株価チャート
株価
6/6
- 前日 (6/5)
- 87,900
- 始値
- 87,900
- 高値
- 88,500
- 安値
- 87,900
- 終値 +0.68%
- 88,500
- 出来高 -18.22%
- 2,625
乖離率
- 株価（5日）
移動平均値 - +1.19%
87,460 - 株価（25日）
移動平均値 - +3%
85,924 - 出来高（5日）
移動平均値 - +5%
2,500
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 87,900 | 88,500 | 87,900 | 88,500 | +0.68% | 2,625 | - | +3% | - | - |
| 06/05 | 87,100 | 87,900 | 87,000 | 87,900 | +0.69% | 3,210 | - | +2.54% | - | - |
| 06/04 | 87,000 | 87,300 | 86,600 | 87,300 | +0.46% | 2,476 | - | +2.05% | - | - |
| 06/03 | 86,500 | 87,100 | 86,000 | 86,900 | +0.23% | 2,347 | - | +1.64% | - | - |
| 06/02 | 86,100 | 86,700 | 86,000 | 86,700 | +0.7% | 1,843 | - | +1.49% | - | - |
| 05/30 | 86,100 | 86,800 | 85,800 | 86,100 | -0.23% | 5,925 | - | +0.82% | - | - |
| 05/29 | 86,700 | 87,100 | 86,300 | 86,300 | -0.23% | 3,419 | - | +1.06% | - | - |
| 05/28 | 86,100 | 86,800 | 85,800 | 86,500 | +0.35% | 3,198 | - | +1.34% | - | - |
| 05/27 | 85,700 | 86,200 | 85,500 | 86,200 | +0.58% | 1,809 | - | +1.04% | - | - |
| 05/26 | 85,500 | 86,000 | 85,400 | 85,700 | +0.35% | 1,592 | - | +0.48% | - | - |
| 05/23 | 85,200 | 85,500 | 84,800 | 85,400 | +0.71% | 2,775 | - | +0.15% | - | - |
| 05/22 | 85,100 | 85,100 | 84,200 | 84,800 | -0.35% | 2,471 | - | -0.53% | - | - |
| 05/21 | 85,800 | 85,800 | 84,700 | 85,100 | -0.58% | 2,998 | - | -0.19% | - | - |
| 05/20 | 86,500 | 86,500 | 85,400 | 85,600 | 0% | 2,412 | - | +0.4% | - | - |
| 05/19 | 85,800 | 86,000 | 85,100 | 85,600 | -1.04% | 3,059 | - | +0.44% | - | - |
| 05/16 | 86,500 | 86,700 | 86,000 | 86,500 | +0.58% | 2,928 | - | +1.63% | - | - |
| 05/15 | 86,000 | 86,600 | 85,700 | 86,000 | +0.23% | 3,460 | - | +1.18% | - | - |
| 05/14 | 84,700 | 86,000 | 84,700 | 85,800 | +1.42% | 3,705 | - | +1.16% | - | - |
| 05/13 | 85,500 | 85,800 | 84,300 | 84,600 | -1.28% | 2,668 | - | -0.22% | - | - |
| 05/12 | 85,000 | 85,700 | 84,700 | 85,700 | +0.59% | 3,281 | - | +1.05% | - | - |
| 05/09 | 84,700 | 85,500 | 84,700 | 85,200 | +0.24% | 3,749 | - | +0.47% | - | - |
| 05/08 | 85,700 | 85,700 | 84,600 | 85,000 | -0.35% | 3,515 | - | +0.21% | - | - |
| 05/07 | 85,500 | 85,600 | 85,000 | 85,300 | -0.35% | 4,014 | - | +0.57% | - | - |
| 05/02 | 83,500 | 85,600 | 83,500 | 85,600 | +2.15% | 9,659 | - | +0.87% | - | - |
| 05/01 | 83,300 | 84,000 | 83,300 | 83,800 | +0.48% | 4,165 | - | -1.2% | - | - |
| 04/30 | 83,000 | 83,900 | 82,700 | 83,400 | -0.12% | 6,309 | - | -1.68% | - | - |
| 04/28 | 81,900 | 83,700 | 81,500 | 83,500 | -3.02% | 9,003 | - | -1.57% | - | - |
| 04/25 | 85,800 | 86,100 | 85,200 | 86,100 | +1.06% | 7,830 | - | +1.53% | - | - |
| 04/24 | 86,000 | 86,100 | 85,100 | 85,200 | -0.81% | 8,333 | - | +0.66% | - | - |
