株価チャート
株価
6/11
- 前日 (6/10)
- 957
- 始値
- 957
- 高値
- 960
- 安値
- 957
- 終値 +0.31%
- 960
- 出来高 +187.5%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.42%
956 - 株価（25日）
移動平均値 - +0.42%
956 - 出来高（5日）
移動平均値 - -21.77%
2,940
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 | 957 | 960 | 957 | 960 | +0.31% | 2,300 | 110億8800万 | +0.42% | 6.98 | 0.42 |
| 06/10 | 955 | 957 | 955 | 957 | +0.21% | 800 | 110億5335万 | +0.1% | 6.96 | 0.42 |
| 06/09 | 957 | 957 | 955 | 955 | +0.21% | 1,700 | 110億3025万 | -0.1% | 6.94 | 0.42 |
| 06/06 | 954 | 958 | 952 | 953 | -0.1% | 3,200 | 110億715万 | -0.31% | 6.93 | 0.42 |
| 06/05 | 958 | 958 | 953 | 954 | -0.21% | 6,700 | 110億1870万 | -0.21% | 6.93 | 0.42 |
| 06/04 | 957 | 957 | 954 | 956 | +0.21% | 5,200 | 110億4180万 | 0% | 6.95 | 0.42 |
| 06/03 | 952 | 956 | 952 | 954 | +0.21% | 900 | 110億1870万 | -0.21% | 6.93 | 0.42 |
| 06/02 | 953 | 954 | 952 | 952 | -0.1% | 2,300 | 109億9560万 | -0.52% | 6.92 | 0.42 |
| 05/30 | 956 | 960 | 950 | 953 | -0.31% | 8,900 | 110億715万 | -0.42% | 6.93 | 0.42 |
| 05/29 | 957 | 957 | 955 | 956 | -0.1% | 2,900 | 110億4180万 | -0.21% | 6.95 | 0.42 |
| 05/28 | 954 | 957 | 954 | 957 | 0% | 2,000 | 110億5335万 | -0.1% | 6.96 | 0.42 |
| 05/27 | 955 | 957 | 955 | 957 | 0% | 900 | 110億5335万 | -0.1% | 6.96 | 0.42 |
| 05/26 | 958 | 958 | 956 | 957 | +0.1% | 1,600 | 110億5335万 | -0.1% | 6.96 | 0.42 |
| 05/23 | 952 | 957 | 952 | 956 | +0.42% | 1,000 | 110億4180万 | -0.21% | 6.95 | 0.42 |
| 05/22 | 954 | 958 | 952 | 952 | -0.21% | 2,700 | 109億9560万 | -0.63% | 6.92 | 0.42 |
| 05/21 | 955 | 955 | 953 | 954 | -0.1% | 300 | 110億1870万 | -0.52% | 6.93 | 0.42 |
| 05/20 | 952 | 959 | 952 | 955 | +0.32% | 2,800 | 110億3025万 | -0.42% | 6.94 | 0.42 |
| 05/19 | 953 | 955 | 952 | 952 | -0.1% | 3,300 | 109億9560万 | -0.63% | 6.92 | 0.42 |
| 05/16 | 954 | 956 | 953 | 953 | -0.31% | 4,600 | 110億715万 | -0.42% | 6.93 | 0.42 |
| 05/15 | 957 | 959 | 955 | 956 | -0.1% | 5,600 | 110億4180万 | -0.1% | 6.95 | 0.42 |
| 05/14 | 956 | 958 | 956 | 957 | -0.1% | 1,800 | 110億5335万 | +0.1% | 6.96 | 0.42 |
| 05/13 | 959 | 960 | 957 | 958 | -0.21% | 8,600 | 110億6490万 | +0.21% | 6.96 | 0.42 |
| 05/12 | 959 | 962 | 959 | 960 | +0.1% | 8,900 | 110億8800万 | +0.42% | 6.98 | 0.42 |
