株価チャート
株価
6/11
- 前日 (6/10)
- 1,523
- 始値
- 1,538
- 高値
- 1,538
- 安値
- 1,523
- 終値 +0.39%
- 1,529
- 出来高 +86.36%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,526 - 株価（25日）
移動平均値 - +0.26%
1,525 - 出来高（5日）
移動平均値 - +66.67%
2,460
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 | 1,538 | 1,538 | 1,523 | 1,529 | +0.39% | 4,100 | 83億2448万 | +0.26% | 10.86 | 0.29 |
| 06/10 | 1,528 | 1,528 | 1,523 | 1,523 | -0.13% | 2,200 | 82億9182万 | -0.07% | 10.82 | 0.29 |
| 06/09 | 1,530 | 1,530 | 1,522 | 1,525 | -0.07% | 3,700 | 83億271万 | +0.07% | 10.83 | 0.29 |
| 06/06 | 1,527 | 1,530 | 1,524 | 1,526 | 0% | 1,400 | 83億815万 | +0.13% | 10.84 | 0.29 |
| 06/05 | 1,529 | 1,529 | 1,524 | 1,526 | +0.13% | 900 | 83億815万 | +0.2% | 10.84 | 0.29 |
| 06/04 | 1,528 | 1,528 | 1,520 | 1,524 | -0.26% | 2,000 | 82億9726万 | +0.07% | 10.83 | 0.29 |
| 06/03 | 1,530 | 1,530 | 1,518 | 1,528 | -0.13% | 2,300 | 83億1904万 | +0.33% | 10.85 | 0.29 |
| 06/02 | 1,531 | 1,531 | 1,520 | 1,530 | -0.07% | 1,700 | 83億2993万 | +0.53% | 10.87 | 0.29 |
| 05/30 | 1,526 | 1,532 | 1,515 | 1,531 | +0.33% | 1,900 | 83億3537万 | +0.66% | 10.88 | 0.29 |
| 05/29 | 1,525 | 1,534 | 1,524 | 1,526 | +0.07% | 1,800 | 83億815万 | +0.39% | 10.84 | 0.29 |
| 05/28 | 1,523 | 1,525 | 1,511 | 1,525 | +0.13% | 2,400 | 83億271万 | +0.39% | 10.83 | 0.29 |
| 05/27 | 1,523 | 1,523 | 1,520 | 1,523 | 0% | 1,700 | 82億9182万 | +0.33% | 10.82 | 0.29 |
| 05/26 | 1,524 | 1,524 | 1,519 | 1,523 | +0.07% | 1,200 | 82億9182万 | +0.46% | 10.82 | 0.29 |
| 05/23 | 1,523 | 1,524 | 1,515 | 1,522 | -0.07% | 1,800 | 82億8637万 | +0.53% | 10.81 | 0.29 |
| 05/22 | 1,524 | 1,525 | 1,519 | 1,523 | -0.26% | 1,900 | 82億9182万 | +0.73% | 10.82 | 0.29 |
| 05/21 | 1,530 | 1,531 | 1,519 | 1,527 | +0.07% | 3,100 | 83億1359万 | +1.13% | 10.85 | 0.29 |
| 05/20 | 1,532 | 1,532 | 1,520 | 1,526 | -0.07% | 2,600 | 83億815万 | +1.19% | 10.84 | 0.29 |
| 05/19 | 1,527 | 1,527 | 1,517 | 1,527 | 0% | 1,000 | 83億1359万 | +1.39% | 10.85 | 0.29 |
| 05/16 | 1,520 | 1,527 | 1,513 | 1,527 | +0.46% | 2,600 | 83億1359万 | +1.66% | 10.85 | 0.29 |
| 05/15 | 1,523 | 1,525 | 1,517 | 1,520 | -0.2% | 1,800 | 82億7548万 | +1.4% | 10.8 | 0.28 |
| 05/14 | 1,520 | 1,525 | 1,513 | 1,523 | -0.07% | 7,300 | 82億9182万 | +1.87% | 10.82 | 0.29 |
| 05/13 | 1,530 | 1,545 | 1,462 | 1,524 | -0.39% | 37,600 | 82億9726万 | +2.01% | 10.83 | 0.29 |
| 05/12 | 1,515 | 1,536 | 1,514 | 1,530 | +1.12% | 6,700 | 83億2993万 | +2.41% | 10.87 | 0.29 |