| 04/23 | 86,300 | 86,500 | 85,700 | 85,900 | -0.12% | 5,060 | - | +1.66% | - | - |
| 04/22 | 85,800 | 86,200 | 85,600 | 86,000 | +0.7% | 3,672 | - | +1.96% | - | - |
| 04/21 | 85,900 | 86,100 | 85,200 | 85,400 | 0% | 3,544 | - | +1.49% | - | - |
| 04/18 | 85,800 | 86,100 | 85,400 | 85,400 | -0.23% | 4,066 | - | +1.7% | - | - |
| 04/17 | 85,500 | 85,800 | 85,100 | 85,600 | +0.23% | 3,775 | - | +2.19% | - | - |
| 04/16 | 85,200 | 85,400 | 84,700 | 85,400 | +0.83% | 2,965 | - | +2.24% | - | - |
| 04/15 | 85,300 | 85,400 | 84,500 | 84,700 | -0.59% | 4,822 | - | +1.67% | - | - |
| 04/14 | 84,900 | 85,900 | 84,900 | 85,200 | +0.35% | 4,621 | - | +2.49% | - | - |
| 04/11 | 84,200 | 85,400 | 83,600 | 84,900 | +0.12% | 4,466 | - | +2.34% | - | - |
| 04/10 | 84,300 | 85,600 | 83,400 | 84,800 | +2.42% | 6,430 | - | +2.38% | - | - |
| 04/09 | 83,700 | 84,000 | 82,200 | 82,800 | -1.08% | 7,560 | - | +0.13% | - | - |
| 04/08 | 83,900 | 84,800 | 82,900 | 83,700 | +2.83% | 5,784 | - | +1.29% | - | - |
| 04/07 | 82,000 | 83,700 | 81,100 | 81,400 | -4.35% | 8,908 | - | -1.44% | - | - |
| 04/04 | 84,700 | 85,200 | 84,100 | 85,100 | -0.12% | 5,130 | - | +3% | - | - |
| 04/03 | 85,000 | 85,400 | 84,000 | 85,200 | -0.35% | 6,065 | - | +3.14% | - | - |
| 04/02 | 86,600 | 86,700 | 85,500 | 85,500 | -0.23% | 3,163 | - | +3.57% | - | - |
| 04/01 | 86,400 | 86,400 | 85,500 | 85,700 | +0.94% | 3,109 | - | +3.94% | - | - |
| 03/31 | 86,400 | 86,400 | 84,500 | 84,900 | -1.74% | 6,261 | - | +3.11% | - | - |
| 03/28 | 85,300 | 86,500 | 84,500 | 86,400 | +2.37% | 6,658 | - | +5.02% | - | - |
| 03/27 | 83,900 | 84,400 | 83,800 | 84,400 | +0.36% | 2,726 | - | +2.73% | - | - |
| 03/26 | 84,000 | 84,100 | 83,300 | 84,100 | +0.84% | 1,653 | - | +2.42% | - | - |
| 03/25 | 82,900 | 84,000 | 82,900 | 83,400 | +0.6% | 3,185 | - | +1.61% | - | - |
| 03/24 | 82,300 | 83,300 | 82,200 | 82,900 | +1.1% | 2,292 | - | +1% | - | - |
| 03/21 | 81,900 | 82,400 | 81,700 | 82,000 | +0.37% | 3,692 | - | -0.11% | - | - |
| 03/19 | 81,800 | 82,500 | 81,700 | 81,700 | -0.37% | 2,369 | - | -0.55% | - | - |
| 03/18 | 80,800 | 82,100 | 80,800 | 82,000 | +1.11% | 2,031 | - | -0.23% | - | - |
| 03/17 | 81,400 | 81,400 | 80,600 | 81,100 | 0% | 3,134 | - | -1.39% | - | - |
| 03/14 | 80,500 | 81,300 | 80,500 | 81,100 | +1.12% | 3,174 | - | -1.51% | - | - |
| 03/13 | 79,500 | 81,000 | 79,500 | 80,200 | +0.63% | 3,272 | - | -2.72% | - | - |
| 03/12 | 79,900 | 80,200 | 79,400 | 79,700 | -0.25% | 2,864 | - | -3.49% | - | - |
| 03/11 | 80,600 | 80,900 | 79,700 | 79,900 | -0.37% | 2,609 | - | -3.38% | - | - |
| 03/10 | 81,300 | 81,500 | 80,200 | 80,200 | -0.87% | 1,911 | - | -3.16% | - | - |
| 03/07 | 81,600 | 81,900 | 80,800 | 80,900 | -0.86% | 2,511 | - | -2.46% | - | - |
