株価チャート
株価
6/12
- 前日 (6/11)
- 1,120
- 始値
- 1,119
- 高値
- 1,120
- 安値
- 1,113
- 終値 -0.54%
- 1,114
- 出来高 -23.63%
- 68,200
乖離率
- 株価(5日)
移動平均値 - -0.8%
1,123 - 株価(25日)
移動平均値 - -1.42%
1,130 - 出来高(5日)
移動平均値 - +5.38%
64,720
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 | 1,119 | 1,120 | 1,113 | 1,114 | -0.54% | 68,200 | 472億3360万 | -1.42% | 6.55 | 0.29 |
06/11 | 1,126 | 1,129 | 1,114 | 1,120 | -0.53% | 89,300 | 474億8800万 | -0.97% | 6.58 | 0.29 |
06/10 | 1,133 | 1,143 | 1,125 | 1,126 | -0.09% | 71,800 | 477億4240万 | -0.62% | 6.62 | 0.29 |
06/09 | 1,130 | 1,137 | 1,126 | 1,127 | 0% | 40,000 | 477億8480万 | -0.62% | 6.63 | 0.29 |
06/06 | 1,132 | 1,142 | 1,127 | 1,127 | -0.88% | 54,300 | 477億8480万 | -0.7% | 6.63 | 0.29 |
06/05 | 1,154 | 1,154 | 1,132 | 1,137 | -1.56% | 81,900 | 482億880万 | 0% | 6.68 | 0.3 |
06/04 | 1,145 | 1,161 | 1,145 | 1,155 | +1.14% | 83,500 | 489億7200万 | +1.49% | 6.79 | 0.3 |
06/03 | 1,144 | 1,147 | 1,134 | 1,142 | -0.17% | 75,800 | 484億2080万 | +0.26% | 6.71 | 0.3 |
06/02 | 1,143 | 1,146 | 1,136 | 1,144 | -0.35% | 46,500 | 485億560万 | +0.35% | 6.73 | 0.3 |
05/30 | 1,124 | 1,148 | 1,120 | 1,148 | +1.77% | 100,700 | 486億7520万 | +0.61% | 6.75 | 0.3 |
05/29 | 1,120 | 1,134 | 1,119 | 1,128 | +1.08% | 115,600 | 478億2720万 | -1.14% | 6.63 | 0.29 |
05/28 | 1,127 | 1,134 | 1,116 | 1,116 | -0.36% | 70,600 | 473億1840万 | -2.28% | 6.56 | 0.29 |
05/27 | 1,121 | 1,124 | 1,113 | 1,120 | -0.27% | 44,100 | 474億8800万 | -2.01% | 6.58 | 0.29 |
05/26 | 1,124 | 1,128 | 1,114 | 1,123 | +0.09% | 58,300 | 476億1520万 | -1.75% | 6.6 | 0.29 |
05/23 | 1,124 | 1,133 | 1,118 | 1,122 | +0.54% | 55,700 | 475億7280万 | -1.75% | 6.6 | 0.29 |
05/22 | 1,127 | 1,127 | 1,111 | 1,116 | -1.41% | 62,900 | 473億1840万 | -2.28% | 6.56 | 0.29 |
05/21 | 1,117 | 1,144 | 1,117 | 1,132 | +2.35% | 150,100 | 479億9680万 | -0.88% | 6.65 | 0.3 |
05/20 | 1,110 | 1,116 | 1,105 | 1,106 | -0.36% | 94,800 | 468億9440万 | -2.98% | 6.5 | 0.29 |
05/19 | 1,107 | 1,117 | 1,099 | 1,110 | +0.09% | 110,800 | 470億6400万 | -2.72% | 6.53 | 0.29 |
05/16 | 1,122 | 1,123 | 1,098 | 1,109 | -1.16% | 117,200 | 470億2160万 | -2.55% | 6.52 | 0.29 |
05/15 | 1,135 | 1,149 | 1,122 | 1,122 | -3.53% | 112,200 | 475億7280万 | -1.32% | 6.6 | 0.29 |
05/14 | 1,145 | 1,165 | 1,132 | 1,163 | +1.57% | 95,700 | 493億1120万 | +2.83% | 6.84 | 0.3 |
05/13 | 1,172 | 1,189 | 1,143 | 1,145 | -0.26% | 152,600 | 485億4800万 | +1.6% | 6.73 | 0.3 |
05/12 | 1,148 | 1,159 | 1,131 | 1,148 | 0% | 129,600 | 486億7520万 | +1.95% | 6.75 | 0.3 |
