株価チャート
株価
6/2
- 前日 (5/30)
- 1,292
- 始値
- 1,293
- 高値
- 1,302
- 安値
- 1,293
- 終値 +0.62%
- 1,300
- 出来高 +999.99%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,291 - 株価（25日）
移動平均値 - -0.15%
1,302 - 出来高（5日）
移動平均値 - +127.27%
660
2024/12/26～2025/06/02
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 | ||||||||||
| 06/02 | 1,293 | 1,302 | 1,293 | 1,300 | +0.62% | 1,500 | 81億2372万 | -0.15% | 7.19 | 0.25 |
| 05/30 | 1,292 | 1,292 | 1,292 | 1,292 | +0.16% | 100 | 80億7373万 | -0.69% | 7.14 | 0.25 |
| 05/29 | 1,295 | 1,296 | 1,290 | 1,290 | 0% | 900 | 80億6123万 | -0.85% | 7.13 | 0.25 |
| 05/28 | 1,290 | 1,290 | 1,290 | 1,290 | +0.62% | 200 | 80億6123万 | -0.85% | 7.13 | 0.25 |
| 05/27 | 1,281 | 1,282 | 1,281 | 1,282 | -1.38% | 600 | 80億1124万 | -1.46% | 7.09 | 0.25 |
| 05/26 | 1,299 | 1,300 | 1,299 | 1,300 | -0.46% | 1,000 | 81億2372万 | -0.08% | 7.19 | 0.25 |
| 05/23 | 1,295 | 1,306 | 1,295 | 1,306 | +0.46% | 500 | 81億6122万 | +0.46% | 7.22 | 0.25 |
| 05/22 | 1,329 | 1,329 | 1,300 | 1,300 | -1.14% | 2,400 | 81億2372万 | 0% | 7.19 | 0.25 |
| 05/21 | 1,315 | 1,315 | 1,315 | 1,315 | +0.69% | 200 | 82億1746万 | +1.15% | 7.27 | 0.25 |
| 05/20 | 1,299 | 1,306 | 1,299 | 1,306 | +0.69% | 900 | 81億6122万 | +0.46% | 7.22 | 0.25 |
| 05/19 | 1,312 | 1,312 | 1,297 | 1,297 | +0.93% | 1,200 | 81億497万 | -0.15% | 7.17 | 0.25 |
| 05/16 | 1,294 | 1,295 | 1,285 | 1,285 | +0.16% | 2,300 | 80億2999万 | -1.08% | 7.11 | 0.25 |
| 05/15 | 1,309 | 1,309 | 1,274 | 1,283 | -0.77% | 5,400 | 80億1749万 | -1.31% | 7.09 | 0.25 |
| 05/14 | 1,281 | 1,297 | 1,281 | 1,293 | -1.15% | 4,300 | 80億7998万 | -0.46% | 7.15 | 0.25 |
| 05/13 | 1,335 | 1,335 | 1,302 | 1,308 | -1.88% | 2,100 | 81億7371万 | +0.62% | 7.23 | 0.25 |
| 05/12 | 1,330 | 1,333 | 1,315 | 1,333 | +1.68% | 2,300 | 83億2994万 | +2.38% | 7.37 | 0.26 |
| 05/09 | 1,309 | 1,311 | 1,309 | 1,311 | +0.08% | 500 | 81億9246万 | +0.61% | 7.25 | 0.25 |
| 05/08 | 1,310 | 1,310 | 1,310 | 1,310 | -0.23% | 300 | 81億8621万 | +0.31% | 7.24 | 0.25 |
| 05/07 | 1,300 | 1,318 | 1,300 | 1,313 | +0.92% | 1,300 | 82億496万 | +0.38% | 7.26 | 0.25 |
| 05/02 | 1,315 | 1,315 | 1,301 | 1,301 | -0.54% | 2,800 | 81億2997万 | -0.69% | 7.19 | 0.25 |
| 05/01 | 1,300 | 1,314 | 1,300 | 1,308 | -0.46% | 1,200 | 81億7371万 | -0.38% | 7.23 | 0.25 |
| 04/30 | 1,300 | 1,314 | 1,300 | 1,314 | -0.08% | 2,000 | 82億1121万 | -0.23% | 7.27 | 0.25 |
| 04/28 | 1,315 | 1,315 | 1,315 | 1,315 | +2.26% | 200 | 82億1746万 | -0.38% | 7.27 | 0.25 |
| 04/25 | 1,301 | 1,305 | 1,284 | 1,286 | -1.15% | 3,700 | 80億3623万 | -2.72% | 7.11 | 0.25 |
| 04/24 | 1,288 | 1,301 | 1,283 | 1,301 | +0.93% | 2,500 | 81億2997万 | -1.96% | 7.19 | 0.25 |