| 05/09 | 1,518 | 1,567 | 1,513 | 1,513 | -0.33% | 15,100 | 82億3737万 | +1.2% | 10.75 | 0.28 |
| 05/08 | 1,518 | 1,520 | 1,509 | 1,518 | +0.53% | 1,600 | 82億6459万 | +1.47% | 10.78 | 0.28 |
| 05/07 | 1,510 | 1,514 | 1,508 | 1,510 | -0.53% | 2,600 | 82億2104万 | +0.94% | 10.73 | 0.28 |
| 05/02 | 1,523 | 1,526 | 1,511 | 1,518 | -0.2% | 3,000 | 82億6459万 | +1.34% | 10.78 | 0.28 |
| 05/01 | 1,528 | 1,528 | 1,518 | 1,521 | -0.07% | 2,100 | 82億8093万 | +1.4% | 10.8 | 0.28 |
| 04/30 | 1,527 | 1,528 | 1,510 | 1,522 | +0.46% | 2,100 | 82億8637万 | +1.33% | 10.81 | 0.29 |
| 04/28 | 1,526 | 1,532 | 1,503 | 1,515 | -0.72% | 5,100 | 82億4826万 | +0.73% | 10.76 | 0.28 |
| 04/25 | 1,508 | 1,589 | 1,495 | 1,526 | +1.33% | 43,500 | 83億815万 | +1.26% | 10.84 | 0.29 |
| 04/24 | 1,504 | 1,508 | 1,502 | 1,506 | +0.13% | 1,300 | 81億9926万 | -0.2% | 10.7 | 0.28 |
| 04/23 | 1,503 | 1,504 | 1,493 | 1,504 | +0.27% | 3,300 | 81億8837万 | -0.46% | 10.68 | 0.28 |
| 04/22 | 1,483 | 1,501 | 1,483 | 1,500 | +0.27% | 1,300 | 81億6660万 | -0.86% | 10.66 | 0.28 |
| 04/21 | 1,500 | 1,500 | 1,485 | 1,496 | -0.27% | 6,300 | 81億4482万 | -1.32% | 10.63 | 0.28 |
| 04/18 | 1,494 | 1,500 | 1,483 | 1,500 | +1.28% | 2,300 | 81億6660万 | -1.19% | 10.66 | 0.28 |
| 04/17 | 1,476 | 1,481 | 1,470 | 1,481 | +0.34% | 2,200 | 80億6315万 | -2.5% | 10.52 | 0.28 |
| 04/16 | 1,479 | 1,479 | 1,470 | 1,476 | -0.2% | 17,600 | 80億3593万 | -3.02% | 10.48 | 0.28 |
| 04/15 | 1,472 | 1,484 | 1,472 | 1,479 | +0.48% | 4,800 | 80億5226万 | -2.95% | 10.51 | 0.28 |
| 04/14 | 1,467 | 1,474 | 1,463 | 1,472 | +0.62% | 2,100 | 80億1415万 | -3.6% | 10.46 | 0.28 |
| 04/11 | 1,470 | 1,470 | 1,418 | 1,463 | -0.34% | 13,500 | 79億6515万 | -4.32% | 10.39 | 0.27 |
| 04/10 | 1,487 | 1,510 | 1,466 | 1,468 | +2.87% | 7,300 | 79億9237万 | -4.24% | 10.43 | 0.27 |
| 04/09 | 1,440 | 1,468 | 1,424 | 1,427 | -2.79% | 4,700 | 77億6915万 | -7.04% | 10.14 | 0.27 |
| 04/08 | 1,450 | 1,480 | 1,439 | 1,468 | +3.16% | 6,000 | 79億9237万 | -4.61% | 10.43 | 0.27 |
| 04/07 | 1,421 | 1,480 | 1,399 | 1,423 | -5.01% | 18,100 | 77億4738万 | -7.72% | 10.11 | 0.27 |
| 04/04 | 1,500 | 1,502 | 1,470 | 1,498 | -1.83% | 12,500 | 81億5571万 | -3.1% | 10.64 | 0.28 |
| 04/03 | 1,526 | 1,526 | 1,515 | 1,526 | -0.91% | 8,300 | 83億815万 | -1.42% | 10.84 | 0.29 |
| 04/02 | 1,533 | 1,548 | 1,530 | 1,540 | 0% | 3,400 | 83億8437万 | -0.52% | 10.94 | 0.29 |
| 04/01 | 1,544 | 1,544 | 1,531 | 1,540 | +0.65% | 1,700 | 83億8437万 | -0.58% | 10.94 | 0.29 |
| 03/31 | 1,531 | 1,556 | 1,526 | 1,530 | -0.78% | 5,600 | 83億2993万 | -1.23% | 8.54 | 0.29 |