| 05/09 | 960 | 962 | 959 | 959 | +0.1% | 2,600 | 110億7645万 | +0.31% | 6.97 | 0.42 |
| 05/08 | 957 | 960 | 957 | 958 | +0.1% | 700 | 110億6490万 | +0.21% | 6.96 | 0.42 |
| 05/07 | 958 | 960 | 956 | 957 | -0.31% | 4,600 | 110億5335万 | +0.1% | 6.96 | 0.42 |
| 05/02 | 958 | 960 | 957 | 960 | +0.21% | 3,700 | 110億8800万 | +0.42% | 6.98 | 0.42 |
| 05/01 | 960 | 960 | 958 | 958 | -0.1% | 1,600 | 110億6490万 | +0.21% | 6.96 | 0.42 |
| 04/30 | 960 | 963 | 959 | 959 | -0.1% | 2,600 | 110億7645万 | +0.31% | 6.97 | 0.42 |
| 04/28 | 959 | 963 | 959 | 960 | -0.1% | 2,000 | 110億8800万 | +0.31% | 6.98 | 0.42 |
| 04/25 | 966 | 966 | 960 | 961 | -0.1% | 4,300 | 110億9955万 | +0.42% | 6.98 | 0.42 |
| 04/24 | 960 | 962 | 960 | 962 | +0.21% | 1,300 | 111億1110万 | +0.52% | 6.99 | 0.42 |
| 04/23 | 964 | 964 | 959 | 960 | -0.52% | 2,700 | 110億8800万 | +0.31% | 6.98 | 0.42 |
| 04/22 | 955 | 965 | 955 | 965 | +0.63% | 1,300 | 111億4575万 | +0.84% | 7.01 | 0.42 |
| 04/21 | 957 | 964 | 956 | 959 | +0.31% | 2,800 | 110億7645万 | +0.31% | 6.97 | 0.42 |
| 04/18 | 956 | 957 | 955 | 956 | -0.31% | 2,300 | 110億4180万 | 0% | 6.95 | 0.42 |
| 04/17 | 959 | 959 | 956 | 959 | +0.42% | 1,500 | 110億7645万 | +0.21% | 6.97 | 0.42 |
| 04/16 | 963 | 963 | 955 | 955 | -0.83% | 2,400 | 110億3025万 | -0.21% | 6.94 | 0.42 |
| 04/15 | 969 | 969 | 958 | 963 | -0.72% | 1,100 | 111億2265万 | +0.63% | 7 | 0.42 |
| 04/14 | 954 | 971 | 950 | 970 | +1.78% | 14,600 | 112億350万 | +1.36% | 7.05 | 0.42 |
| 04/11 | 945 | 953 | 939 | 953 | +0.85% | 3,700 | 110億715万 | -0.31% | 6.93 | 0.42 |
| 04/10 | 947 | 947 | 939 | 945 | +1.39% | 3,700 | 109億1475万 | -1.25% | 6.87 | 0.41 |
| 04/09 | 936 | 939 | 932 | 932 | -0.53% | 3,900 | 107億6460万 | -2.61% | 6.77 | 0.41 |
| 04/08 | 929 | 947 | 929 | 937 | +0.54% | 7,400 | 108億2235万 | -2.29% | 6.81 | 0.41 |
| 04/07 | 940 | 947 | 925 | 932 | -2.1% | 11,100 | 107億6460万 | -2.92% | 6.77 | 0.41 |
| 04/04 | 956 | 958 | 950 | 952 | -0.63% | 10,800 | 109億9560万 | -0.94% | 6.92 | 0.42 |
| 04/03 | 960 | 961 | 957 | 958 | -0.31% | 3,600 | 110億6490万 | -0.31% | 6.96 | 0.42 |
| 04/02 | 963 | 963 | 959 | 961 | -0.1% | 3,400 | 110億9955万 | -0.21% | 6.98 | 0.42 |
