株価チャート
株価
6/20
- 前日 (6/19)
- 1,490
- 始値
- 1,490
- 高値
- 1,498
- 安値
- 1,460
- 終値 -2.01%
- 1,460
- 出来高 +196.09%
- 287,500
乖離率
- 株価(5日)
移動平均値 - -1.62%
1,484 - 株価(25日)
移動平均値 - -1.62%
1,484 - 出来高(5日)
移動平均値 - +94.55%
147,780
2025/01/24~2025/06/20
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 | ||||||||||
06/20 | 1,490 | 1,498 | 1,460 | 1,460 | -2.01% | 287,500 | 470億3552万 | -1.62% | 9.23 | 0.34 |
06/19 | 1,497 | 1,500 | 1,487 | 1,490 | +0.34% | 97,100 | 480億201万 | +0.47% | 9.42 | 0.35 |
06/18 | 1,483 | 1,495 | 1,468 | 1,485 | -1.13% | 127,300 | 478億4093万 | +0.27% | 9.39 | 0.35 |
06/17 | 1,485 | 1,507 | 1,481 | 1,502 | +1.21% | 174,200 | 483億8860万 | +1.42% | 9.5 | 0.35 |
06/16 | 1,469 | 1,484 | 1,467 | 1,484 | +1.23% | 52,800 | 478億871万 | +0.68% | 9.39 | 0.35 |
06/13 | 1,480 | 1,480 | 1,457 | 1,466 | -1.15% | 87,400 | 472億2882万 | -0.07% | 9.27 | 0.34 |
06/12 | 1,497 | 1,506 | 1,482 | 1,483 | -0.87% | 60,100 | 477億7649万 | +1.64% | 9.38 | 0.35 |
06/11 | 1,518 | 1,521 | 1,466 | 1,496 | -0.99% | 142,400 | 481億9530万 | +3.24% | 9.46 | 0.35 |
06/10 | 1,518 | 1,535 | 1,500 | 1,511 | -0.53% | 138,600 | 486億7854万 | +5% | 9.56 | 0.35 |
06/09 | 1,527 | 1,535 | 1,511 | 1,519 | +0.4% | 107,500 | 489億3627万 | +6.45% | 9.61 | 0.35 |
06/06 | 1,524 | 1,528 | 1,491 | 1,513 | -0.66% | 168,700 | 487億4298万 | +6.85% | 9.57 | 0.35 |
06/05 | 1,518 | 1,523 | 1,500 | 1,523 | +0.33% | 139,700 | 490億6514万 | +8.24% | 9.63 | 0.35 |
06/04 | 1,502 | 1,537 | 1,502 | 1,518 | +0.2% | 137,700 | 489億406万 | +8.66% | 9.6 | 0.35 |
06/03 | 1,513 | 1,516 | 1,492 | 1,515 | +0.33% | 151,600 | 488億741万 | +9.23% | 9.58 | 0.35 |
06/02 | 1,497 | 1,514 | 1,482 | 1,510 | +0.8% | 149,500 | 486億4633万 | +9.74% | 9.55 | 0.35 |
05/30 | 1,475 | 1,499 | 1,471 | 1,498 | +1.15% | 93,800 | 482億5974万 | +9.66% | 9.47 | 0.35 |
05/29 | 1,478 | 1,487 | 1,471 | 1,481 | +0.61% | 98,100 | 477億1206万 | +9.22% | 9.37 | 0.34 |
05/28 | 1,467 | 1,475 | 1,455 | 1,472 | +0.48% | 70,500 | 474億2212万 | +9.36% | 9.31 | 0.34 |
05/27 | 1,443 | 1,465 | 1,438 | 1,465 | +1.52% | 65,800 | 471億9660万 | +9.57% | 9.27 | 0.34 |
05/26 | 1,453 | 1,461 | 1,439 | 1,443 | -0.69% | 50,600 | 464億8785万 | +8.74% | 9.13 | 0.34 |
05/23 | 1,453 | 1,463 | 1,442 | 1,453 | +0.83% | 63,300 | 468億1001万 | +10.33% | 9.19 | 0.34 |
05/22 | 1,465 | 1,478 | 1,437 | 1,441 | -2.5% | 98,200 | 464億2342万 | +10.25% | 9.11 | 0.34 |
05/21 | 1,460 | 1,485 | 1,449 | 1,478 | +2.28% | 98,700 | 476億1541万 | +13.96% | 9.35 | 0.34 |
05/20 | 1,455 | 1,469 | 1,440 | 1,445 | -0.69% | 109,700 | 465億5228万 | +12.45% | 9.14 | 0.34 |