| 04/23 | 1,309 | 1,309 | 1,283 | 1,289 | +0.55% | 6,600 | 80億5498万 | -3.08% | 7.13 | 0.25 |
| 04/22 | 1,310 | 1,310 | 1,282 | 1,282 | -0.93% | 7,600 | 80億1124万 | -3.97% | 7.09 | 0.25 |
| 04/21 | 1,281 | 1,294 | 1,279 | 1,294 | +0.7% | 5,500 | 80億8623万 | -3.36% | 7.16 | 0.25 |
| 04/18 | 1,290 | 1,295 | 1,285 | 1,285 | -0.39% | 2,100 | 80億2999万 | -4.25% | 7.11 | 0.25 |
| 04/17 | 1,300 | 1,300 | 1,287 | 1,290 | +0.31% | 2,200 | 80億6123万 | -4.16% | 7.13 | 0.25 |
| 04/16 | 1,320 | 1,320 | 1,282 | 1,286 | -0.31% | 6,800 | 80億3623万 | -4.67% | 7.11 | 0.25 |
| 04/15 | 1,325 | 1,325 | 1,290 | 1,290 | -1.45% | 2,700 | 80億6123万 | -4.73% | 7.13 | 0.25 |
| 04/14 | 1,309 | 1,309 | 1,300 | 1,309 | +0.69% | 1,200 | 81億7996万 | -3.61% | 7.24 | 0.25 |
| 04/11 | 1,290 | 1,300 | 1,264 | 1,300 | +0.15% | 3,100 | 81億2372万 | -4.48% | 7.19 | 0.25 |
| 04/10 | 1,317 | 1,317 | 1,291 | 1,298 | +1.17% | 2,300 | 81億1122万 | -4.91% | 7.18 | 0.25 |
| 04/09 | 1,317 | 1,317 | 1,271 | 1,283 | -2.58% | 1,000 | 80億1749万 | -6.28% | 7.09 | 0.25 |
| 04/08 | 1,281 | 1,317 | 1,250 | 1,317 | +5.28% | 4,700 | 82億2995万 | -4.01% | 7.28 | 0.25 |
| 04/07 | 1,322 | 1,322 | 1,251 | 1,251 | -5.37% | 6,500 | 78億1752万 | -9.02% | 6.92 | 0.24 |
| 04/04 | 1,360 | 1,360 | 1,322 | 1,322 | -2.79% | 2,900 | 82億6120万 | -4.2% | 7.31 | 0.25 |
| 04/03 | 1,365 | 1,365 | 1,351 | 1,360 | 0% | 2,500 | 84億9866万 | -1.66% | 7.52 | 0.26 |
| 04/02 | 1,379 | 1,379 | 1,352 | 1,360 | -1.02% | 4,100 | 84億9866万 | -1.66% | 7.52 | 0.26 |
| 04/01 | 1,380 | 1,380 | 1,370 | 1,374 | +0.73% | 500 | 85億8615万 | -0.65% | 7.6 | 0.26 |
| 03/31 | 1,366 | 1,389 | 1,359 | 1,364 | -0.15% | 2,600 | 85億2366万 | -1.37% | 8.47 | 0.26 |
| 03/28 | 1,367 | 1,370 | 1,362 | 1,366 | -1.73% | 4,500 | 85億3616万 | -1.23% | 8.48 | 0.26 |
| 03/27 | 1,387 | 1,399 | 1,379 | 1,390 | +0.22% | 9,800 | 86億8613万 | +0.43% | 8.63 | 0.27 |
| 03/26 | 1,392 | 1,399 | 1,373 | 1,387 | -0.36% | 3,000 | 86億6739万 | +0.29% | 8.61 | 0.27 |
| 03/25 | 1,389 | 1,399 | 1,379 | 1,392 | +0.43% | 2,400 | 86億9863万 | +0.65% | 8.64 | 0.27 |
| 03/24 | 1,399 | 1,399 | 1,375 | 1,386 | -0.93% | 7,500 | 86億6114万 | +0.29% | 8.6 | 0.27 |
| 03/21 | 1,395 | 1,399 | 1,385 | 1,399 | +0.87% | 2,200 | 87億4237万 | +1.3% | 8.68 | 0.27 |
| 03/19 | 1,400 | 1,400 | 1,380 | 1,387 | -0.43% | 3,800 | 86億6739万 | +0.51% | 8.61 | 0.27 |
| 03/18 | 1,395 | 1,399 | 1,391 | 1,393 | +0.22% | 5,000 | 87億488万 | +0.94% | 8.65 | 0.27 |
| 03/17 | 1,390 | 1,390 | 1,381 | 1,390 | +0.72% | 900 | 86億8613万 | +0.72% | 8.63 | 0.27 |
| 03/14 | 1,390 | 1,390 | 1,371 | 1,380 | +0.22% | 1,500 | 86億2364万 | 0% | 8.57 | 0.26 |
