株価チャート
株価
6/18
- 前日 (6/17)
- 1,621
- 始値
- 1,608
- 高値
- 1,616
- 安値
- 1,603
- 終値 -0.74%
- 1,609
- 出来高 -25.61%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,614 - 株価（25日）
移動平均値 - +0.44%
1,602 - 出来高（5日）
移動平均値 - -59.2%
29,900
2025/01/22～2025/06/18
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 | ||||||||||
| 06/18 | 1,608 | 1,616 | 1,603 | 1,609 | -0.74% | 12,200 | 390億3792万 | +0.44% | 6.11 | 0.59 |
| 06/17 | 1,616 | 1,623 | 1,612 | 1,621 | +0.31% | 16,400 | 393億2906万 | +1.19% | 6.16 | 0.59 |
| 06/16 | 1,618 | 1,628 | 1,608 | 1,616 | +0.5% | 23,300 | 392億775万 | +0.87% | 6.14 | 0.59 |
| 06/13 | 1,610 | 1,612 | 1,585 | 1,608 | -0.62% | 73,800 | 390億1366万 | +0.25% | 6.11 | 0.59 |
| 06/12 | 1,618 | 1,624 | 1,613 | 1,618 | -0.12% | 23,800 | 392億5628万 | +0.81% | 6.15 | 0.59 |
| 06/11 | 1,615 | 1,620 | 1,603 | 1,620 | +0.75% | 29,800 | 393億480万 | +0.93% | 6.15 | 0.59 |
| 06/10 | 1,610 | 1,630 | 1,605 | 1,608 | +0.19% | 32,900 | 390億1366万 | +0.12% | 6.11 | 0.59 |
| 06/09 | 1,611 | 1,618 | 1,592 | 1,605 | -0.37% | 28,300 | 389億4087万 | -0.12% | 6.1 | 0.58 |
| 06/06 | 1,602 | 1,616 | 1,589 | 1,611 | +0.56% | 41,100 | 390億8644万 | +0.06% | 6.12 | 0.59 |
| 06/05 | 1,594 | 1,609 | 1,588 | 1,602 | 0% | 27,800 | 388億6808万 | -0.68% | 6.09 | 0.58 |
| 06/04 | 1,601 | 1,609 | 1,595 | 1,602 | -0.12% | 22,000 | 388億6808万 | -0.87% | 6.09 | 0.58 |
| 06/03 | 1,621 | 1,634 | 1,603 | 1,604 | -1.47% | 40,200 | 389億1661万 | -0.87% | 6.09 | 0.58 |
| 06/02 | 1,623 | 1,635 | 1,623 | 1,628 | -0.31% | 17,500 | 394億9890万 | +0.56% | 6.18 | 0.59 |
| 05/30 | 1,609 | 1,642 | 1,608 | 1,633 | +0.12% | 23,700 | 396億2021万 | +0.74% | 6.2 | 0.59 |
| 05/29 | 1,635 | 1,639 | 1,628 | 1,631 | -0.24% | 26,700 | 395億7169万 | +0.68% | 6.2 | 0.59 |
| 05/28 | 1,627 | 1,637 | 1,620 | 1,635 | +1.24% | 43,500 | 396億6874万 | +0.93% | 6.21 | 0.6 |
| 05/27 | 1,596 | 1,622 | 1,595 | 1,615 | +1.38% | 18,300 | 391億8349万 | -0.25% | 6.14 | 0.59 |
| 05/26 | 1,585 | 1,601 | 1,585 | 1,593 | +0.57% | 23,000 | 386億4972万 | -1.48% | 6.05 | 0.58 |
| 05/23 | 1,577 | 1,596 | 1,577 | 1,584 | +1.08% | 19,000 | 384億3136万 | -1.92% | 6.02 | 0.58 |
| 05/22 | 1,564 | 1,580 | 1,552 | 1,567 | -0.13% | 36,800 | 380億1890万 | -2.91% | 5.95 | 0.57 |
| 05/21 | 1,570 | 1,585 | 1,568 | 1,569 | +0.38% | 21,900 | 380億6743万 | -2.79% | 5.96 | 0.57 |
| 05/20 | 1,583 | 1,585 | 1,561 | 1,563 | -1.26% | 36,600 | 379億2186万 | -3.1% | 5.94 | 0.57 |
