株価チャート
株価
6/11
- 前日 (6/10)
- 1,170
- 始値
- 1,170
- 高値
- 1,182
- 安値
- 1,153
- 終値 ±0%
- 1,170
- 出来高 +26.16%
- 197,700
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,163 - 株価（25日）
移動平均値 - +0.52%
1,164 - 出来高（5日）
移動平均値 - +16.43%
169,800
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 1,170 | 1,182 | 1,153 | 1,170 | 0% | 197,700 | 727億9979万 | +0.52% | 8.94 | 0.39 |
| 06/10 | 1,180 | 1,184 | 1,167 | 1,170 | -0.76% | 156,700 | 727億9979万 | +0.52% | 8.94 | 0.39 |
| 06/09 | 1,164 | 1,185 | 1,164 | 1,179 | +2.25% | 204,200 | 733億5979万 | +1.38% | 9.01 | 0.4 |
| 06/06 | 1,142 | 1,159 | 1,142 | 1,153 | +1.05% | 103,000 | 717億4201万 | -0.86% | 8.81 | 0.39 |
| 06/05 | 1,124 | 1,153 | 1,114 | 1,141 | +0.53% | 187,400 | 709億9535万 | -2.14% | 8.72 | 0.38 |
| 06/04 | 1,152 | 1,171 | 1,135 | 1,135 | -1.3% | 134,100 | 706億2202万 | -2.91% | 8.67 | 0.38 |
| 06/03 | 1,178 | 1,178 | 1,150 | 1,150 | -2.71% | 187,000 | 715億5535万 | -1.79% | 8.78 | 0.39 |
| 06/02 | 1,161 | 1,184 | 1,157 | 1,182 | +0.34% | 144,900 | 735億4645万 | +0.85% | 9.03 | 0.4 |
| 05/30 | 1,158 | 1,182 | 1,152 | 1,178 | +0.08% | 151,700 | 732億9756万 | +0.51% | 9 | 0.4 |
| 05/29 | 1,161 | 1,189 | 1,161 | 1,177 | +1.29% | 166,600 | 732億3534万 | +0.51% | 8.99 | 0.4 |
| 05/28 | 1,183 | 1,185 | 1,162 | 1,162 | -0.17% | 157,200 | 723億201万 | -0.6% | 8.88 | 0.39 |
| 05/27 | 1,172 | 1,173 | 1,148 | 1,164 | -0.68% | 120,400 | 724億2646万 | -0.34% | 8.89 | 0.39 |
| 05/26 | 1,174 | 1,184 | 1,159 | 1,172 | +1.47% | 147,600 | 729億2423万 | +0.43% | 8.95 | 0.4 |
| 05/23 | 1,140 | 1,169 | 1,140 | 1,155 | +2.03% | 134,900 | 718億6646万 | -0.69% | 8.82 | 0.39 |
| 05/22 | 1,122 | 1,134 | 1,115 | 1,132 | -0.7% | 112,800 | 704億3535万 | -2.5% | 8.65 | 0.38 |
| 05/21 | 1,138 | 1,152 | 1,136 | 1,140 | +0.88% | 137,800 | 709億3313万 | -1.72% | 8.71 | 0.38 |
| 05/20 | 1,139 | 1,144 | 1,114 | 1,130 | -1.05% | 153,000 | 703億1091万 | -2.42% | 8.63 | 0.38 |
| 05/19 | 1,134 | 1,144 | 1,125 | 1,142 | -0.52% | 107,000 | 710億5757万 | -1.3% | 8.72 | 0.38 |
| 05/16 | 1,157 | 1,160 | 1,124 | 1,148 | +0.35% | 178,700 | 714億3090万 | -0.35% | 8.77 | 0.39 |
| 05/15 | 1,177 | 1,177 | 1,142 | 1,144 | -3.95% | 169,200 | 711億8201万 | -0.44% | 8.74 | 0.39 |
| 05/14 | 1,195 | 1,205 | 1,169 | 1,191 | -0.83% | 160,800 | 741億645万 | +4.47% | 9.1 | 0.4 |
| 05/13 | 1,262 | 1,298 | 1,181 | 1,201 | -2.83% | 381,900 | 747億2867万 | +5.81% | 9.17 | 0.4 |
| 05/12 | 1,200 | 1,240 | 1,198 | 1,236 | +4.04% | 183,900 | 769億644万 | +8.99% | 9.44 | 0.42 |