| 03/13 | 1,384 | 1,388 | 1,377 | 1,377 | +0.15% | 500 | 86億490万 | -0.29% | 8.55 | 0.26 |
| 03/12 | 1,399 | 1,399 | 1,357 | 1,375 | -1.72% | 9,900 | 85億9240万 | -0.43% | 8.53 | 0.26 |
| 03/11 | 1,386 | 1,399 | 1,386 | 1,399 | +0.94% | 500 | 87億4237万 | +1.23% | 8.68 | 0.27 |
| 03/10 | 1,398 | 1,398 | 1,384 | 1,386 | -0.86% | 1,800 | 86億6114万 | +0.29% | 8.6 | 0.27 |
| 03/07 | 1,395 | 1,399 | 1,385 | 1,398 | +0.58% | 900 | 87億3612万 | +1.16% | 8.68 | 0.27 |
| 03/06 | 1,395 | 1,395 | 1,366 | 1,390 | -0.36% | 1,900 | 86億8613万 | +0.65% | 8.63 | 0.27 |
| 03/05 | 1,380 | 1,400 | 1,380 | 1,395 | +2.05% | 2,000 | 87億1738万 | +1.09% | 8.66 | 0.27 |
| 03/04 | 1,395 | 1,395 | 1,367 | 1,367 | -1.3% | 2,300 | 85億4241万 | -0.87% | 8.48 | 0.26 |
| 03/03 | 1,382 | 1,389 | 1,378 | 1,385 | +0.95% | 700 | 86億5489万 | +0.44% | 8.6 | 0.27 |
| 02/28 | 1,386 | 1,386 | 1,371 | 1,372 | -1.51% | 800 | 85億7365万 | -0.51% | 8.52 | 0.26 |
| 02/27 | 1,395 | 1,395 | 1,393 | 1,393 | +0.94% | 700 | 87億488万 | +1.02% | 8.65 | 0.27 |
| 02/26 | 1,361 | 1,380 | 1,361 | 1,380 | +1.4% | 600 | 86億2364万 | +0.07% | 8.57 | 0.26 |
| 02/25 | 1,399 | 1,399 | 1,356 | 1,361 | -0.66% | 7,500 | 85億491万 | -1.31% | 8.45 | 0.26 |
| 02/21 | 1,370 | 1,373 | 1,370 | 1,370 | +0.07% | 300 | 85億6115万 | -0.65% | 8.5 | 0.26 |
| 02/20 | 1,375 | 1,375 | 1,369 | 1,369 | -0.44% | 3,100 | 85億5490万 | -0.8% | 8.5 | 0.26 |
| 02/19 | 1,395 | 1,395 | 1,370 | 1,375 | 0% | 6,400 | 85億9240万 | -0.36% | 8.53 | 0.26 |
| 02/18 | 1,387 | 1,390 | 1,375 | 1,375 | -0.36% | 1,500 | 85億9240万 | -0.36% | 8.53 | 0.26 |
| 02/17 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 500 | 86億2364万 | 0% | 8.57 | 0.26 |
| 02/14 | 1,380 | 1,380 | 1,380 | 1,380 | +1.77% | 1,000 | 86億2364万 | -0.07% | 8.57 | 0.26 |
| 02/13 | 1,368 | 1,376 | 1,356 | 1,356 | -0.51% | 4,500 | 84億7367万 | -1.81% | 8.42 | 0.26 |
| 02/12 | 1,380 | 1,380 | 1,346 | 1,363 | -1.94% | 7,000 | 85億1741万 | -1.45% | 8.46 | 0.26 |
| 02/10 | 1,388 | 1,399 | 1,384 | 1,390 | +0.14% | 2,300 | 86億8613万 | +0.36% | 8.63 | 0.27 |
| 02/07 | 1,399 | 1,399 | 1,387 | 1,388 | -0.79% | 800 | 86億7363万 | +0.29% | 8.62 | 0.27 |
| 02/06 | 1,390 | 1,400 | 1,390 | 1,399 | +0.65% | 1,300 | 87億4237万 | +1.08% | 8.68 | 0.27 |
| 02/05 | 1,395 | 1,395 | 1,390 | 1,390 | -0.57% | 400 | 86億8613万 | +0.43% | 8.63 | 0.27 |
| 02/04 | 1,421 | 1,421 | 1,398 | 1,398 | +0.5% | 2,400 | 87億3612万 | +1.08% | 8.68 | 0.27 |
| 02/03 | 1,398 | 1,400 | 1,385 | 1,391 | -0.5% | 2,100 | 86億9238万 | +0.58% | 8.63 | 0.27 |
| 01/31 | 1,391 | 1,398 | 1,391 | 1,398 | +1.53% | 900 | 87億3612万 | +1.16% | 8.68 | 0.27 |