| 05/19 | 1,561 | 1,589 | 1,561 | 1,583 | +1.41% | 22,300 | 384億710万 | -1.86% | 6.01 | 0.58 |
| 05/16 | 1,568 | 1,570 | 1,554 | 1,561 | -0.89% | 43,500 | 378億7333万 | -2.98% | 5.93 | 0.57 |
| 05/15 | 1,593 | 1,598 | 1,565 | 1,575 | -1.87% | 47,100 | 382億1300万 | -2.05% | 5.98 | 0.57 |
| 05/14 | 1,624 | 1,624 | 1,586 | 1,605 | -1.17% | 60,200 | 389億4087万 | +0.19% | 6.1 | 0.58 |
| 05/13 | 1,658 | 1,658 | 1,623 | 1,624 | -1.52% | 56,200 | 394億185万 | +1.5% | 6.17 | 0.59 |
| 05/12 | 1,638 | 1,661 | 1,635 | 1,649 | +1.04% | 50,700 | 400億841万 | +3% | 6.26 | 0.6 |
| 05/09 | 1,620 | 1,660 | 1,616 | 1,632 | +0.74% | 108,800 | 395億9595万 | +1.87% | 6.2 | 0.59 |
| 05/08 | 1,638 | 1,638 | 1,615 | 1,620 | -1.22% | 37,000 | 393億480万 | +0.87% | 6.15 | 0.59 |
| 05/07 | 1,611 | 1,653 | 1,590 | 1,640 | -0.67% | 159,100 | 397億9005万 | +1.99% | 6.23 | 0.6 |
| 05/02 | 1,680 | 1,680 | 1,636 | 1,651 | -1.73% | 105,000 | 400億5693万 | +2.48% | 6.27 | 0.6 |
| 05/01 | 1,695 | 1,695 | 1,664 | 1,680 | -0.59% | 37,900 | 407億6054万 | +3.96% | 6.38 | 0.61 |
| 04/30 | 1,677 | 1,690 | 1,660 | 1,690 | +1.62% | 48,300 | 410億316万 | +4.32% | 6.42 | 0.62 |
| 04/28 | 1,660 | 1,669 | 1,645 | 1,663 | +0.54% | 37,700 | 403億4808万 | +2.4% | 6.32 | 0.61 |
| 04/25 | 1,641 | 1,662 | 1,640 | 1,654 | +0.85% | 22,100 | 401億2972万 | +1.6% | 6.28 | 0.6 |
| 04/24 | 1,667 | 1,672 | 1,633 | 1,640 | -1.09% | 23,900 | 397億9005万 | +0.43% | 6.23 | 0.6 |
| 04/23 | 1,657 | 1,665 | 1,645 | 1,658 | +1.78% | 30,100 | 402億2677万 | +1.1% | 6.3 | 0.6 |
| 04/22 | 1,612 | 1,641 | 1,612 | 1,629 | +0.87% | 16,100 | 395億2316万 | -0.91% | 6.19 | 0.59 |
| 04/21 | 1,623 | 1,641 | 1,609 | 1,615 | -0.68% | 23,900 | 391億8349万 | -2.06% | 6.14 | 0.59 |
| 04/18 | 1,556 | 1,630 | 1,556 | 1,626 | +4.57% | 47,200 | 394億5038万 | -1.69% | 6.18 | 0.59 |
| 04/17 | 1,544 | 1,555 | 1,544 | 1,555 | +0.58% | 12,700 | 377億2776万 | -6.16% | 5.91 | 0.57 |
| 04/16 | 1,571 | 1,578 | 1,543 | 1,546 | -1.28% | 21,100 | 375億940万 | -7.09% | 5.87 | 0.56 |
| 04/15 | 1,570 | 1,580 | 1,566 | 1,566 | +0.51% | 18,200 | 379億9464万 | -6.34% | 5.95 | 0.57 |
| 04/14 | 1,545 | 1,561 | 1,531 | 1,558 | +1.83% | 46,500 | 378億54万 | -7.15% | 5.92 | 0.57 |
| 04/11 | 1,502 | 1,541 | 1,477 | 1,530 | -3.1% | 48,800 | 371億2120万 | -9.14% | 5.81 | 0.56 |
| 04/10 | 1,601 | 1,601 | 1,555 | 1,579 | +6.91% | 43,100 | 383億1005万 | -6.62% | 6 | 0.57 |
| 04/09 | 1,492 | 1,501 | 1,468 | 1,477 | -3.59% | 55,800 | 358億3530万 | -12.91% | 5.61 | 0.54 |