| 05/09 | 1,175 | 1,194 | 1,171 | 1,188 | +2.59% | 176,300 | 739億1978万 | +4.76% | 9.07 | 0.4 |
| 05/08 | 1,174 | 1,180 | 1,145 | 1,158 | -0.77% | 182,200 | 720億5312万 | +1.94% | 8.85 | 0.39 |
| 05/07 | 1,149 | 1,170 | 1,140 | 1,167 | +1.57% | 144,700 | 726億1312万 | +2.19% | 8.91 | 0.39 |
| 05/02 | 1,179 | 1,188 | 1,128 | 1,149 | -2.87% | 232,600 | 714億9312万 | -0.09% | 8.78 | 0.39 |
| 05/01 | 1,227 | 1,229 | 1,183 | 1,183 | -3.98% | 161,500 | 736億867万 | +1.72% | 9.04 | 0.4 |
| 04/30 | 1,227 | 1,244 | 1,212 | 1,232 | +2.67% | 201,300 | 766億5755万 | +4.85% | 9.41 | 0.42 |
| 04/28 | 1,189 | 1,208 | 1,186 | 1,200 | +0.67% | 181,500 | 746億6645万 | +1.27% | 9.17 | 0.4 |
| 04/25 | 1,196 | 1,209 | 1,183 | 1,192 | +0.34% | 159,300 | 741億6867万 | -0.33% | 9.11 | 0.4 |
| 04/24 | 1,200 | 1,200 | 1,183 | 1,188 | +0.93% | 144,900 | 739億1978万 | -1.82% | 9.07 | 0.4 |
| 04/23 | 1,196 | 1,200 | 1,161 | 1,177 | +2.62% | 294,300 | 732億3534万 | -3.92% | 8.99 | 0.4 |
| 04/22 | 1,126 | 1,149 | 1,122 | 1,147 | +1.33% | 100,600 | 713億6868万 | -7.43% | 8.76 | 0.39 |
| 04/21 | 1,140 | 1,140 | 1,115 | 1,132 | -1.05% | 156,800 | 704億3535万 | -9.51% | 8.65 | 0.38 |
| 04/18 | 1,142 | 1,158 | 1,131 | 1,144 | +1.33% | 143,500 | 711億8201万 | -9.49% | 8.74 | 0.39 |
| 04/17 | 1,075 | 1,131 | 1,073 | 1,129 | +5.81% | 177,400 | 702億4868万 | -11.38% | 8.62 | 0.38 |
| 04/16 | 1,127 | 1,128 | 1,064 | 1,067 | -3.96% | 277,700 | 663億9092万 | -16.9% | 8.15 | 0.36 |
| 04/15 | 1,133 | 1,138 | 1,111 | 1,111 | +0.73% | 239,100 | 691億2869万 | -14.27% | 8.49 | 0.37 |
| 04/14 | 1,079 | 1,127 | 1,069 | 1,103 | +2.13% | 183,800 | 686億3091万 | -15.74% | 8.43 | 0.37 |
| 04/11 | 1,050 | 1,090 | 1,029 | 1,080 | -4% | 305,100 | 671億9980万 | -18.43% | 8.25 | 0.36 |
| 04/10 | 1,194 | 1,194 | 1,114 | 1,125 | +10.51% | 484,400 | 699億9980万 | -16.11% | 8.59 | 0.38 |
| 04/09 | 1,026 | 1,040 | 993 | 1,018 | -5.04% | 560,900 | 633億4204万 | -24.82% | 7.78 | 0.34 |
| 04/08 | 1,030 | 1,072 | 1,026 | 1,072 | +16.27% | 484,100 | 667億203万 | -21.75% | 8.19 | 0.36 |
| 04/07 | 949 | 954 | 898 | 922 | -12.52% | 792,100 | 573億6872万 | -33.38% | 7.04 | 0.31 |
| 04/04 | 1,104 | 1,108 | 1,022 | 1,054 | -9.45% | 618,200 | 655億8203万 | -24.93% | 8.05 | 0.36 |
| 04/03 | 1,180 | 1,212 | 1,140 | 1,164 | -6.13% | 656,500 | 724億2646万 | -18.03% | 8.89 | 0.39 |
| 04/02 | 1,250 | 1,258 | 1,226 | 1,240 | -0.64% | 343,200 | 771億5533万 | -13.35% | 9.47 | 0.42 |
| 04/01 | 1,300 | 1,308 | 1,239 | 1,248 | -3.55% | 554,800 | 776億5311万 | -13.39% | 9.53 | 0.42 |