| 03/28 | 1,535 | 1,557 | 1,535 | 1,542 | -2.9% | 8,000 | 83億9526万 | -0.52% | 8.59 | 0.29 |
| 03/27 | 1,592 | 1,592 | 1,571 | 1,588 | +1.08% | 11,400 | 86億4570万 | +2.39% | 8.84 | 0.3 |
| 03/26 | 1,567 | 1,576 | 1,567 | 1,571 | +0.13% | 5,800 | 85億5315万 | +1.42% | 8.75 | 0.29 |
| 03/25 | 1,571 | 1,580 | 1,557 | 1,569 | -0.06% | 8,400 | 85億4226万 | +1.36% | 8.74 | 0.29 |
| 03/24 | 1,588 | 1,594 | 1,570 | 1,570 | -0.95% | 11,500 | 85億4770万 | +1.49% | 8.74 | 0.29 |
| 03/21 | 1,571 | 1,590 | 1,570 | 1,585 | +1.47% | 9,200 | 86億2937万 | +2.52% | 8.83 | 0.3 |
| 03/19 | 1,563 | 1,576 | 1,559 | 1,562 | +0.19% | 7,400 | 85億415万 | +1.17% | 8.7 | 0.29 |
| 03/18 | 1,555 | 1,561 | 1,554 | 1,559 | +0.26% | 5,700 | 84億8781万 | +1.04% | 8.68 | 0.29 |
| 03/17 | 1,561 | 1,561 | 1,550 | 1,555 | +0.52% | 4,800 | 84億6604万 | +0.91% | 8.66 | 0.29 |
| 03/14 | 1,545 | 1,552 | 1,545 | 1,547 | +0.13% | 1,800 | 84億2248万 | +0.32% | 8.62 | 0.29 |
| 03/13 | 1,550 | 1,554 | 1,536 | 1,545 | -0.06% | 3,300 | 84億1159万 | +0.19% | 8.6 | 0.29 |
| 03/12 | 1,539 | 1,546 | 1,539 | 1,546 | +0.45% | 1,400 | 84億1704万 | +0.19% | 8.61 | 0.29 |
| 03/11 | 1,536 | 1,539 | 1,531 | 1,539 | +0.07% | 2,500 | 83億7893万 | -0.26% | 8.57 | 0.29 |
| 03/10 | 1,544 | 1,550 | 1,537 | 1,538 | +0.13% | 3,000 | 83億7348万 | -0.32% | 8.57 | 0.29 |
| 03/07 | 1,529 | 1,544 | 1,525 | 1,536 | -0.97% | 2,100 | 83億6259万 | -0.39% | 8.55 | 0.29 |
| 03/06 | 1,525 | 1,559 | 1,522 | 1,551 | +1.77% | 8,400 | 84億4426万 | +0.58% | 8.64 | 0.29 |
| 03/05 | 1,528 | 1,530 | 1,522 | 1,524 | -0.39% | 4,100 | 82億9726万 | -1.17% | 8.49 | 0.28 |
| 03/04 | 1,534 | 1,539 | 1,523 | 1,530 | -0.33% | 5,400 | 83億2993万 | -0.84% | 8.52 | 0.29 |
| 03/03 | 1,549 | 1,552 | 1,533 | 1,535 | 0% | 2,700 | 83億5715万 | -0.52% | 8.55 | 0.29 |
| 02/28 | 1,530 | 1,540 | 1,530 | 1,535 | -0.13% | 3,300 | 83億5715万 | -0.58% | 8.55 | 0.29 |
| 02/27 | 1,537 | 1,557 | 1,537 | 1,537 | -0.07% | 2,600 | 83億6804万 | -0.45% | 8.56 | 0.29 |
| 02/26 | 1,539 | 1,557 | 1,536 | 1,538 | -0.77% | 2,100 | 83億7348万 | -0.45% | 8.57 | 0.29 |
| 02/25 | 1,548 | 1,550 | 1,533 | 1,550 | -0.06% | 4,000 | 84億3882万 | +0.32% | 8.63 | 0.29 |
| 02/21 | 1,555 | 1,555 | 1,544 | 1,551 | -0.06% | 1,800 | 84億4426万 | +0.52% | 8.64 | 0.29 |
| 02/20 | 1,557 | 1,557 | 1,541 | 1,552 | -0.06% | 3,400 | 84億4970万 | +0.65% | 8.64 | 0.29 |
| 02/19 | 1,542 | 1,557 | 1,542 | 1,553 | +0.78% | 2,600 | 84億5515万 | +0.71% | 8.65 | 0.29 |
