% 6/7 |
| 2015年 3月期 | 708 283 9/29 | 460 184 4/11 | 623,200 1,558,000 10/14 | 78億9558万 | 51億3352万 | +15.4% 9/16 | -8.44% 10/17 |
| 2016年 3月期 | 980 392 5/25 | 460 184 2/12 | 5,904,400 14,761,000 5/19 | 109億3664万 | 59億7624万 | +48.77% 5/20 | -20.63% 9/4 |
| 2017年 3月期 | 635 254 3/13 | 430 172 6/24 | 293,200 733,000 5/13 | 82億4981万 | 55億8648万 | +13.64% 4/12 | -9.87% 6/24 |
| 2018年 3月期 | 1,398 559 1/9 | 560 224 4/6 | 2,288,000 5,720,000 4/12 | 181億5609万 | 72億7542万 | +18.72% 11/27 | -15.54% 2/13 |
| 2019年 3月期 | 1,335 534 5/7 534 4/13 | 633 1,265 12/26 | 133,200 333,000 5/14 | 173億4410万 | 82億1733万 | +13.99% 9/26 | -22.13% 12/25 |
| 2020年 3月期 | 1,157 2,313 12/13 | 562 1,123 3/17 | 138,800 69,400 11/11 | 150億2505万 | 72億9491万 | +15.52% 11/6 | -31.38% 3/13 |
| 2021年 3月期 | 823 1,646 6/8 | 577 1,153 4/22 | 190,200 95,100 3/29 | 106億9228万 | 74億8979万 | +12.23% 6/8 | -17.45% 7/1 |
| 2022年 3月期 | 1,420 2,840 9/16 | 675 1,350 4/28 | 2,506,200 1,253,100 5/12 | 184億4840万 | 87億6948万 | +41.46% 5/21 | -12.6% 2/24 |
| 2023年 3月期 | 1,584 2/28 | 1,021 2,042 4/26 | 611,800 305,900 5/11 | 205億7906万 | 132億6466万 | +17.1% 5/11 | -7.13% 9/30 |
| 2024年 3月期 | 2,262 3/27 3/8 | 1,425 4/6 | 198,100 3/28 | 293億8753万 | 185億1336万 | +8.35% 1/22 | -9.6% 10/4 |
| 2025年 3月期 | 2,078 4/1 | 1,301 8/5 | 387,100 5/10 | 269億9703万 | 169億237万 | +10.47% 2/18 | -23.17% 8/5 |
| 最新 | 1,495 2025/6/12 | 12,200 | 186億4539万 | -0.8% 1,507 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 36%（1.36倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/29
- 221%（3.21倍）
- 2000/12/29 vs 1999/12/30
- -49%（0.51倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 92%（1.92倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/06/12 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
238円（2011/03/15） - 529%（6.29倍）
1,495円（6/12）