株価チャート
株価
6/6
- 前日 (6/5)
- 1,272
- 始値
- 1,272
- 高値
- 1,283
- 安値
- 1,272
- 終値 +0.31%
- 1,276
- 出来高 -27.54%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,278 - 株価（25日）
移動平均値 - -3.84%
1,327 - 出来高（5日）
移動平均値 - -46.92%
9,420
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 1,272 | 1,283 | 1,272 | 1,276 | +0.31% | 5,000 | 353億8682万 | -3.84% | 15.11 | 1.89 |
| 06/05 | 1,292 | 1,292 | 1,272 | 1,272 | -1.55% | 6,900 | 352億7589万 | -4.65% | 15.06 | 1.89 |
| 06/04 | 1,269 | 1,293 | 1,267 | 1,292 | +1.65% | 8,900 | 358億3054万 | -3.58% | 15.3 | 1.92 |
| 06/03 | 1,277 | 1,277 | 1,267 | 1,271 | -0.47% | 8,500 | 352億4816万 | -5.5% | 15.05 | 1.89 |
| 06/02 | 1,294 | 1,295 | 1,277 | 1,277 | -1.08% | 17,800 | 354億1455万 | -5.48% | 15.12 | 1.9 |
| 05/30 | 1,291 | 1,291 | 1,282 | 1,291 | +0.23% | 7,200 | 358億281万 | -4.86% | 15.28 | 1.92 |
| 05/29 | 1,289 | 1,291 | 1,284 | 1,288 | +0.55% | 10,600 | 357億1961万 | -5.43% | 15.25 | 1.91 |
| 05/28 | 1,282 | 1,292 | 1,276 | 1,281 | +0.08% | 10,000 | 355億2548万 | -6.22% | 15.17 | 1.9 |
| 05/27 | 1,269 | 1,295 | 1,269 | 1,280 | +1.67% | 11,500 | 354億9775万 | -6.57% | 15.15 | 1.9 |
| 05/26 | 1,323 | 1,323 | 1,256 | 1,259 | -4.91% | 32,000 | 349億1537万 | -8.17% | 14.9 | 1.87 |
| 05/23 | 1,325 | 1,328 | 1,318 | 1,324 | 0% | 4,400 | 367億1799万 | -3.43% | 15.67 | 1.97 |
| 05/22 | 1,337 | 1,337 | 1,324 | 1,324 | -0.97% | 5,000 | 367億1799万 | -3.43% | 15.67 | 1.97 |
| 05/21 | 1,347 | 1,347 | 1,331 | 1,337 | -0.37% | 4,200 | 370億7851万 | -2.41% | 15.83 | 1.98 |
| 05/20 | 1,363 | 1,363 | 1,342 | 1,342 | -1.18% | 5,400 | 372億1717万 | -1.9% | 15.89 | 1.99 |
| 05/19 | 1,356 | 1,370 | 1,356 | 1,358 | +0.3% | 8,300 | 376億6090万 | -0.66% | 16.08 | 2.02 |
| 05/16 | 1,356 | 1,367 | 1,354 | 1,354 | -0.29% | 4,300 | 375億4997万 | -0.59% | 16.03 | 2.01 |
| 05/15 | 1,340 | 1,393 | 1,340 | 1,358 | +1.34% | 8,700 | 376億6090万 | -0.07% | 16.08 | 2.02 |
| 05/14 | 1,334 | 1,358 | 1,328 | 1,340 | +0.98% | 11,300 | 371億6171万 | -0.89% | 15.86 | 1.99 |
| 05/13 | 1,332 | 1,344 | 1,327 | 1,327 | -0.38% | 5,200 | 368億118万 | -1.56% | 15.71 | 1.97 |
| 05/12 | 1,336 | 1,346 | 1,326 | 1,332 | -0.22% | 8,600 | 369億3985万 | -1.11% | 15.77 | 1.98 |
| 05/09 | 1,386 | 1,448 | 1,326 | 1,335 | -3.4% | 50,200 | 370億2305万 | -1.04% | 15.8 | 1.98 |
| 05/08 | 1,400 | 1,400 | 1,382 | 1,382 | -0.65% | 3,900 | 383億2648万 | +2.14% | 16.36 | 2.05 |
| 05/07 | 1,460 | 1,573 | 1,375 | 1,391 | -5.37% | 23,800 | 385億7607万 | +2.66% | 16.47 | 2.07 |
| 05/02 | 1,403 | 1,470 | 1,373 | 1,470 | +4.78% | 5,500 | 407億6695万 | +8.01% | 17.4 | 2.18 |