| 02/18 | 1,545 | 1,555 | 1,541 | 1,541 | 0% | 1,200 | 83億8982万 | -0.06% | 8.58 | 0.29 |
| 02/17 | 1,549 | 1,549 | 1,535 | 1,541 | -0.45% | 2,700 | 83億8982万 | -0.19% | 8.58 | 0.29 |
| 02/14 | 1,548 | 1,548 | 1,541 | 1,548 | +0.26% | 2,600 | 84億2793万 | +0.19% | 8.62 | 0.29 |
| 02/13 | 1,536 | 1,550 | 1,536 | 1,544 | +0.52% | 1,500 | 84億615万 | -0.19% | 8.6 | 0.29 |
| 02/12 | 1,544 | 1,549 | 1,534 | 1,536 | -0.58% | 4,500 | 83億6259万 | -0.84% | 8.55 | 0.29 |
| 02/10 | 1,515 | 1,545 | 1,515 | 1,545 | +2.05% | 12,700 | 84億1159万 | -0.39% | 8.6 | 0.29 |
| 02/07 | 1,577 | 1,610 | 1,491 | 1,514 | -3.38% | 47,600 | 82億4282万 | -2.39% | 8.43 | 0.28 |
| 02/06 | 1,560 | 1,568 | 1,560 | 1,567 | +0.45% | 6,300 | 85億3137万 | +0.97% | 8.73 | 0.29 |
| 02/05 | 1,560 | 1,565 | 1,553 | 1,560 | +0.32% | 7,000 | 84億9326万 | +0.58% | 8.69 | 0.29 |
| 02/04 | 1,556 | 1,557 | 1,548 | 1,555 | +0.45% | 10,000 | 84億6604万 | +0.32% | 8.66 | 0.29 |
| 02/03 | 1,540 | 1,553 | 1,460 | 1,548 | +0.78% | 29,800 | 84億2793万 | 0% | 8.62 | 0.29 |
| 01/31 | 1,527 | 1,548 | 1,525 | 1,536 | +1.52% | 15,100 | 83億6259万 | -0.71% | 8.55 | 0.29 |
| 01/30 | 1,545 | 1,557 | 1,513 | 1,513 | -2.13% | 66,400 | 82億3737万 | -2.2% | 8.43 | 0.28 |
| 01/29 | 1,545 | 1,553 | 1,542 | 1,546 | +0.26% | 20,100 | 84億1704万 | -0.13% | 8.61 | 0.29 |
| 01/28 | 1,547 | 1,553 | 1,541 | 1,542 | -0.32% | 8,600 | 83億9526万 | -0.32% | 8.59 | 0.29 |
| 01/27 | 1,560 | 1,565 | 1,544 | 1,547 | +0.26% | 6,800 | 84億2248万 | 0% | 8.62 | 0.29 |
| 01/24 | 1,549 | 1,567 | 1,543 | 1,543 | -0.45% | 4,400 | 84億70万 | -0.26% | 8.59 | 0.29 |
| 01/23 | 1,550 | 1,554 | 1,546 | 1,550 | +0.13% | 4,500 | 84億3882万 | +0.26% | 8.63 | 0.29 |
| 01/22 | 1,545 | 1,549 | 1,541 | 1,548 | +0.19% | 7,800 | 84億2793万 | +0.19% | 8.62 | 0.29 |
| 01/21 | 1,559 | 1,563 | 1,543 | 1,545 | +0.32% | 4,100 | 84億1159万 | +0.06% | 8.6 | 0.29 |
| 01/20 | 1,537 | 1,552 | 1,537 | 1,540 | +1.18% | 9,200 | 83億8437万 | -0.26% | 8.58 | 0.29 |
| 01/17 | 1,520 | 1,536 | 1,520 | 1,522 | -0.26% | 3,800 | 82億8637万 | -1.36% | 8.48 | 0.28 |
| 01/16 | 1,541 | 1,557 | 1,521 | 1,526 | -0.97% | 7,800 | 83億815万 | -1.17% | 8.5 | 0.29 |
| 01/15 | 1,558 | 1,558 | 1,540 | 1,541 | -1.09% | 5,700 | 83億8982万 | -0.19% | 8.58 | 0.29 |
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 | 4,000 400 6/28 400 6/27 | 3,300 330 3/31 | 4,100 41,000 10/11 | - | - | +5.65% 6/27 | -7.25% 8/21 |
| 2009年 3月期 | 3,700 370 7/2 | 2,750 275 2/9 | 6,600 66,000 2/26 | - | - | +12.53% 7/2 | -8.62% 10/24 |