| 04/08 | 1,500 | 1,558 | 1,500 | 1,532 | +6.69% | 48,800 | 371億6973万 | -10.15% | 5.82 | 0.56 |
| 04/07 | 1,437 | 1,474 | 1,401 | 1,436 | -7.18% | 86,900 | 348億4055万 | -16.12% | 5.46 | 0.52 |
| 04/04 | 1,598 | 1,598 | 1,509 | 1,547 | -5.79% | 123,800 | 375億3366万 | -10.11% | 5.88 | 0.56 |
| 04/03 | 1,648 | 1,653 | 1,618 | 1,642 | -2.73% | 47,200 | 398億3857万 | -4.92% | 6.24 | 0.6 |
| 04/02 | 1,720 | 1,720 | 1,683 | 1,688 | -1.75% | 33,700 | 409億5463万 | -2.26% | 6.41 | 0.61 |
| 04/01 | 1,703 | 1,740 | 1,700 | 1,718 | +2.69% | 51,500 | 416億8250万 | -0.41% | 6.53 | 0.63 |
| 03/31 | 1,711 | 1,717 | 1,672 | 1,673 | -3.07% | 60,600 | 405億9070万 | -2.9% | 5.92 | 0.61 |
| 03/28 | 1,749 | 1,749 | 1,718 | 1,726 | -2.6% | 35,800 | 418億7660万 | +0.12% | 6.11 | 0.63 |
| 03/27 | 1,786 | 1,786 | 1,753 | 1,772 | -0.84% | 81,100 | 429億9266万 | +2.78% | 6.27 | 0.65 |
| 03/26 | 1,780 | 1,789 | 1,761 | 1,787 | +0.73% | 48,000 | 433億5659万 | +3.71% | 6.32 | 0.65 |
| 03/25 | 1,775 | 1,775 | 1,753 | 1,774 | +0.45% | 43,000 | 430億4119万 | +3.08% | 6.28 | 0.65 |
| 03/24 | 1,790 | 1,790 | 1,766 | 1,766 | -1.34% | 23,500 | 428億4709万 | +2.73% | 6.25 | 0.64 |
| 03/21 | 1,800 | 1,805 | 1,783 | 1,790 | -0.5% | 47,400 | 434億2938万 | +4.13% | 6.33 | 0.65 |
| 03/19 | 1,769 | 1,801 | 1,769 | 1,799 | +1.87% | 50,200 | 436億4774万 | +4.78% | 6.36 | 0.66 |
| 03/18 | 1,765 | 1,781 | 1,758 | 1,766 | +0.4% | 44,700 | 428億4709万 | +3.03% | 6.25 | 0.64 |
| 03/17 | 1,741 | 1,769 | 1,741 | 1,759 | +1.44% | 31,700 | 426億7725万 | +2.69% | 6.22 | 0.64 |
| 03/14 | 1,719 | 1,737 | 1,710 | 1,734 | +1.05% | 43,700 | 420億7070万 | +1.29% | 6.13 | 0.63 |
| 03/13 | 1,736 | 1,736 | 1,711 | 1,716 | -0.52% | 28,400 | 416億3398万 | 0% | 6.07 | 0.62 |
| 03/12 | 1,732 | 1,736 | 1,713 | 1,725 | -0.92% | 36,700 | 418億5234万 | +0.41% | 6.1 | 0.63 |
| 03/11 | 1,701 | 1,749 | 1,684 | 1,741 | +1.46% | 88,800 | 422億4053万 | +1.16% | 6.16 | 0.63 |
| 03/10 | 1,708 | 1,725 | 1,707 | 1,716 | +0.82% | 18,300 | 416億3398万 | -0.46% | 6.07 | 0.62 |
| 03/07 | 1,700 | 1,710 | 1,673 | 1,702 | -0.47% | 55,700 | 412億9431万 | -1.56% | 6.02 | 0.62 |
| 03/06 | 1,719 | 1,728 | 1,701 | 1,710 | +0.18% | 32,000 | 414億8840万 | -1.38% | 6.05 | 0.62 |
| 03/05 | 1,694 | 1,718 | 1,689 | 1,707 | +0.83% | 20,000 | 414億1562万 | -1.9% | 6.04 | 0.62 |
| 03/04 | 1,689 | 1,708 | 1,685 | 1,693 | -0.59% | 23,800 | 410億7595万 | -2.98% | 5.99 | 0.62 |