| 05/01 | 1,440 | 1,450 | 1,380 | 1,403 | -3.77% | 9,700 | 389億886万 | +2.86% | 16.61 | 2.08 |
| 04/30 | 1,446 | 1,458 | 1,429 | 1,458 | +1.6% | 6,500 | 404億3416万 | +6.58% | 17.26 | 2.16 |
| 04/28 | 1,448 | 1,448 | 1,414 | 1,435 | +2.5% | 6,200 | 397億9631万 | +4.9% | 16.99 | 2.13 |
| 04/25 | 1,420 | 1,448 | 1,400 | 1,400 | -1.75% | 3,100 | 388億2567万 | +2.41% | 16.57 | 2.08 |
| 04/24 | 1,444 | 1,456 | 1,419 | 1,425 | -1.25% | 5,000 | 395億1898万 | +3.79% | 16.87 | 2.12 |
| 04/23 | 1,429 | 1,443 | 1,370 | 1,443 | +2.27% | 6,500 | 400億1817万 | +4.87% | 17.08 | 2.14 |
| 04/22 | 1,393 | 1,440 | 1,374 | 1,411 | +1.29% | 3,500 | 391億3072万 | +2.39% | 16.7 | 2.09 |
| 04/21 | 1,372 | 1,405 | 1,372 | 1,393 | +1.53% | 2,400 | 386億3154万 | +0.87% | 16.49 | 2.07 |
| 04/18 | 1,331 | 1,384 | 1,297 | 1,372 | +5.13% | 4,700 | 380億4915万 | -0.72% | 16.24 | 2.04 |
| 04/17 | 1,273 | 1,319 | 1,273 | 1,305 | +3.24% | 2,400 | 361億9107万 | -5.84% | 15.45 | 1.94 |
| 04/16 | 1,312 | 1,324 | 1,255 | 1,264 | -3.66% | 5,600 | 350億5403万 | -9.06% | 14.96 | 1.88 |
| 04/15 | 1,326 | 1,330 | 1,311 | 1,312 | +0.23% | 3,200 | 363億8520万 | -6.15% | 15.53 | 1.95 |
| 04/14 | 1,299 | 1,340 | 1,299 | 1,309 | +1.87% | 5,800 | 363億200万 | -6.7% | 15.5 | 1.94 |
| 04/11 | 1,288 | 1,308 | 1,276 | 1,285 | -1.76% | 4,200 | 356億3641万 | -8.74% | 15.21 | 1.91 |
| 04/10 | 1,300 | 1,350 | 1,268 | 1,308 | +5.48% | 6,700 | 362億7426万 | -7.56% | 15.48 | 1.94 |
| 04/09 | 1,267 | 1,286 | 1,233 | 1,240 | -2.36% | 5,700 | 343億8845万 | -12.68% | 14.68 | 1.84 |
| 04/08 | 1,247 | 1,284 | 1,241 | 1,270 | +6.99% | 6,900 | 352億2042万 | -10.94% | 15.03 | 1.89 |
| 04/07 | 1,191 | 1,269 | 1,187 | 1,187 | -3.81% | 12,100 | 329億1862万 | -17.17% | 14.05 | 1.76 |
| 04/04 | 1,300 | 1,300 | 1,208 | 1,234 | -6.59% | 14,600 | 342億2205万 | -14.48% | 14.61 | 1.83 |
| 04/03 | 1,321 | 1,359 | 1,320 | 1,321 | -4.28% | 7,000 | 366億3479万 | -8.9% | 15.64 | 1.96 |
| 04/02 | 1,429 | 1,429 | 1,379 | 1,380 | -2.47% | 6,400 | 382億7101万 | -5.02% | 16.34 | 2.05 |
| 04/01 | 1,480 | 1,480 | 1,415 | 1,415 | -1.53% | 11,000 | 392億4166万 | -2.75% | 16.75 | 2.1 |
| 03/31 | 1,539 | 1,539 | 1,435 | 1,437 | -7.17% | 9,000 | 398億5177万 | -1.17% | 17.26 | 2.13 |
| 03/28 | 1,524 | 1,555 | 1,505 | 1,548 | -0.19% | 10,400 | 429億3009万 | +6.69% | 18.59 | 2.3 |
| 03/27 | 1,509 | 1,551 | 1,461 | 1,551 | +2.92% | 12,000 | 430億1329万 | +7.34% | 18.63 | 2.3 |
| 03/26 | 1,451 | 1,507 | 1,425 | 1,507 | +4.65% | 9,800 | 417億9306万 | +4.73% | 18.1 | 2.24 |