| 2010年 3月期 | 3,010 301 7/2 | 1,900 190 2/16 | 12,700 127,000 12/24 | - | - | +4.53% 12/4 | -16.77% 2/16 |
| 2011年 3月期 | 2,140 214 4/1 | 1,370 137 3/17 | 4,600 46,000 12/13 46,000 7/21 | 116億5101万 | 74億5882万 | +7.27% 1/5 | -11.49% 10/28 |
| 2012年 3月期 | 1,650 165 3/22 | 1,300 130 6/14 | 5,700 57,000 12/12 | 89億8326万 | 70億7772万 | +9.72% 6/28 | -4.85% 9/29 |
| 2013年 3月期 | 1,810 181 3/26 | 1,300 130 10/22 | 6,200 62,000 7/20 | 98億5436万 | 70億7772万 | +11.89% 3/26 | -6.82% 6/1 |
| 2014年 3月期 | 1,810 181 9/12 | 1,560 156 9/10 | 4,900 49,000 9/12 | 98億5436万 | 84億9326万 | +6.51% 9/25 | -4.33% 6/3 |
| 2015年 3月期 | 2,870 287 3/18 | 1,580 158 4/15 | 28,100 281,000 12/3 | 156億2542万 | 86億215万 | +33.03% 12/3 | -6.56% 1/30 |
| 2016年 3月期 | 5,300 12/2 | 2,460 246 4/14 | 261,200 11/27 | 288億5532万 | 133億9322万 | +25.77% 3/25 | -25.24% 2/12 |
| 2017年 3月期 | 4,540 1/4 | 3,165 5/16 | 18,300 4/22 | 247億1757万 | 172億3152万 | +11.87% 7/20 | -9.93% 5/13 |
| 2018年 3月期 | 4,685 5/16 | 3,610 3/26 3/5 | 18,800 3/9 | 255億701万 | 196億5428万 | +9.1% 10/25 | -13.92% 2/13 |
| 2019年 3月期 | 4,670 7/30 | 2,904 12/25 | 14,100 7/30 | 254億2534万 | 158億1053万 | +11.97% 7/30 | -17.28% 12/25 |
| 2020年 3月期 | 3,380 4/1 | 1,241 3/13 | 18,800 9/13 | 184億207万 | 67億5650万 | +21.16% 4/17 | -30.02% 3/13 |
| 2021年 3月期 | 3,680 9/30 | 1,540 4/6 | 17,400 12/21 | 200億3539万 | 83億8437万 | +33.01% 9/29 | -14.2% 12/23 |
| 2022年 3月期 | 3,190 4/1 | 1,670 12/1 | 26,200 2/25 | 173億6763万 | 90億9214万 | +19.33% 2/9 | -11.84% 3/8 |
| 2023年 3月期 | 2,226 4/1 | 1,574 10/20 | 56,000 11/28 | 121億1923万 | 85億6948万 | +12.62% 11/25 | -9.23% 3/14 |
| 2024年 3月期 | 2,101 3/22 | 1,604 6/1 5/26 他2件 | 42,500 7/28 | 114億3868万 | 87億3281万 | +13.27% 3/21 | -7.7% 4/19 |
| 2025年 3月期 | 2,039 4/1 | 1,460 2/3 | 66,400 1/30 | 111億113万 | 79億4882万 | +3.72% 1/7 | -14.68% 8/5 |
| 最新 | 1,529 2025/6/11 | 4,100 | 83億2448万 | +0.26% 1,525 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/26 vs 1995/12/29
- 20%（1.2倍）
- 1997/12/29 vs 1996/12/26
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/29
- -6%（0.94倍）
- 1999/12/29 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/27 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/27
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/26 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- 81%（1.81倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/06/11 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
1,241円（2020/03/13） - 23%（1.23倍）
1,529円（6/11）