05/09 | 1,158 | 1,196 | 1,147 | 1,148 | -0.09% | 213,000 | 486億7520万 | +1.77% | 6.75 | 0.3 |
05/08 | 1,150 | 1,152 | 1,141 | 1,149 | -0.61% | 70,000 | 487億1760万 | +1.68% | 6.75 | 0.3 |
05/07 | 1,139 | 1,161 | 1,134 | 1,156 | +0.43% | 94,800 | 490億1440万 | +2.12% | 6.8 | 0.3 |
05/02 | 1,158 | 1,162 | 1,140 | 1,151 | -0.43% | 129,400 | 488億240万 | +1.41% | 6.77 | 0.3 |
05/01 | 1,170 | 1,175 | 1,155 | 1,156 | -2.2% | 109,000 | 490億1440万 | +1.4% | 6.8 | 0.3 |
04/30 | 1,169 | 1,182 | 1,164 | 1,182 | +1.55% | 71,600 | 501億1680万 | +3.41% | 6.95 | 0.31 |
04/28 | 1,162 | 1,175 | 1,162 | 1,164 | -0.26% | 82,100 | 493億5360万 | +1.66% | 6.84 | 0.3 |
04/25 | 1,171 | 1,180 | 1,158 | 1,167 | -0.26% | 74,700 | 494億8080万 | +1.57% | 6.86 | 0.3 |
04/24 | 1,180 | 1,187 | 1,169 | 1,170 | -0.34% | 72,200 | 496億800万 | +1.56% | 6.88 | 0.31 |
04/23 | 1,171 | 1,192 | 1,163 | 1,174 | +1.56% | 153,400 | 497億7760万 | +1.65% | 6.9 | 0.31 |
04/22 | 1,137 | 1,158 | 1,132 | 1,156 | +1.05% | 80,800 | 490億1440万 | -0.09% | 6.8 | 0.3 |
04/21 | 1,143 | 1,146 | 1,133 | 1,144 | +0.09% | 75,200 | 485億560万 | -1.21% | 6.73 | 0.3 |
04/18 | 1,135 | 1,145 | 1,129 | 1,143 | +1.78% | 65,900 | 484億6320万 | -1.55% | 6.72 | 0.3 |
04/17 | 1,102 | 1,123 | 1,101 | 1,123 | +1.91% | 52,800 | 476億1520万 | -3.44% | 6.6 | 0.29 |
04/16 | 1,125 | 1,131 | 1,101 | 1,102 | -1.34% | 76,700 | 467億2480万 | -5.41% | 6.48 | 0.29 |
04/15 | 1,119 | 1,122 | 1,110 | 1,117 | +0.81% | 85,400 | 473億6080万 | -4.37% | 6.57 | 0.29 |
04/14 | 1,093 | 1,112 | 1,083 | 1,108 | +1.37% | 80,600 | 469億7920万 | -5.38% | 6.51 | 0.29 |
04/11 | 1,059 | 1,093 | 1,045 | 1,093 | -2.32% | 136,700 | 463億4320万 | -6.98% | 6.43 | 0.29 |
04/10 | 1,157 | 1,162 | 1,108 | 1,119 | +7.8% | 171,500 | 474億4560万 | -5.09% | 6.58 | 0.29 |
04/09 | 1,055 | 1,055 | 1,014 | 1,038 | -4.33% | 234,700 | 440億1120万 | -12.18% | 6.1 | 0.27 |
04/08 | 1,066 | 1,100 | 1,055 | 1,085 | +10.49% | 237,900 | 460億400万 | -8.67% | 6.38 | 0.28 |
04/07 | 950 | 1,005 | 935 | 982 | -6.39% | 300,300 | 416億3680万 | -17.55% | 5.77 | 0.26 |
04/04 | 1,079 | 1,088 | 1,025 | 1,049 | -7.25% | 412,700 | 444億7760万 | -12.51% | 6.17 | 0.27 |
04/03 | 1,144 | 1,147 | 1,120 | 1,131 | -4.72% | 220,500 | 479億5440万 | -6.06% | 6.65 | 0.29 |
04/02 | 1,202 | 1,202 | 1,174 | 1,187 | -0.84% | 102,200 | 503億2880万 | -1.58% | 6.98 | 0.31 |
04/01 | 1,220 | 1,220 | 1,191 | 1,197 | -0.5% | 80,000 | 507億5280万 | -0.66% | 7.04 | 0.31 |
03/31 | 1,211 | 1,211 | 1,181 | 1,203 | -2.67% | 144,700 | 510億720万 | -0.08% | 7.37 | 0.31 |