| 03/31 | 1,280 | 1,343 | 1,266 | 1,294 | -5.41% | 659,600 | 805億1532万 | -10.88% | 9.94 | 0.44 |
| 03/28 | 1,480 | 1,498 | 1,368 | 1,368 | -7.88% | 955,700 | 851億1975万 | -6.43% | 10.51 | 0.46 |
| 03/27 | 1,518 | 1,639 | 1,471 | 1,485 | -0.54% | 2,909,300 | 923億9973万 | +1.16% | 11.4 | 0.5 |
| 03/26 | 1,479 | 1,496 | 1,460 | 1,493 | +2.26% | 211,500 | 928億9751万 | +1.56% | 11.47 | 0.5 |
| 03/25 | 1,495 | 1,511 | 1,460 | 1,460 | -2.08% | 202,500 | 908億4418万 | -0.82% | 11.21 | 0.49 |
| 03/24 | 1,553 | 1,560 | 1,491 | 1,491 | -2.8% | 294,600 | 927億7306万 | +1.02% | 11.45 | 0.5 |
| 03/21 | 1,570 | 1,618 | 1,534 | 1,534 | -2.79% | 2,077,100 | 954億4861万 | +3.86% | 11.78 | 0.52 |
| 03/19 | 1,532 | 1,578 | 1,528 | 1,578 | +3.61% | 275,600 | 981億8638万 | +6.84% | 12.12 | 0.53 |
| 03/18 | 1,466 | 1,528 | 1,455 | 1,523 | +5.03% | 263,900 | 947億6417万 | +3.32% | 11.7 | 0.51 |
| 03/17 | 1,460 | 1,494 | 1,450 | 1,450 | +0.35% | 166,300 | 902億2196万 | -1.49% | 11.14 | 0.49 |
| 03/14 | 1,415 | 1,461 | 1,403 | 1,445 | +3.07% | 204,800 | 899億1085万 | -1.9% | 11.1 | 0.49 |
| 03/13 | 1,410 | 1,433 | 1,396 | 1,402 | +1.37% | 140,800 | 872億3530万 | -4.95% | 10.77 | 0.47 |
| 03/12 | 1,346 | 1,419 | 1,346 | 1,383 | +2.37% | 307,700 | 860億5308万 | -6.49% | 10.62 | 0.47 |
| 03/11 | 1,400 | 1,403 | 1,344 | 1,351 | -6.51% | 357,400 | 840億6198万 | -8.96% | 10.38 | 0.46 |
| 03/10 | 1,470 | 1,480 | 1,445 | 1,445 | -1.9% | 130,500 | 899億1085万 | -3.28% | 11.1 | 0.49 |
| 03/07 | 1,484 | 1,491 | 1,455 | 1,473 | -1.8% | 174,600 | 916億5307万 | -1.67% | 11.31 | 0.5 |
| 03/06 | 1,481 | 1,530 | 1,477 | 1,500 | +2.25% | 242,400 | 933億3306万 | +0.07% | 11.52 | 0.51 |
| 03/05 | 1,431 | 1,520 | 1,431 | 1,467 | +3.31% | 300,600 | 912億7974万 | -2.2% | 11.27 | 0.49 |
| 03/04 | 1,410 | 1,432 | 1,404 | 1,420 | +0.07% | 166,400 | 883億5530万 | -5.52% | 10.91 | 0.48 |
| 03/03 | 1,435 | 1,452 | 1,413 | 1,419 | -0.07% | 166,200 | 882億9308万 | -5.84% | 10.9 | 0.48 |
| 02/28 | 1,440 | 1,451 | 1,420 | 1,420 | -1.66% | 224,000 | 883億5530万 | -5.96% | 10.91 | 0.48 |
| 02/27 | 1,429 | 1,453 | 1,421 | 1,444 | +0.49% | 195,000 | 898億4863万 | -4.5% | 11.09 | 0.49 |
| 02/26 | 1,490 | 1,495 | 1,419 | 1,437 | -3.94% | 268,600 | 894億1307万 | -5.09% | 11.04 | 0.48 |
| 02/25 | 1,507 | 1,526 | 1,496 | 1,496 | -2.16% | 256,200 | 930億8417万 | -1.32% | 11.49 | 0.5 |
| 02/21 | 1,509 | 1,546 | 1,489 | 1,529 | +0.26% | 239,900 | 951億3750万 | +0.86% | 11.74 | 0.52 |
| 02/20 | 1,530 | 1,554 | 1,520 | 1,525 | 0% | 184,800 | 948億8861万 | +0.73% | 11.71 | 0.51 |