| 03/03 | 1,698 | 1,713 | 1,690 | 1,703 | +2.41% | 21,200 | 413億1857万 | -2.63% | 6.03 | 0.62 |
| 02/28 | 1,696 | 1,712 | 1,663 | 1,663 | -1.95% | 45,800 | 403億4808万 | -5.13% | 5.88 | 0.61 |
| 02/27 | 1,652 | 1,696 | 1,646 | 1,696 | +3.04% | 44,300 | 411億4873万 | -3.58% | 6 | 0.62 |
| 02/26 | 1,643 | 1,659 | 1,613 | 1,646 | +0.24% | 58,700 | 399億3562万 | -6.64% | 5.82 | 0.6 |
| 02/25 | 1,650 | 1,658 | 1,638 | 1,642 | -1.85% | 39,400 | 398億3857万 | -7.13% | 5.81 | 0.6 |
| 02/21 | 1,688 | 1,688 | 1,666 | 1,673 | -1.3% | 35,600 | 405億9070万 | -5.64% | 5.92 | 0.61 |
| 02/20 | 1,727 | 1,738 | 1,691 | 1,695 | -2.25% | 36,900 | 411億2447万 | -4.61% | 6 | 0.62 |
| 02/19 | 1,749 | 1,760 | 1,732 | 1,734 | -0.86% | 17,900 | 420億7070万 | -2.64% | 6.13 | 0.63 |
| 02/18 | 1,725 | 1,753 | 1,725 | 1,749 | +1.57% | 12,900 | 424億3463万 | -1.91% | 6.19 | 0.64 |
| 02/17 | 1,740 | 1,746 | 1,722 | 1,722 | -0.75% | 30,500 | 417億7955万 | -3.53% | 6.09 | 0.63 |
| 02/14 | 1,756 | 1,756 | 1,727 | 1,735 | -1.2% | 35,700 | 420億9496万 | -3.02% | 6.14 | 0.63 |
| 02/13 | 1,740 | 1,758 | 1,740 | 1,756 | +1.21% | 15,200 | 426億447万 | -2.12% | 6.21 | 0.64 |
| 02/12 | 1,746 | 1,746 | 1,721 | 1,735 | +0.29% | 32,400 | 420億9496万 | -3.5% | 6.14 | 0.63 |
| 02/10 | 1,739 | 1,739 | 1,725 | 1,730 | -0.23% | 25,500 | 419億7365万 | -4.05% | 6.12 | 0.63 |
| 02/07 | 1,760 | 1,765 | 1,731 | 1,734 | -0.86% | 40,500 | 420億7070万 | -4.25% | 6.13 | 0.63 |
| 02/06 | 1,766 | 1,781 | 1,730 | 1,749 | -3.74% | 124,400 | 424億3463万 | -3.8% | 6.19 | 0.64 |
| 02/05 | 1,800 | 1,834 | 1,800 | 1,817 | +2.02% | 47,500 | 440億8446万 | -0.33% | 6.43 | 0.66 |
| 02/04 | 1,811 | 1,815 | 1,781 | 1,781 | -0.17% | 20,600 | 432億1102万 | -2.41% | 6.3 | 0.65 |
| 02/03 | 1,830 | 1,830 | 1,784 | 1,784 | -2.78% | 39,100 | 432億8381万 | -2.46% | 6.31 | 0.65 |
| 01/31 | 1,840 | 1,844 | 1,823 | 1,835 | -0.49% | 9,100 | 445億2118万 | +0.16% | 6.49 | 0.67 |
| 01/30 | 1,828 | 1,846 | 1,818 | 1,844 | +0.88% | 17,300 | 447億3954万 | +0.6% | 6.52 | 0.67 |
| 01/29 | 1,846 | 1,846 | 1,826 | 1,828 | -0.98% | 20,700 | 443億5135万 | -0.27% | 6.47 | 0.67 |
| 01/28 | 1,841 | 1,858 | 1,837 | 1,846 | +0.82% | 21,500 | 447億8807万 | +0.65% | 6.53 | 0.67 |
| 01/27 | 1,816 | 1,838 | 1,805 | 1,831 | +1.5% | 16,700 | 444億2413万 | -0.22% | 6.48 | 0.67 |
| 01/24 | 1,811 | 1,828 | 1,802 | 1,804 | -0.11% | 15,600 | 437億6905万 | -1.8% | 6.38 | 0.66 |
| 01/23 | 1,806 | 1,815 | 1,798 | 1,806 | +0.06% | 19,500 | 438億1758万 | -1.85% | 6.39 | 0.66 |