| 01/30 | 1,377 | 1,383 | 1,377 | 1,377 | +0.22% | 1,100 | 86億490万 | -0.36% | 8.55 | 0.26 |
| 01/29 | 1,383 | 1,383 | 1,374 | 1,374 | -0.65% | 200 | 85億8615万 | -0.58% | 8.53 | 0.26 |
| 01/28 | 1,383 | 1,383 | 1,383 | 1,383 | +1.24% | 100 | 86億4239万 | +0.07% | 8.58 | 0.27 |
| 01/23 | 1,365 | 1,388 | 1,365 | 1,366 | +0.07% | 700 | 85億3616万 | -1.16% | 8.48 | 0.26 |
| 01/22 | 1,389 | 1,389 | 1,329 | 1,365 | -1.09% | 14,200 | 85億2991万 | -1.23% | 8.47 | 0.26 |
| 01/21 | 1,380 | 1,389 | 1,380 | 1,380 | 0% | 600 | 86億2364万 | -0.22% | 8.57 | 0.26 |
| 01/20 | 1,381 | 1,381 | 1,376 | 1,380 | -0.07% | 400 | 86億2364万 | -0.22% | 8.57 | 0.26 |
| 01/17 | 1,398 | 1,398 | 1,381 | 1,381 | +0.29% | 1,100 | 86億2989万 | -0.14% | 8.57 | 0.26 |
| 01/16 | 1,386 | 1,390 | 1,376 | 1,377 | +0.29% | 1,500 | 86億490万 | -0.51% | 8.55 | 0.26 |
| 01/15 | 1,386 | 1,390 | 1,372 | 1,373 | -0.94% | 2,000 | 85億7990万 | -0.87% | 8.52 | 0.26 |
| 01/14 | 1,389 | 1,389 | 1,350 | 1,386 | +0.65% | 3,500 | 86億6114万 | +0.07% | 8.6 | 0.27 |
| 01/10 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 300 | 86億490万 | -0.58% | 8.55 | 0.26 |
| 01/09 | 1,377 | 1,388 | 1,377 | 1,377 | -0.43% | 300 | 86億490万 | -0.65% | 8.55 | 0.26 |
| 01/08 | 1,400 | 1,400 | 1,371 | 1,383 | -1.21% | 2,900 | 86億4239万 | -0.29% | 8.58 | 0.27 |
| 01/07 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 2,100 | 87億4862万 | +1.01% | 8.69 | 0.27 |
| 01/06 | 1,397 | 1,397 | 1,380 | 1,380 | -2.13% | 2,300 | 86億2364万 | -0.29% | 8.57 | 0.26 |
| 2024 | ||||||||||
| 12/30 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 300 | 88億1111万 | +1.95% | 8.75 | 0.25 |
| 12/27 | 1,399 | 1,407 | 1,362 | 1,390 | +0.72% | 2,000 | 86億8613万 | +0.58% | 8.63 | 0.25 |
| 12/26 | 1,379 | 1,380 | 1,363 | 1,380 | +0.07% | 2,100 | 86億2364万 | -0.07% | 8.57 | 0.25 |
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 | 4,990 499 8/2 499 5/2 他2件 | 3,950 395 11/22 | 4,800 48,000 12/5 | - | - | +11.06% 1/5 | -9.58% 10/4 |
| 2008年 3月期 | 4,800 480 10/2 | 3,350 335 3/10 | 4,000 40,000 12/5 40,000 7/13 | - | - | +15.56% 2/4 | -11.57% 2/27 |
| 2009年 3月期 | 3,950 395 5/2 | 2,630 263 3/26 | 4,100 41,000 12/5 | - | - | +16.23% 1/6 | -17.44% 10/10 |
| 2010年 3月期 | 4,490 449 1/5 | 2,300 230 5/20 | 8,500 85,000 5/25 | - | - | +36.3% 8/4 | -11.63% 5/20 |
| 2011年 3月期 | 3,690 369 4/14 | 2,320 232 12/28 232 12/27 | 4,000 40,000 11/10 | 230億5881万 | 144億9768万 | +11.33% 2/2 | -11.73% 12/27 |
| 2012年 3月期 | 2,850 285 4/1 | 2,080 208 11/2 | 6,700 67,000 11/2 | 178億965万 | 129億9792万 | +10.18% 12/2 | -10.31% 11/2 |
| 2013年 3月期 | 2,280 228 1/4 228 8/3 他3件 | 1,960 196 10/24 | 4,200 42,000 3/28 | 142億4772万 | 122億4804万 | +9.25% 12/4 | -7.7% 10/5 |