| 02/19 | 1,543 | 1,550 | 1,519 | 1,525 | -1.17% | 160,700 | 948億8861万 | +0.79% | 11.71 | 0.51 |
| 02/18 | 1,550 | 1,575 | 1,534 | 1,543 | +0.13% | 118,400 | 960億861万 | +1.92% | 11.85 | 0.52 |
| 02/17 | 1,545 | 1,551 | 1,511 | 1,541 | -0.39% | 139,300 | 958億8417万 | +1.72% | 11.83 | 0.52 |
| 02/14 | 1,525 | 1,552 | 1,522 | 1,547 | +1.44% | 132,800 | 962億5750万 | +2.11% | 11.88 | 0.52 |
| 02/13 | 1,548 | 1,555 | 1,515 | 1,525 | -0.07% | 228,000 | 948億8861万 | +0.59% | 11.71 | 0.51 |
| 02/12 | 1,510 | 1,559 | 1,500 | 1,526 | +1.33% | 424,700 | 949億5084万 | +0.86% | 11.72 | 0.51 |
| 02/10 | 1,470 | 1,515 | 1,391 | 1,506 | +2.52% | 355,500 | 937億639万 | -0.33% | 11.57 | 0.51 |
| 02/07 | 1,471 | 1,479 | 1,448 | 1,469 | -0.81% | 268,200 | 914億418万 | -2.65% | 11.28 | 0.5 |
| 02/06 | 1,504 | 1,512 | 1,462 | 1,481 | -0.94% | 162,500 | 921億5084万 | -1.86% | 11.37 | 0.5 |
| 02/05 | 1,530 | 1,549 | 1,490 | 1,495 | -1.06% | 151,300 | 930億2195万 | -0.8% | 11.48 | 0.5 |
| 02/04 | 1,538 | 1,555 | 1,511 | 1,511 | -0.26% | 140,900 | 940億1750万 | +0.4% | 11.6 | 0.51 |
| 02/03 | 1,567 | 1,573 | 1,508 | 1,515 | -4.05% | 217,300 | 942億6639万 | +0.8% | 11.63 | 0.51 |
| 01/31 | 1,567 | 1,579 | 1,544 | 1,579 | +1.94% | 94,500 | 982億4860万 | +5.27% | 12.13 | 0.53 |
| 01/30 | 1,517 | 1,549 | 1,509 | 1,549 | +2.11% | 114,700 | 963億8194万 | +3.82% | 11.9 | 0.52 |
| 01/29 | 1,523 | 1,542 | 1,509 | 1,517 | +0.2% | 108,900 | 943億9084万 | +2.15% | 11.65 | 0.51 |
| 01/28 | 1,526 | 1,539 | 1,501 | 1,514 | -1.11% | 142,800 | 942億417万 | +2.3% | 11.63 | 0.51 |
| 01/27 | 1,539 | 1,558 | 1,531 | 1,531 | +0.72% | 124,600 | 952億6195万 | +3.8% | 11.76 | 0.52 |
| 01/24 | 1,504 | 1,523 | 1,475 | 1,520 | +1.06% | 152,500 | 945億7750万 | +3.4% | 11.67 | 0.51 |
| 01/23 | 1,477 | 1,511 | 1,454 | 1,504 | +1.76% | 132,600 | 935億8195万 | +2.66% | 11.55 | 0.51 |
| 01/22 | 1,500 | 1,504 | 1,465 | 1,478 | -0.87% | 90,500 | 919億6418万 | +1.16% | 11.35 | 0.5 |
| 01/21 | 1,495 | 1,499 | 1,448 | 1,491 | +0.68% | 120,800 | 927億7306万 | +2.12% | 11.45 | 0.5 |
| 01/20 | 1,508 | 1,510 | 1,475 | 1,481 | -0.47% | 89,100 | 921億5084万 | +1.72% | 11.37 | 0.5 |
| 01/17 | 1,491 | 1,491 | 1,447 | 1,488 | -0.2% | 118,500 | 925億8640万 | +2.41% | 11.43 | 0.5 |
| 01/16 | 1,502 | 1,511 | 1,481 | 1,491 | -0.86% | 124,900 | 927億7306万 | +2.97% | 11.45 | 0.5 |
| 01/15 | 1,540 | 1,587 | 1,498 | 1,504 | -2.02% | 184,600 | 935億8195万 | +4.16% | 11.55 | 0.51 |