05/19 | 1,418 | 1,456 | 1,402 | 1,455 | +1.54% | 111,600 | 468億7444万 | +14.03% | 9.2 | 0.34 |
05/16 | 1,434 | 1,440 | 1,410 | 1,433 | -0.07% | 118,200 | 461億6569万 | +13.46% | 9.06 | 0.33 |
05/15 | 1,470 | 1,470 | 1,422 | 1,434 | -3.82% | 152,500 | 461億9790万 | +14.45% | 9.07 | 0.33 |
05/14 | 1,407 | 1,500 | 1,373 | 1,491 | +13.21% | 469,900 | 480億3422万 | +20.34% | 9.43 | 0.35 |
05/13 | 1,349 | 1,358 | 1,317 | 1,317 | +0.92% | 222,500 | 424億2862万 | +7.25% | 8.33 | 0.31 |
05/12 | 1,286 | 1,313 | 1,281 | 1,305 | +3.08% | 112,400 | 420億4203万 | +6.36% | 8.25 | 0.3 |
05/09 | 1,238 | 1,273 | 1,234 | 1,266 | +2.34% | 98,500 | 407億8560万 | +2.93% | 8.01 | 0.29 |
05/08 | 1,245 | 1,245 | 1,227 | 1,237 | -0.24% | 50,900 | 398億5133万 | +0.24% | 7.82 | 0.29 |
05/07 | 1,224 | 1,249 | 1,219 | 1,240 | +1.47% | 64,400 | 399億4798万 | -0.08% | 7.84 | 0.29 |
05/02 | 1,247 | 1,256 | 1,216 | 1,222 | -2.71% | 88,900 | 393億6809万 | -2.24% | 7.73 | 0.28 |
05/01 | 1,286 | 1,287 | 1,250 | 1,256 | -1.95% | 70,900 | 404億6344万 | -0.4% | 7.94 | 0.29 |
04/30 | 1,270 | 1,290 | 1,269 | 1,281 | +0.87% | 60,600 | 412億6884万 | +0.79% | 8.1 | 0.3 |
04/28 | 1,275 | 1,278 | 1,264 | 1,270 | +0.87% | 64,000 | 409億1446万 | -0.7% | 8.03 | 0.3 |
04/25 | 1,259 | 1,280 | 1,259 | 1,259 | -0.08% | 48,600 | 405億6008万 | -2.25% | 7.96 | 0.29 |
04/24 | 1,262 | 1,276 | 1,257 | 1,260 | +0.8% | 47,200 | 405億9230万 | -2.93% | 7.97 | 0.29 |
04/23 | 1,267 | 1,274 | 1,250 | 1,250 | +0.24% | 72,200 | 402億7014万 | -4.36% | 7.91 | 0.29 |
04/22 | 1,235 | 1,248 | 1,235 | 1,247 | +0.56% | 43,600 | 401億7349万 | -5.17% | 7.89 | 0.29 |
04/21 | 1,240 | 1,247 | 1,224 | 1,240 | -0.08% | 60,600 | 399億4798万 | -6.27% | 7.84 | 0.29 |
04/18 | 1,231 | 1,248 | 1,230 | 1,241 | +1.97% | 48,000 | 399億8019万 | -6.69% | 7.85 | 0.29 |
04/17 | 1,185 | 1,217 | 1,185 | 1,217 | +2.7% | 49,000 | 392億701万 | -8.84% | 7.7 | 0.28 |
04/16 | 1,217 | 1,217 | 1,181 | 1,185 | -1.5% | 56,900 | 381億7609万 | -11.63% | 7.49 | 0.28 |
04/15 | 1,194 | 1,206 | 1,194 | 1,203 | +0.92% | 59,600 | 387億5598万 | -10.76% | 7.61 | 0.28 |
04/14 | 1,195 | 1,202 | 1,178 | 1,192 | +0.59% | 99,800 | 384億160万 | -11.96% | 7.54 | 0.28 |
04/11 | 1,150 | 1,190 | 1,133 | 1,185 | -1.66% | 111,800 | 381億7609万 | -13% | 7.49 | 0.28 |
04/10 | 1,259 | 1,259 | 1,201 | 1,205 | +5.79% | 148,100 | 388億2041万 | -12.11% | 7.62 | 0.28 |
04/09 | 1,170 | 1,170 | 1,127 | 1,139 | -4.04% | 142,500 | 366億9415万 | -17.34% | 7.2 | 0.27 |
04/08 | 1,166 | 1,214 | 1,156 | 1,187 | +8.9% | 146,200 | 382億4052万 | -14.48% | 7.51 | 0.28 |