| 2014年 3月期 | 2,300 230 3/31 | 1,810 181 11/5 | 7,700 77,000 2/14 | 143億7274万 | 113億1069万 | +16.05% 5/19 | -4.12% 8/8 |
| 2015年 3月期 | 3,020 302 10/6 | 2,100 210 4/2 | 6,000 60,000 4/2 | 188億7204万 | 131億2294万 | +10.7% 6/27 | -10.93% 11/6 |
| 2016年 3月期 | 2,690 269 4/1 | 2,250 225 2/23 | 6,200 62,000 11/4 | 168億986万 | 140億6029万 | +10.44% 4/4 | -7.15% 2/23 |
| 2017年 3月期 | 2,650 265 4/4 | 2,070 207 8/22 | 3,700 37,000 3/3 37,000 7/1 | 165億5990万 | 129億3547万 | +4.95% 5/2 | -9.18% 8/22 |
| 2018年 3月期 | 2,390 239 9/26 | 2,080 208 5/24 | 6,800 12/22 | 149億3515万 | 129億9796万 | +3.73% 11/30 | -2.91% 4/23 |
| 2019年 3月期 | 2,210 4/3 | 1,863 12/21 | 6,200 7/25 | 138億1033万 | 116億4192万 | +6.68% 3/25 | -5.97% 12/20 |
| 2020年 3月期 | 2,199 1/17 | 1,400 3/13 | 46,600 1/17 | 137億4159万 | 87億4862万 | +8.67% 11/18 | -13.29% 3/17 |
| 2021年 3月期 | 1,975 1/5 | 1,600 4/14 | 7,800 3/19 | 123億4181万 | 99億9843万 | +7.82% 6/3 | -5.85% 4/13 |
| 2022年 3月期 | 1,850 4/1 | 1,500 1/25 9/21 他2件 | 6,700 7/30 | 115億6068万 | 93億7353万 | +4.83% 3/4 | -5.87% 1/25 |
| 2023年 3月期 | 1,670 4/5 4/4 | 1,288 11/21 | 7,700 8/2 | 104億3586万 | 80億4873万 | +4.5% 12/21 | -6.69% 11/9 |
| 2024年 3月期 | 1,625 3/26 | 1,341 5/24 | 23,900 2/28 | 101億5465万 | 83億7993万 | +5.38% 11/6 | -3.2% 4/2 |
| 2025年 3月期 | 1,630 4/2 | 1,280 8/5 | 14,200 1/22 | 101億8590万 | 79億9874万 | +3.6% 12/6 | -12.27% 8/5 |
| 最新 | 1,300 2025/6/2 | 1,500 | 81億2372万 | -0.15% 1,302 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -90%（0.1倍）
- 1992/12/15 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/15
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/19 vs 1994/12/30
- 0%（1倍）
- 1996/12/24 vs 1995/12/19
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/24
- -4%（0.96倍）
- 1998/12/25 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/28 vs 1998/12/25
- -4%（0.96倍）
- 2000/12/28 vs 1999/12/28
- -2%（0.98倍）
- 2001/12/27 vs 2000/12/28
- -1%（0.99倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/26 vs 2002/12/26
- -1%（0.99倍）
- 2004/12/27 vs 2003/12/26
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/27
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/27 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/29 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/29 vs 2015/12/29
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/26 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/26
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/28 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/28
- -2%（0.98倍）
- 2025/06/02 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
1,280円（2024/08/05） - 2%（1.02倍）
1,300円（6/2）