03/28 | 1,221 | 1,250 | 1,220 | 1,236 | -2.14% | 144,700 | 530億2440万 | +2.66% | 7.57 | 0.32 |
03/27 | 1,242 | 1,263 | 1,238 | 1,263 | +1.28% | 295,700 | 541億8270万 | +5.07% | 7.74 | 0.33 |
03/26 | 1,244 | 1,247 | 1,231 | 1,247 | +0.97% | 136,200 | 534億9630万 | +3.92% | 7.64 | 0.33 |
03/25 | 1,247 | 1,250 | 1,235 | 1,235 | -0.96% | 95,200 | 529億8150万 | +3.09% | 7.57 | 0.32 |
03/24 | 1,263 | 1,265 | 1,246 | 1,247 | -1.19% | 127,400 | 534億9630万 | +4.26% | 7.64 | 0.33 |
03/21 | 1,231 | 1,262 | 1,231 | 1,262 | +3.1% | 167,500 | 541億3980万 | +5.78% | 7.73 | 0.33 |
03/19 | 1,225 | 1,235 | 1,221 | 1,224 | +0.08% | 84,700 | 525億960万 | +2.86% | 7.5 | 0.32 |
03/18 | 1,205 | 1,226 | 1,202 | 1,223 | +1.75% | 162,600 | 524億6670万 | +2.95% | 7.49 | 0.32 |
03/17 | 1,209 | 1,210 | 1,198 | 1,202 | +0.08% | 98,500 | 515億6580万 | +1.35% | 7.36 | 0.31 |
03/14 | 1,190 | 1,206 | 1,190 | 1,201 | +0.67% | 129,900 | 515億2290万 | +1.35% | 7.36 | 0.31 |
03/13 | 1,198 | 1,204 | 1,191 | 1,193 | +0.42% | 87,200 | 511億7970万 | +0.68% | 7.31 | 0.31 |
03/12 | 1,175 | 1,192 | 1,175 | 1,188 | +0.68% | 97,600 | 509億6520万 | +0.25% | 7.28 | 0.31 |
03/11 | 1,170 | 1,180 | 1,158 | 1,180 | -0.51% | 136,900 | 506億2200万 | -0.51% | 7.23 | 0.31 |
03/10 | 1,206 | 1,206 | 1,186 | 1,186 | -0.59% | 86,500 | 508億7940万 | -0.17% | 7.27 | 0.31 |
03/07 | 1,191 | 1,200 | 1,179 | 1,193 | -1.49% | 101,800 | 511億7970万 | +0.42% | 7.31 | 0.31 |
03/06 | 1,199 | 1,211 | 1,199 | 1,211 | +2.11% | 73,000 | 519億5190万 | +1.94% | 7.42 | 0.32 |
03/05 | 1,183 | 1,196 | 1,183 | 1,186 | +0.42% | 76,600 | 508億7940万 | -0.08% | 7.27 | 0.31 |
03/04 | 1,180 | 1,182 | 1,169 | 1,181 | +0.17% | 68,000 | 506億6490万 | -0.42% | 7.24 | 0.31 |
03/03 | 1,170 | 1,180 | 1,168 | 1,179 | +0.77% | 69,900 | 505億7910万 | -0.42% | 7.22 | 0.31 |
02/28 | 1,179 | 1,180 | 1,169 | 1,170 | -1.02% | 76,600 | 501億9300万 | -1.1% | 7.17 | 0.31 |
02/27 | 1,170 | 1,182 | 1,169 | 1,182 | +1.03% | 51,900 | 507億780万 | 0% | 7.24 | 0.31 |
02/26 | 1,165 | 1,172 | 1,161 | 1,170 | +0.17% | 120,000 | 501億9300万 | -0.93% | 7.17 | 0.31 |
02/25 | 1,177 | 1,182 | 1,168 | 1,168 | -1.18% | 83,400 | 501億720万 | -1.02% | 7.16 | 0.3 |
02/21 | 1,183 | 1,188 | 1,172 | 1,182 | 0% | 84,200 | 507億780万 | +0.17% | 7.24 | 0.31 |
02/20 | 1,193 | 1,195 | 1,173 | 1,182 | -0.92% | 133,100 | 507億780万 | +0.25% | 7.24 | 0.31 |
02/19 | 1,205 | 1,219 | 1,192 | 1,193 | -1.08% | 141,600 | 511億7970万 | +1.27% | 7.31 | 0.31 |
02/18 | 1,208 | 1,219 | 1,198 | 1,206 | +0.17% | 113,300 | 517億3740万 | +2.55% | 7.39 | 0.31 |