04/07 | 1,112 | 1,136 | 1,082 | 1,090 | -9.32% | 241,500 | 351億1556万 | -21.92% | 6.89 | 0.25 |
04/04 | 1,240 | 1,250 | 1,168 | 1,202 | -7.4% | 293,600 | 387億2377万 | -14.57% | 7.6 | 0.28 |
04/03 | 1,321 | 1,328 | 1,280 | 1,298 | -5.26% | 187,400 | 418億1651万 | -8.27% | 8.21 | 0.3 |
04/02 | 1,392 | 1,392 | 1,350 | 1,370 | -1.08% | 147,000 | 441億3607万 | -3.39% | 8.66 | 0.32 |
04/01 | 1,430 | 1,432 | 1,378 | 1,385 | -1.84% | 125,400 | 446億1931万 | -2.4% | 8.76 | 0.32 |
03/31 | 1,425 | 1,425 | 1,391 | 1,411 | -3.02% | 136,800 | 454億5693万 | -0.56% | 10.11 | 0.33 |
03/28 | 1,475 | 1,486 | 1,446 | 1,455 | -2.94% | 258,300 | 472億8750万 | +2.46% | 10.55 | 0.34 |
03/27 | 1,492 | 1,506 | 1,484 | 1,499 | +0.27% | 368,500 | 487億1750万 | +5.64% | 10.87 | 0.35 |
03/26 | 1,488 | 1,508 | 1,478 | 1,495 | +0.74% | 181,800 | 485億8750万 | +5.58% | 10.84 | 0.35 |
03/25 | 1,505 | 1,511 | 1,477 | 1,484 | -1.07% | 201,500 | 482億3000万 | +4.95% | 10.76 | 0.35 |
03/24 | 1,512 | 1,521 | 1,499 | 1,500 | -0.6% | 210,100 | 487億5000万 | +6.23% | 10.87 | 0.35 |
03/21 | 1,474 | 1,522 | 1,472 | 1,509 | +2.31% | 268,200 | 490億4250万 | +7.25% | 10.94 | 0.36 |
03/19 | 1,467 | 1,484 | 1,460 | 1,475 | +1.3% | 201,900 | 479億3750万 | +5.28% | 10.69 | 0.35 |
03/18 | 1,435 | 1,464 | 1,431 | 1,456 | +1.04% | 229,200 | 473億2000万 | +4.37% | 10.55 | 0.34 |
03/17 | 1,421 | 1,449 | 1,421 | 1,441 | +1.91% | 226,000 | 468億3250万 | +3.67% | 10.44 | 0.34 |
03/14 | 1,381 | 1,414 | 1,376 | 1,414 | +2.39% | 202,900 | 459億5500万 | +2.02% | 10.25 | 0.33 |
03/13 | 1,379 | 1,393 | 1,374 | 1,381 | +1.47% | 190,900 | 448億8250万 | -0.14% | 10.01 | 0.33 |
03/12 | 1,361 | 1,373 | 1,348 | 1,361 | -0.07% | 158,300 | 442億3250万 | -1.23% | 9.86 | 0.32 |
03/11 | 1,345 | 1,371 | 1,345 | 1,362 | +0.22% | 173,600 | 442億6500万 | -0.22% | 9.87 | 0.32 |
03/10 | 1,389 | 1,389 | 1,359 | 1,359 | -2.79% | 306,800 | 441億6750万 | +0.52% | 9.85 | 0.32 |
03/07 | 1,394 | 1,405 | 1,382 | 1,398 | -0.29% | 143,800 | 454億3500万 | +4.41% | 10.13 | 0.33 |
03/06 | 1,398 | 1,417 | 1,382 | 1,402 | +1.59% | 116,300 | 455億6500万 | +5.97% | 10.16 | 0.33 |
03/05 | 1,389 | 1,397 | 1,375 | 1,380 | 0% | 133,300 | 448億5000万 | +5.5% | 10 | 0.32 |
03/04 | 1,388 | 1,390 | 1,374 | 1,380 | -0.58% | 155,600 | 448億5000万 | +6.73% | 10 | 0.32 |
03/03 | 1,400 | 1,404 | 1,373 | 1,388 | +1.24% | 150,500 | 451億1000万 | +8.61% | 10.06 | 0.33 |
02/28 | 1,391 | 1,391 | 1,369 | 1,371 | -1.86% | 188,300 | 445億5750万 | +8.64% | 9.94 | 0.32 |