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 | 2,500 4/4 | 1,598 11/21 | 459,700 4/3 | - | - | +6.81% 7/10 | -13.06% 6/8 |
| 2008年 3月期 | 1,859 7/2 | 1,056 11/13 | 315,200 11/16 | - | - | +18.26% 11/29 | -21.91% 8/17 |
| 2009年 3月期 | 1,586 5/16 | 812 10/10 | 204,900 10/16 | - | - | +12.85% 11/5 | -23.69% 10/10 |
| 2010年 3月期 | 1,048 6/12 6/2 | 623 2/9 | 175,900 10/21 | - | - | +11.47% 10/26 | -13.91% 5/7 |
| 2011年 3月期 | 748 4/15 | 357 3/15 | 249,200 3/7 | 379億4005万 | 181億775万 | +15.73% 2/16 | -27.8% 3/15 |
| 2012年 3月期 | 505 3/14 | 392 12/27 | 109,000 3/5 | 256億1461万 | 198億8302万 | +13.59% 3/7 | -9.73% 4/26 |
| 2013年 3月期 | 1,070 3/7 | 360 5/18 | 627,700 3/7 | 542億7254万 | 182億5992万 | +33.26% 3/6 | -13.15% 5/15 |
| 2014年 3月期 | 980 4/5 | 591 3/20 | 699,900 7/3 | 497億756万 | 299億7672万 | +20.56% 7/3 | -19.27% 6/7 |
| 2015年 3月期 | 895 12/8 | 614 4/11 | 296,800 11/4 | 453億9623万 | 311億4333万 | +17.22% 11/14 | -13.48% 10/17 |
| 2016年 3月期 | 983 6/12 | 421 2/12 | 4,299,200 7/24 | 498億5977万 | 261億9548万 | +10.22% 3/15 | -25.88% 2/12 |
| 2017年 3月期 | 663 3/6 | 341 7/8 | 460,500 6/7 | 412億5321万 | 212億1771万 | +18.3% 12/7 | -11.98% 6/16 |
| 2018年 3月期 | 672 5/8 | 442 3/26 | 421,600 2/6 | 418億1321万 | 275億214万 | +8.77% 10/17 | -14.69% 2/14 |
| 2019年 3月期 | 545 5/18 | 286 3/25 | 400,400 3/25 | 339億1101万 | 177億9550万 | +10.89% 8/8 | -18.38% 12/25 |
| 2020年 3月期 | 415 12/30 | 187 3/13 | 1,414,200 7/19 | 258億2214万 | 116億3552万 | +13.75% 11/11 | -34.26% 3/13 |
| 2021年 3月期 | 353 3/23 | 210 7/31 | 4,807,200 9/4 | 219億6438万 | 130億6662万 | +26.63% 3/22 | -10.94% 7/10 |
| 2022年 3月期 | 307 2/9 4/5 | 243 12/1 | 679,400 2/9 | 191億216万 | 151億1995万 | +12.3% 9/1 | -10.07% 3/8 |
| 2023年 3月期 | 615 3/9 | 246 8/9 | 3,541,500 3/13 | 382億6655万 | 153億662万 | +30.94% 11/25 | -12.39% 3/20 |
| 2024年 3月期 | 1,143 3/21 | 468 5/25 | 2,163,900 8/10 | 711億1979万 | 291億1991万 | +22.03% 7/4 | -10.9% 5/23 |
| 2025年 3月期 | 1,639 3/27 | 777 8/5 | 2,909,300 3/27 | 1019億8193万 | 483億4652万 | +16.38% 12/2 | -33.4% 4/7 |
| 最新 | 1,170 2025/6/11 | 197,700 | 727億9979万 | +0.52% 1,164 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/21 vs 1984/12/27
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/21
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/28 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/28
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 275%（3.75倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/06/11 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
187円（2020/03/13） - 526%（6.26倍）
1,170円（6/11）