| 03/06 | 81,300 | 81,900 | 81,300 | 81,600 | +0.25% | 1,905 | - | -1.78% | - | - |
| 03/05 | 81,800 | 82,000 | 81,200 | 81,400 | +0.12% | 1,599 | - | -2.17% | - | - |
| 03/04 | 82,500 | 82,800 | 81,300 | 81,300 | -1.69% | 4,084 | - | -2.41% | - | - |
| 03/03 | 83,200 | 84,000 | 82,400 | 82,700 | +0.61% | 2,276 | - | -0.77% | - | - |
| 02/28 | 84,300 | 84,700 | 82,200 | 82,200 | -2.95% | 6,949 | - | -1.28% | - | - |
| 02/27 | 83,900 | 84,700 | 83,700 | 84,700 | +1.07% | 2,257 | - | +1.79% | - | - |
| 02/26 | 83,900 | 84,100 | 83,100 | 83,800 | +0.96% | 3,686 | - | +0.91% | - | - |
| 02/25 | 82,800 | 83,300 | 82,700 | 83,000 | +0.24% | 2,210 | - | +0.1% | - | - |
| 02/21 | 83,200 | 83,400 | 82,800 | 82,800 | -0.6% | 2,304 | - | 0% | - | - |
| 02/20 | 83,800 | 83,800 | 83,000 | 83,300 | -0.24% | 1,593 | - | +0.74% | - | - |
| 02/19 | 83,400 | 83,900 | 83,400 | 83,500 | +0.12% | 2,175 | - | +1.14% | - | - |
| 02/18 | 83,100 | 83,600 | 83,000 | 83,400 | +0.24% | 1,817 | - | +1.22% | - | - |
| 02/17 | 83,100 | 83,400 | 82,900 | 83,200 | -0.12% | 2,568 | - | +1.15% | - | - |
| 02/14 | 83,600 | 84,000 | 83,100 | 83,300 | 0% | 2,440 | - | +1.43% | - | - |
| 02/13 | 83,600 | 83,800 | 83,300 | 83,300 | -0.12% | 2,098 | - | +1.61% | - | - |
| 02/12 | 83,200 | 83,700 | 83,100 | 83,400 | +0.72% | 3,351 | - | +1.88% | - | - |
| 02/10 | 83,200 | 83,300 | 82,500 | 82,800 | -0.48% | 3,083 | - | +1.25% | - | - |
| 02/07 | 83,200 | 83,800 | 82,900 | 83,200 | -0.48% | 2,758 | - | +1.88% | - | - |
| 02/06 | 84,000 | 84,500 | 83,600 | 83,600 | -0.12% | 2,577 | - | +2.49% | - | - |
| 02/05 | 83,900 | 84,200 | 83,600 | 83,700 | +0.12% | 3,132 | - | +2.73% | - | - |
| 02/04 | 83,000 | 83,700 | 82,900 | 83,600 | +1.21% | 2,475 | - | +2.81% | - | - |
| 02/03 | 83,500 | 83,600 | 82,500 | 82,600 | -0.36% | 3,599 | - | +1.79% | - | - |
| 01/31 | 83,000 | 83,300 | 82,600 | 82,900 | -0.6% | 3,573 | - | +2.34% | - | - |
| 01/30 | 84,200 | 84,200 | 83,000 | 83,400 | -0.95% | 3,516 | - | +3.19% | - | - |
| 01/29 | 84,500 | 85,400 | 83,900 | 84,200 | -0.71% | 4,291 | - | +4.49% | - | - |
| 01/28 | 83,600 | 85,500 | 83,600 | 84,800 | +0.95% | 6,346 | - | +5.61% | - | - |
| 01/27 | 82,400 | 84,000 | 82,400 | 84,000 | +2.31% | 4,160 | - | +5.02% | - | - |
| 01/24 | 81,100 | 82,700 | 81,000 | 82,100 | +1.61% | 4,746 | - | +3.01% | - | - |
| 01/23 | 80,400 | 81,300 | 80,400 | 80,800 | 0% | 3,101 | - | +1.62% | - | - |
| 01/22 | 81,200 | 81,400 | 80,700 | 80,800 | +0.25% | 3,033 | - | +1.82% | - | - |
| 01/21 | 81,000 | 81,200 | 80,600 | 80,600 | 0% | 1,812 | - | +1.74% | - | - |
| 01/20 | 80,100 | 80,800 | 80,100 | 80,600 | +0.5% | 2,691 | - | +1.9% | - | - |