02/17 | 1,198 | 1,208 | 1,194 | 1,204 | +1.09% | 117,300 | 516億5160万 | +2.64% | 7.38 | 0.31 |
02/14 | 1,183 | 1,191 | 1,177 | 1,191 | +1.28% | 114,500 | 510億9390万 | +1.71% | 7.3 | 0.31 |
02/13 | 1,177 | 1,184 | 1,170 | 1,176 | -0.08% | 136,500 | 504億5040万 | +0.51% | 7.2 | 0.31 |
02/12 | 1,178 | 1,180 | 1,165 | 1,177 | +0.68% | 118,600 | 504億9330万 | +0.68% | 7.21 | 0.31 |
02/10 | 1,171 | 1,171 | 1,156 | 1,169 | -0.51% | 127,800 | 501億5010万 | +0.09% | 7.16 | 0.3 |
02/07 | 1,168 | 1,184 | 1,160 | 1,175 | 0% | 145,700 | 504億750万 | +0.6% | 7.2 | 0.31 |
02/06 | 1,209 | 1,220 | 1,153 | 1,175 | -2.25% | 367,100 | 504億750万 | +0.69% | 7.2 | 0.31 |
02/05 | 1,218 | 1,230 | 1,196 | 1,202 | -0.74% | 132,200 | 515億6580万 | +3.09% | 7.36 | 0.31 |
02/04 | 1,217 | 1,217 | 1,195 | 1,211 | +1.17% | 98,400 | 519億5190万 | +4.13% | 7.42 | 0.32 |
02/03 | 1,219 | 1,220 | 1,193 | 1,197 | -2.05% | 165,000 | 513億5130万 | +3.1% | 7.33 | 0.31 |
01/31 | 1,210 | 1,228 | 1,200 | 1,222 | +1.16% | 141,400 | 524億2380万 | +5.53% | 7.49 | 0.32 |
01/30 | 1,192 | 1,208 | 1,181 | 1,208 | +1.6% | 190,600 | 518億2320万 | +4.86% | 7.4 | 0.32 |
01/29 | 1,178 | 1,190 | 1,169 | 1,189 | +1.36% | 116,500 | 510億810万 | +3.57% | 7.28 | 0.31 |
01/28 | 1,161 | 1,174 | 1,159 | 1,173 | +1.12% | 154,600 | 503億2170万 | +2.45% | 7.19 | 0.31 |
01/27 | 1,159 | 1,164 | 1,154 | 1,160 | +1.22% | 118,500 | 497億6400万 | +1.58% | 7.11 | 0.3 |
01/24 | 1,149 | 1,159 | 1,139 | 1,146 | -0.35% | 114,100 | 491億6340万 | +0.44% | 7.02 | 0.3 |
01/23 | 1,150 | 1,152 | 1,136 | 1,150 | 0% | 104,600 | 493億3500万 | +0.79% | 7.05 | 0.3 |
01/22 | 1,149 | 1,150 | 1,136 | 1,150 | +0.26% | 126,000 | 493億3500万 | +0.88% | 7.05 | 0.3 |
01/21 | 1,163 | 1,167 | 1,142 | 1,147 | -1.04% | 127,300 | 492億630万 | +0.61% | 7.03 | 0.3 |
01/20 | 1,166 | 1,172 | 1,154 | 1,159 | -0.09% | 113,400 | 497億2110万 | +1.67% | 7.1 | 0.3 |
01/17 | 1,152 | 1,160 | 1,134 | 1,160 | +0.17% | 109,200 | 497億6400万 | +1.84% | 7.11 | 0.3 |
01/16 | 1,159 | 1,163 | 1,147 | 1,158 | +0.35% | 117,000 | 496億7820万 | +1.76% | 7.09 | 0.3 |
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 | 3,025 605 4/10 605 4/3 | 2,105 421 11/27 | 82,200 411,000 11/20 | - | - | +12.37% 5/7 | -11.53% 11/13 |
2008年 3月期 | 2,640 528 5/14 | 1,805 361 3/5 | 269,800 1,349,000 9/21 | - | - | +12.99% 4/2 | -11.75% 1/22 |
2009年 3月期 | 2,495 499 6/6 | 1,600 320 10/7 | 314,800 1,574,000 4/30 | - | - | +20.09% 10/30 | -13.37% 3/12 |
2010年 3月期 | 2,075 415 4/2 | 1,365 273 11/25 | 99,000 495,000 12/10 | - | - | +8.74% 12/10 | -8.82% 10/5 |