| 03/25 | 1,424 | 1,449 | 1,420 | 1,440 | +1.12% | 3,300 | 399億3497万 | +0.42% | 17.3 | 2.14 |
| 03/24 | 1,522 | 1,536 | 1,422 | 1,424 | -7.35% | 12,700 | 394億9125万 | -0.49% | 17.1 | 2.11 |
| 03/21 | 1,502 | 1,542 | 1,493 | 1,537 | +2.33% | 3,300 | 426億2504万 | +7.33% | 18.46 | 2.28 |
| 03/19 | 1,486 | 1,543 | 1,486 | 1,502 | +0.2% | 3,600 | 416億5439万 | +5.4% | 18.04 | 2.23 |
| 03/18 | 1,468 | 1,517 | 1,456 | 1,499 | +1.7% | 6,200 | 415億7120万 | +5.64% | 18 | 2.23 |
| 03/17 | 1,434 | 1,474 | 1,434 | 1,474 | +3.44% | 2,600 | 408億7788万 | +4.24% | 17.7 | 2.19 |
| 03/14 | 1,472 | 1,472 | 1,423 | 1,425 | -2.73% | 7,800 | 395億1898万 | +1.06% | 17.12 | 2.12 |
| 03/13 | 1,414 | 1,465 | 1,414 | 1,465 | +3.24% | 3,600 | 406億2829万 | +4.12% | 17.6 | 2.17 |
| 03/12 | 1,454 | 1,465 | 1,419 | 1,419 | -2.41% | 6,200 | 393億5259万 | +1.14% | 17.04 | 2.11 |
| 03/11 | 1,407 | 1,455 | 1,407 | 1,454 | +0.07% | 3,300 | 403億2323万 | +3.86% | 17.46 | 2.16 |
| 03/10 | 1,415 | 1,459 | 1,415 | 1,453 | +2.69% | 4,400 | 402億9549万 | +3.71% | 17.45 | 2.16 |
| 03/07 | 1,440 | 1,446 | 1,415 | 1,415 | -3.08% | 4,400 | 392億4166万 | +1.14% | 17 | 2.1 |
| 03/06 | 1,414 | 1,460 | 1,414 | 1,460 | +1.11% | 7,200 | 404億8962万 | +4.43% | 17.54 | 2.17 |
| 03/05 | 1,394 | 1,444 | 1,394 | 1,444 | +4.11% | 3,700 | 400億4590万 | +3.51% | 17.34 | 2.14 |
| 03/04 | 1,398 | 1,411 | 1,384 | 1,387 | -3.61% | 6,300 | 384億6514万 | -0.22% | 16.66 | 2.06 |
| 03/03 | 1,441 | 1,443 | 1,401 | 1,439 | +0.42% | 10,200 | 399億724万 | +3.75% | 17.28 | 2.14 |
| 02/28 | 1,428 | 1,442 | 1,415 | 1,433 | +0.63% | 6,200 | 397億4084万 | +3.77% | 17.21 | 2.13 |
| 02/27 | 1,423 | 1,431 | 1,409 | 1,424 | +1.42% | 4,000 | 394億9125万 | +3.49% | 17.1 | 2.11 |
| 02/26 | 1,424 | 1,424 | 1,401 | 1,404 | -0.99% | 3,800 | 389億3660万 | +2.41% | 16.86 | 2.08 |
| 02/25 | 1,400 | 1,424 | 1,390 | 1,418 | +2.01% | 3,000 | 393億2485万 | +3.81% | 17.03 | 2.11 |
| 02/21 | 1,377 | 1,400 | 1,377 | 1,390 | +1.68% | 2,200 | 385億4834万 | +2.28% | 16.7 | 2.06 |
| 02/20 | 1,388 | 1,419 | 1,367 | 1,367 | -1.87% | 3,400 | 379億1049万 | +0.89% | 16.42 | 2.03 |
| 02/19 | 1,393 | 1,410 | 1,383 | 1,393 | 0% | 2,800 | 386億3154万 | +3.11% | 16.73 | 2.07 |
| 02/18 | 1,395 | 1,425 | 1,369 | 1,393 | +0.65% | 4,000 | 386億3154万 | +3.41% | 16.73 | 2.07 |
| 02/17 | 1,375 | 1,410 | 1,350 | 1,384 | +0.65% | 2,800 | 383億8194万 | +3.05% | 16.62 | 2.05 |
| 02/14 | 1,432 | 1,432 | 1,353 | 1,375 | -4.18% | 4,100 | 381億3235万 | +2.54% | 16.52 | 2.04 |
| 02/13 | 1,388 | 1,442 | 1,388 | 1,435 | +5.36% | 7,700 | 397億9631万 | +7.09% | 17.24 | 2.13 |