02/27 | 1,379 | 1,397 | 1,366 | 1,397 | +0.72% | 141,000 | 454億250万 | +11.94% | 10.13 | 0.33 |
02/26 | 1,380 | 1,387 | 1,373 | 1,387 | +0.22% | 113,900 | 450億7750万 | +12.58% | 10.05 | 0.33 |
02/25 | 1,388 | 1,412 | 1,380 | 1,384 | -0.93% | 126,000 | 449億8000万 | +13.82% | 10.03 | 0.33 |
02/21 | 1,408 | 1,418 | 1,387 | 1,397 | -1.48% | 133,000 | 454億250万 | +16.32% | 10.13 | 0.33 |
02/20 | 1,432 | 1,448 | 1,416 | 1,418 | -0.56% | 110,400 | 460億8500万 | +19.76% | 10.28 | 0.33 |
02/19 | 1,422 | 1,453 | 1,418 | 1,426 | -0.42% | 117,900 | 463億4500万 | +22.19% | 10.34 | 0.34 |
02/18 | 1,453 | 1,453 | 1,416 | 1,432 | -1.51% | 169,300 | 465億4000万 | +24.63% | 10.38 | 0.34 |
02/17 | 1,436 | 1,460 | 1,425 | 1,454 | +2.18% | 239,900 | 472億5500万 | +28.56% | 10.54 | 0.34 |
02/14 | 1,380 | 1,430 | 1,376 | 1,423 | +3.79% | 237,800 | 462億4750万 | +27.97% | 10.31 | 0.34 |
02/13 | 1,380 | 1,390 | 1,349 | 1,371 | +0.59% | 225,400 | 445億5750万 | +25.21% | 9.94 | 0.32 |
02/12 | 1,348 | 1,374 | 1,348 | 1,363 | +2.02% | 191,300 | 442億9750万 | +26.09% | 9.88 | 0.32 |
02/10 | 1,326 | 1,350 | 1,326 | 1,336 | +0.75% | 180,700 | 434億2000万 | +25.33% | 9.68 | 0.31 |
02/07 | 1,320 | 1,338 | 1,311 | 1,326 | -0.23% | 215,300 | 430億9500万 | +25.93% | 9.61 | 0.31 |
02/06 | 1,356 | 1,365 | 1,314 | 1,329 | -0.75% | 400,500 | 431億9250万 | +27.79% | 9.63 | 0.31 |
02/05 | 1,286 | 1,350 | 1,285 | 1,339 | +4.69% | 776,700 | 435億1750万 | +30.38% | 9.71 | 0.32 |
02/04 | 1,294 | 1,298 | 1,191 | 1,279 | +26.13% | 1,668,200 | 415億6750万 | +26.26% | 9.27 | 0.3 |
02/03 | 1,035 | 1,045 | 1,005 | 1,014 | -2.97% | 83,000 | 329億5500万 | +1.2% | 7.35 | 0.24 |
01/31 | 1,034 | 1,046 | 1,024 | 1,045 | +1.85% | 56,700 | 339億6250万 | +4.5% | 7.57 | 0.25 |
01/30 | 1,017 | 1,026 | 1,016 | 1,026 | +0.69% | 27,800 | 333億4500万 | +2.91% | 7.44 | 0.24 |
01/29 | 1,025 | 1,025 | 1,015 | 1,019 | -0.29% | 28,600 | 331億1750万 | +2.41% | 7.39 | 0.24 |
01/28 | 1,002 | 1,022 | 1,002 | 1,022 | +1.89% | 35,900 | 332億1500万 | +2.92% | 7.41 | 0.24 |
01/27 | 1,012 | 1,025 | 1,001 | 1,003 | +0.3% | 60,400 | 325億9750万 | +1.21% | 7.27 | 0.24 |
01/24 | 1,005 | 1,011 | 991 | 1,000 | 0% | 47,500 | 325億 | +1.01% | 7.25 | 0.24 |
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 | 3,515 703 4/3 | 2,820 564 6/9 | 75,400 377,000 2/22 | - | - | +7.23% 1/23 | -7.62% 5/24 |
2008年 3月期 | 3,275 655 2/4 | 2,710 542 3/4 542 8/17 | 102,600 513,000 9/14 | - | - | +8.39% 4/1 | -10.61% 8/17 |
2009年 3月期 | 3,345 669 5/19 669 5/16 | 2,100 420 3/12 | 109,000 545,000 10/30 | - | - | +6.4% 9/19 | -12.65% 3/12 |