| 01/17 | 79,900 | 80,500 | 79,800 | 80,200 | +0.38% | 2,716 | - | +1.54% | - | - |
| 01/16 | 80,200 | 80,700 | 79,900 | 79,900 | -0.25% | 1,817 | - | +1.25% | - | - |
| 01/15 | 80,000 | 80,300 | 79,400 | 80,100 | +0.88% | 2,781 | - | +1.59% | - | - |
| 01/14 | 80,000 | 80,400 | 79,400 | 79,400 | -0.5% | 2,708 | - | +0.79% | - | - |
| 01/10 | 80,000 | 80,300 | 79,600 | 79,800 | -0.25% | 2,401 | - | +1.31% | - | - |
| 01/09 | 79,900 | 80,300 | 79,500 | 80,000 | +0.25% | 2,131 | - | +1.62% | - | - |
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 10月期 | 80,286 561,999 4/3 | 50,429 353,000 9/11 | 3,255 465 2/1 | - | - | +9.81% 2/26 | -19.93% 8/20 |
| 2008年 4月期 | 69,000 483,000 11/1 | 18,557 129,900 10/29 129,900 10/28 | 2,968 424 10/21 | - | - | +9.95% 2/25 | -54.51% 10/16 |
| 2009年 4月期 | 31,414 219,900 9/29 | 17,357 121,500 11/21 | 2,023 289 12/11 | - | - | +23.21% 12/11 | -11.42% 10/29 |
| 2010年 4月期 | 43,429 304,000 4/26 | 23,714 166,000 12/21 | 17,080 2,440 6/9 | - | - | +23.55% 4/26 | -12.7% 5/11 |
| 2011年 4月期 | 42,929 300,500 3/11 300,500 3/9 | 27,500 192,500 8/8 | 2,534 362 11/26 | - | - | +21.81% 10/27 | -19.31% 8/8 |
| 2012年 4月期 | 42,800 10/31 | 25,000 11/22 | 13,468 7/13 | - | - | +12.6% 2/24 | -5.66% 5/10 |
| 2013年 4月期 | 72,600 4/5 | 40,000 11/14 11/13 | 15,084 5/28 | - | - | +15.55% 3/28 | -9.31% 6/6 |
| 2014年 4月期 | 86,000 10/7 10/6 | 59,400 11/8 | 21,210 12/4 | 882億6377万 | 500億6368万 | +10.7% 12/3 | -4.43% 10/17 |
| 2015年 4月期 | 103,700 1/15 | 76,200 10/15 | 45,157 5/7 | 1172億1449万 | 1079億2381万 | +11.97% 1/15 | -10.2% 7/10 |
| 2016年 4月期 | 91,400 2/1 | 68,400 10/20 | 41,034 5/24 | 1294億5192万 | 1048億843万 | +7.23% 2/1 | -8.34% 2/12 |
| 2017年 4月期 | 77,200 10/20 11/30 | 62,600 5/1 | 16,924 4/25 | 1182億9255万 | 959億2116万 | +7.51% 7/31 | -6.78% 4/28 |
| 2018年 4月期 | 94,600 10/3 | 73,500 11/1 | 12,028 7/30 | 1449億5435万 | 1126億2309万 | +5.79% 1/18 | -6.18% 2/14 |
| 2019年 4月期 | 118,900 10/10 | 90,800 11/30 | 17,058 7/30 | 1821億8892万 | 1391億3165万 | +8.65% 10/9 | -5.5% 11/13 |
| 2020年 4月期 | 120,000 2/21 | 54,300 3/19 | 53,967 12/20 | 1838億7444万 | 832億318万 | +10.83% 6/10 | -46.02% 3/19 |
| 2021年 4月期 | 102,800 6/11 6/9 | 67,200 11/2 | 12,074 1/29 | 1555億7412万 | 1029億6968万 | +13.04% 2/16 | -5.92% 9/22 |
| 2022年 4月期 | 90,100 3/30 | 75,500 1/21 | 16,918 10/27 | - | - | +5.91% 3/29 | -7.46% 12/20 |
| 2023年 4月期 | 102,600 4/14 | 83,200 1/19 1/6 | 22,798 5/31 | - | - | +11.46% 4/3 | -8.73% 4/27 |
| 2024年 4月期 | 86,300 11/6 | 76,000 8/5 | 30,357 7/30 | - | - | +4.82% 3/22 | -6.87% 8/5 |
| 最新 | 88,500 2025/6/6 | 2,625 | 1339億3297万 | +3% 85,924 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/06/06 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
17,357円（2008/11/21） - 410%（5.1倍）
88,500円（6/6）