| 02/12 | 1,381 | 1,382 | 1,362 | 1,362 | -0.37% | 1,600 | 377億7183万 | +1.87% | 16.36 | 2.02 |
| 02/10 | 1,401 | 1,416 | 1,367 | 1,367 | -0.29% | 2,100 | 379億1049万 | +2.24% | 16.42 | 2.03 |
| 02/07 | 1,362 | 1,431 | 1,349 | 1,371 | +0.73% | 3,300 | 380億2142万 | +2.39% | 16.47 | 2.04 |
| 02/06 | 1,357 | 1,403 | 1,357 | 1,361 | +0.29% | 3,000 | 377億4409万 | +1.26% | 16.35 | 2.02 |
| 02/05 | 1,392 | 1,404 | 1,357 | 1,357 | -0.37% | 4,200 | 376億3316万 | +0.82% | 16.3 | 2.01 |
| 02/04 | 1,359 | 1,384 | 1,357 | 1,362 | +0.15% | 3,200 | 377億7183万 | +1.04% | 16.36 | 2.02 |
| 02/03 | 1,441 | 1,441 | 1,351 | 1,360 | -7.17% | 15,800 | 377億1636万 | +0.82% | 16.33 | 2.02 |
| 01/31 | 1,416 | 1,472 | 1,412 | 1,465 | +3.39% | 5,300 | 406億2829万 | +8.52% | 17.6 | 2.17 |
| 01/30 | 1,408 | 1,424 | 1,406 | 1,417 | +2.02% | 7,300 | 392億9712万 | +5.27% | 17.02 | 2.1 |
| 01/29 | 1,406 | 1,406 | 1,383 | 1,389 | +0.22% | 3,700 | 385億2061万 | +3.43% | 16.68 | 2.06 |
| 01/28 | 1,334 | 1,386 | 1,334 | 1,386 | +4.76% | 4,000 | 384億3741万 | +3.36% | 16.65 | 2.06 |
| 01/27 | 1,313 | 1,336 | 1,293 | 1,323 | +2.08% | 3,700 | 366億9025万 | -1.27% | 15.89 | 1.96 |
| 01/24 | 1,295 | 1,314 | 1,288 | 1,296 | +0.31% | 2,300 | 359億4147万 | -3.36% | 15.57 | 1.92 |
| 01/23 | 1,316 | 1,322 | 1,286 | 1,292 | -1.82% | 4,000 | 358億3054万 | -3.8% | 15.52 | 1.92 |
| 01/22 | 1,301 | 1,331 | 1,301 | 1,316 | +1.23% | 2,000 | 364億9613万 | -2.23% | 15.81 | 1.95 |
| 01/21 | 1,285 | 1,300 | 1,285 | 1,300 | +1.88% | 2,000 | 360億5240万 | -3.42% | 15.61 | 1.93 |
| 01/20 | 1,255 | 1,288 | 1,255 | 1,276 | +2.08% | 3,300 | 353億8682万 | -5.27% | 15.33 | 1.89 |
| 01/17 | 1,266 | 1,278 | 1,250 | 1,250 | -1.42% | 5,700 | 346億6577万 | -7.34% | 15.01 | 1.86 |
| 01/16 | 1,272 | 1,295 | 1,268 | 1,268 | -0.78% | 4,900 | 351億6496万 | -6.28% | 15.23 | 1.88 |
| 01/15 | 1,291 | 1,321 | 1,278 | 1,278 | -0.93% | 4,200 | 354億4229万 | -5.75% | 15.35 | 1.9 |
| 01/14 | 1,313 | 1,329 | 1,290 | 1,290 | -1.15% | 6,300 | 357億7508万 | -5.08% | 15.49 | 1.92 |
| 01/10 | 1,326 | 1,352 | 1,305 | 1,305 | -1.81% | 4,500 | 361億9107万 | -4.19% | 15.67 | 1.94 |
| 01/09 | 1,344 | 1,352 | 1,329 | 1,329 | -1.56% | 6,200 | 368億5665万 | -2.64% | 15.96 | 1.97 |
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 | |
| 2007年 3月期 | 442 884 4/6 | 177 354 11/20 | 102,000 51,000 5/19 | - | - | +18.78% 12/15 | -20.28% 5/31 |
| 2008年 3月期 | 303 605 7/23 | 135 270 3/31 | 129,200 64,600 7/23 | - | - | +27.16% 7/23 | -18.23% 11/12 |