2011年 3月期 | 1,585 317 4/12 | 1,040 208 10/29 | 73,200 366,000 3/11 | 692億6450万 | 454億4800万 | +9.25% 2/4 | -19.66% 3/15 |
2012年 3月期 | 1,630 326 3/27 | 1,090 218 6/7 | 51,800 259,000 3/9 | 712億3100万 | 476億3300万 | +13.93% 7/4 | -10.06% 8/5 |
2013年 3月期 | 1,615 323 3/21 | 885 177 7/25 | 627,200 3,136,000 5/31 | 705億7550万 | 386億7450万 | +19.12% 3/19 | -23.35% 5/31 |
2014年 3月期 | 1,625 325 4/8 | 985 197 3/20 | 304,200 1,521,000 3/18 | 710億1250万 | 430億4450万 | +6.46% 7/3 | -16.27% 5/23 |
2015年 3月期 | 1,350 270 2/27 | 1,000 200 4/15 200 4/14 他2件 | 125,000 625,000 4/2 | 589億9500万 | 437億 | +10.81% 11/13 | -9.08% 10/17 |
2016年 3月期 | 1,555 311 11/20 | 1,000 200 2/24 200 2/23 | 639,000 3,195,000 11/30 | 679億5350万 | 437億 | +16.34% 11/20 | -15.27% 8/25 |
2017年 3月期 | 1,585 317 2/16 | 965 193 7/8 193 7/6 他2件 | 117,800 589,000 12/2 | 686億3050万 | 421億7050万 | +18.99% 11/21 | -6.9% 4/6 |
2018年 3月期 | 1,839 10/27 | 1,375 275 4/12 | 170,800 11/9 | 796億2870万 | 595億3750万 | +17.23% 5/10 | -10.18% 11/24 |
2019年 3月期 | 1,647 4/26 | 993 2/15 | 200,700 3/26 | 713億1510万 | 429億9690万 | +12.42% 9/21 | -18.03% 12/25 |
2020年 3月期 | 1,097 4/2 | 623 3/13 | 241,000 3/27 | 470億6130万 | 267億2670万 | +15.63% 3/30 | -25.25% 3/13 |
2021年 3月期 | 911 3/19 | 657 1/20 | 541,300 3/29 | 390億8190万 | 281億8530万 | +16.88% 3/19 | -10.03% 7/31 |
2022年 3月期 | 838 2/14 | 664 5/26 | 827,100 5/27 | 359億5020万 | 284億8560万 | +7.62% 5/9 | -7.51% 3/8 |
2023年 3月期 | 1,053 1/13 | 712 4/11 4/8 | 364,400 3/13 | 451億7370万 | 305億4480万 | +11.55% 1/13 | -9.32% 3/14 |
2024年 3月期 | 1,267 3/27 | 825 6/1 | 474,300 10/30 | 543億5430万 | 353億9250万 | +13.9% 3/8 | -6.86% 4/17 |
2025年 3月期 | 1,265 3/24 | 907 8/5 | 406,800 11/11 | 542億6850万 | 389億1030万 | +12.06% 11/15 | -20.57% 8/5 |
最新 | 1,114 2025/6/12 | 68,200 | 472億3360万 | -1.42% 1,130 |
年間値上がり率
- 1984/12/27 vs 1983/12/22
- 29%(1.29倍)
- 1985/12/23 vs 1984/12/27
- 47%(1.47倍)
- 1986/12/26 vs 1985/12/23
- 0%(1倍)
- 1987/12/28 vs 1986/12/26
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/29 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/29 vs 1992/12/29
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/29
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- -22%(0.78倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- 15%(1.15倍)
- 2009/12/30 vs 2008/12/30
- -39%(0.61倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- -20%(0.8倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/12/30 vs 2023/12/29
- 21%(1.21倍)
- 2025/06/12 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
623円(2020/03/13) - 79%(1.79倍)
1,114円(6/12)