| 01/22 | 1,782 | 1,806 | 1,773 | 1,805 | +1.01% | 24,300 | 437億9331万 | -2.06% | 6.39 | 0.66 |
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 | 1,246 4/10 | 624 3/29 | 159,600 4/6 | - | - | +13.08% 12/8 | -22.61% 11/21 |
| 2008年 3月期 | 830 6/26 | 356 1/23 | 579,000 5/10 | - | - | +23.78% 5/25 | -20.17% 1/21 |
| 2009年 3月期 | 698 7/9 | 347 3/13 | 222,500 7/9 | - | - | +29.7% 5/8 | -21.53% 9/11 |
| 2010年 3月期 | 461 7/1 | 329 11/30 11/24 | 436,700 10/16 | - | - | +10.98% 3/15 | -14.81% 10/2 |
| 2011年 3月期 | 476 2/16 | 321 3/15 | 181,000 3/28 | 119億7793万 | 80億7755万 | +11.31% 1/12 | -23.78% 3/15 |
| 2012年 3月期 | 469 3/21 | 371 5/26 5/24 他2件 | 139,600 3/27 | 118億178万 | 93億3574万 | +6.24% 7/11 | -7.8% 4/4 |
| 2013年 3月期 | 643 3/28 | 393 5/24 | 182,900 12/20 | 161億8027万 | 98億8934万 | +21.11% 1/11 | -6.04% 11/12 |
| 2014年 3月期 | 856 1/20 | 560 4/2 | 221,000 3/26 | 215億4015万 | 140億9168万 | +12.39% 5/9 | -10.68% 6/7 |
| 2015年 3月期 | 1,149 3/13 | 703 5/20 | 187,200 2/4 | 289億1312万 | 176億9010万 | +8.95% 12/29 | -6.39% 2/4 |
| 2016年 3月期 | 1,242 8/11 | 855 2/12 | 110,000 3/28 | 312億5334万 | 215億1498万 | +12.12% 3/16 | -15.74% 2/12 |
| 2017年 3月期 | 1,250 3/14 | 863 6/24 | 123,400 3/28 | 307億6528万 | 217億1629万 | +8.18% 5/20 | -11.75% 6/24 |
| 2018年 3月期 | 1,867 1/15 | 1,084 4/17 | 127,700 2/6 | 459億5102万 | 266億7965万 | +13.67% 1/15 | -15.56% 2/14 |
| 2019年 3月期 | 1,559 10/2 | 1,028 12/25 | 395,800 9/12 | 383億7046万 | 253億136万 | +10.42% 2/19 | -23.65% 12/25 |
| 2020年 3月期 | 1,669 1/21 | 867 3/13 | 4,690,000 10/3 | 410億7780万 | 213億3880万 | +24.98% 10/3 | -26.64% 3/13 |
| 2021年 3月期 | 1,467 3/19 | 988 4/6 | 216,300 3/29 | 361億613万 | 243億1688万 | +10.48% 5/26 | -9.41% 7/31 |
| 2022年 3月期 | 1,487 11/17 | 1,186 7/9 | 172,400 3/29 | 360億7793万 | 291億9010万 | +8.76% 9/14 | -7.8% 5/13 |
| 2023年 3月期 | 1,345 3/9 | 1,190 6/20 | 309,800 3/24 | 326億3269万 | 288億7205万 | +6.52% 4/28 | -4.63% 3/20 |
| 2024年 3月期 | 1,810 3/27 | 1,251 4/6 | 108,500 3/12 | 439億1463万 | 303億5204万 | +9.77% 11/17 | -5.18% 4/19 |
| 2025年 3月期 | 2,026 11/19 | 1,265 8/5 | 237,700 10/30 | 491億5527万 | 306億9171万 | +11.93% 8/29 | -22.18% 8/5 |
| 最新 | 1,609 2025/6/18 | 12,200 | 390億3792万 | +0.44% 1,602 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- 10%（1.1倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/06/18 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
268円（2003/12/12） - 501%（6.01倍）
1,609円（6/18）