2010年 3月期 | 2,690 538 8/4 | 1,850 370 3/11 | 69,000 345,000 9/2 | - | - | +7.83% 8/3 | -9.77% 2/10 |
2011年 3月期 | 2,180 436 6/22 436 5/18 | 1,600 320 3/15 | 77,600 388,000 12/10 | 749億9200万 | 550億4000万 | +7.64% 2/21 | -18.97% 3/15 |
2012年 3月期 | 2,125 425 9/30 | 1,660 332 8/9 | 80,600 403,000 6/17 | 731億 | 571億400万 | +11.38% 9/30 | -9.69% 8/9 |
2013年 3月期 | 2,325 465 3/22 465 3/21 | 1,510 302 7/25 | 78,600 393,000 3/8 | 799億8000万 | 519億4400万 | +11.81% 4/8 | -10.96% 5/23 |
2014年 3月期 | 2,515 503 5/7 | 1,765 353 6/7 | 87,600 438,000 6/18 | 865億1600万 | 607億1600万 | +11.86% 7/2 | -17.15% 6/7 |
2015年 3月期 | 2,795 559 3/16 | 2,030 406 4/9 | 152,200 761,000 4/8 | 950億3000万 | 698億3200万 | +8.25% 11/4 | -9.68% 10/17 |
2016年 3月期 | 2,785 557 4/22 | 1,810 362 2/24 | 112,600 563,000 8/21 | 946億9000万 | 615億4000万 | +12.59% 3/22 | -12.8% 2/12 |
2017年 3月期 | 2,540 508 1/4 | 1,865 373 7/6 | 77,400 387,000 12/16 | 863億6000万 | 634億1000万 | +9.09% 7/15 | -6.9% 5/16 |
2018年 3月期 | 2,700 10/27 540 9/21 | 2,243 3/5 | 115,200 576,000 6/16 | 918億 | 762億6200万 | +4.72% 4/10 | -6.39% 11/17 |
2019年 3月期 | 2,617 7/31 | 1,832 2/15 | 77,700 9/20 | 889億7800万 | 622億8800万 | +7.97% 7/30 | -13.12% 12/25 |
2020年 3月期 | 2,040 4/1 | 854 3/13 | 138,400 6/18 | 693億6000万 | 290億3600万 | +24.62% 3/30 | -28.51% 3/13 |
2021年 3月期 | 1,449 9/28 | 983 12/23 | 117,700 6/18 | 492億6600万 | 334億2200万 | +13.69% 3/19 | -15.49% 12/10 12/9 |
2022年 3月期 | 1,164 4/5 | 796 11/10 | 657,500 5/27 | 395億7600万 | 270億6400万 | +10.29% 1/12 | -13.19% 5/26 |
2023年 3月期 | 1,330 2/24 | 813 5/19 | 223,300 1/13 | 432億2500万 | 264億2250万 | +13.6% 11/30 | -15.73% 3/20 |
2024年 3月期 | 1,248 3/8 9/15 | 1,005 6/27 | 163,900 3/8 9/6 | 405億6000万 | 326億6250万 | +9.46% 9/14 | -7.89% 11/21 |
2025年 3月期 | 1,522 3/21 | 941 11/28 | 1,668,200 2/4 | 494億6500万 | 305億8250万 | +30.38% 2/5 | -21.91% 4/7 |
最新 | 1,460 2025/6/20 | 287,500 | 470億3552万 | -1.62% 1,484 |
年間値上がり率
- 1984/12/27 vs 1983/12/26
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/27
- 51%(1.51倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/26 vs 1986/12/27
- 27%(1.27倍)
- 1988/12/28 vs 1987/12/26
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 49%(1.49倍)
- 1990/12/27 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/27
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 13%(1.13倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 42%(1.42倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/12/30 vs 2023/12/29
- -6%(0.94倍)
- 2025/06/20 vs 2024/12/30
- 46%(1.46倍)
- 過去安値
796円(2021/11/10) - 83%(1.83倍)
1,460円(6/20)