| 2009年 3月期 | 163 325 5/26 | 61 121 10/10 | 43,200 21,600 10/30 | - | - | +28.75% 3/23 | -26.65% 10/10 |
| 2010年 3月期 | 140 280 7/10 | 76 151 4/16 | 255,000 127,500 5/27 | - | - | +31.64% 5/27 | -7.69% 10/20 |
| 2011年 3月期 | 154 308 3/4 308 3/2 | 106 212 5/19 | 64,400 32,200 4/16 | 42億7082万 | 29億3965万 | +9.71% 1/5 | -14.25% 3/16 |
| 2012年 3月期 | 177 354 7/12 | 116 232 4/13 | 59,800 29,900 6/24 | 49億867万 | 32億1698万 | +15.27% 4/2 | -11.64% 8/24 |
| 2013年 3月期 | 260 520 1/18 | 136 271 5/17 271 5/15 | 153,600 76,800 4/2 | 72億1048万 | 37億5777万 | +25.6% 1/15 | -10.81% 5/14 |
| 2014年 3月期 | 390 780 5/31 | 214 428 5/10 428 4/4 他2件 | 1,382,800 691,400 5/30 | 108億1572万 | 59億3478万 | +48.5% 5/30 | -11.22% 2/5 |
| 2015年 3月期 | 935 1,869 3/6 | 283 565 4/14 | 421,200 210,600 11/27 | 259億1613万 | 78億3446万 | +31.26% 7/1 | -9.73% 4/1 |
| 2016年 3月期 | 1,220 2,440 4/30 | 523 9/29 | 357,200 178,600 7/1 | 338億3379万 | 145億416万 | +33.05% 10/27 | -24.66% 8/25 |
| 2017年 3月期 | 810 4/28 | 653 6/24 | 98,700 4/28 | 224億6342万 | 181億940万 | +5.44% 5/11 | -12.04% 6/16 |
| 2018年 3月期 | 980 2/23 | 601 4/13 | 90,300 6/28 | 271億7796万 | 166億6730万 | +10.96% 5/19 | -10.49% 8/16 |
| 2019年 3月期 | 1,116 10/23 | 735 12/26 | 67,400 10/23 | 309億4960万 | 203億8347万 | +17.73% 4/24 | -20.31% 12/26 |
| 2020年 3月期 | 1,243 1/14 | 733 3/13 | 138,800 4/24 | 344億7164万 | 203億2801万 | +17.51% 3/25 | -26.97% 3/13 |
| 2021年 3月期 | 1,210 6/9 | 782 1/20 | 90,000 1/28 | 335億5647万 | 216億8691万 | +8.98% 10/2 | -13.36% 6/15 |
| 2022年 3月期 | 1,200 10/19 10/18 | 783 4/21 | 137,100 10/28 | 332億7914万 | 217億1464万 | +15.16% 9/13 | -12.23% 1/11 |
| 2023年 3月期 | 1,192 3/31 | 797 4/12 | 139,500 9/28 | 330億5728万 | 221億289万 | +14.82% 8/15 | -7.58% 6/15 |
| 2024年 3月期 | 1,495 1/29 | 1,013 6/8 | 205,800 9/27 | 414億6026万 | 280億9314万 | +18.71% 12/6 | -13.63% 2/13 |
| 2025年 3月期 | 1,779 7/17 | 1,127 8/5 | 168,300 9/26 | 493億3633万 | 312億5466万 | +13.2% 7/17 | -25.6% 8/5 |
| 最新 | 1,276 2025/6/6 | 5,000 | 353億8682万 | -3.84% 1,327 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 272%（3.72倍）
- 1990/12/26 vs 1989/12/28
- 40%（1.4倍）
- 1991/12/27 vs 1990/12/26
- -72%（0.28倍）
- 1992/12/29 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/30 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/30
- 111%（2.11倍）
- 1995/12/29 vs 1994/12/30
- 108%（2.08倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/29
- 352%（4.52倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/06/06 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
61円（2008/10/10） - 2009%（21.09倍）
1,276円（6/6）