| 04/01 | 963 | 964 | 961 | 962 | -0.1% | 1,500 | 111億1110万 | -0.21% | 6.99 | 0.42 |
| 03/31 | 963 | 963 | 958 | 963 | +0.1% | 8,800 | 111億2265万 | -0.21% | 7 | 0.42 |
| 03/28 | 962 | 965 | 962 | 962 | 0% | 5,800 | 111億1110万 | -0.52% | 6.99 | 0.42 |
| 03/27 | 964 | 964 | 962 | 962 | 0% | 5,400 | 111億1110万 | -0.62% | 6.99 | 0.42 |
| 03/26 | 962 | 964 | 962 | 962 | 0% | 3,000 | 111億1110万 | -0.72% | 6.99 | 0.42 |
| 03/25 | 966 | 966 | 962 | 962 | -0.1% | 7,200 | 111億1110万 | -0.93% | 6.99 | 0.42 |
| 03/24 | 964 | 964 | 962 | 963 | +0.21% | 2,200 | 111億2265万 | -0.93% | 7 | 0.42 |
| 03/21 | 960 | 962 | 959 | 961 | 0% | 4,300 | 110億9955万 | -1.23% | 6.98 | 0.42 |
| 03/19 | 961 | 964 | 961 | 961 | 0% | 4,000 | 110億9955万 | -1.33% | 6.98 | 0.42 |
| 03/18 | 959 | 965 | 958 | 961 | +0.21% | 4,100 | 110億9955万 | -1.44% | 6.98 | 0.42 |
| 03/17 | 960 | 961 | 959 | 959 | 0% | 4,900 | 110億7645万 | -1.74% | 6.97 | 0.42 |
| 03/14 | 960 | 960 | 958 | 959 | -0.1% | 2,400 | 110億7645万 | -1.84% | 6.97 | 0.42 |
| 03/13 | 957 | 962 | 957 | 960 | -0.21% | 9,200 | 110億8800万 | -1.84% | 6.98 | 0.42 |
| 03/12 | 959 | 963 | 959 | 962 | +0.31% | 3,700 | 111億1110万 | -1.74% | 6.99 | 0.42 |
| 03/11 | 960 | 961 | 957 | 959 | -0.21% | 2,400 | 110億7645万 | -2.14% | 6.97 | 0.42 |
| 03/10 | 961 | 962 | 960 | 961 | -0.1% | 3,400 | 110億9955万 | -2.04% | 6.98 | 0.42 |
| 03/07 | 960 | 962 | 957 | 962 | +0.1% | 8,700 | 111億1110万 | -2.04% | 6.99 | 0.42 |
| 03/06 | 960 | 964 | 960 | 961 | -0.21% | 11,600 | 110億9955万 | -2.24% | 6.98 | 0.42 |
| 03/05 | 961 | 965 | 961 | 963 | 0% | 5,500 | 111億2265万 | -2.13% | 7 | 0.42 |
| 03/04 | 969 | 969 | 963 | 963 | +0.1% | 4,100 | 111億2265万 | -2.23% | 7 | 0.42 |
| 03/03 | 964 | 967 | 962 | 962 | -0.1% | 6,600 | 111億1110万 | -2.43% | 6.99 | 0.42 |
| 02/28 | 962 | 965 | 960 | 963 | -0.21% | 6,800 | 111億2265万 | -2.43% | 7 | 0.42 |
| 02/27 | 968 | 978 | 964 | 965 | -2.53% | 27,900 | 111億4575万 | -2.33% | 7.02 | 0.42 |
| 02/26 | 1,000 | 1,000 | 989 | 990 | -0.5% | 19,000 | 114億3450万 | +0.1% | 7.2 | 0.43 |
| 02/25 | 999 | 999 | 994 | 995 | +0.1% | 7,500 | 114億9225万 | +0.61% | 7.24 | 0.43 |
| 02/21 | 998 | 998 | 994 | 994 | -0.1% | 7,800 | 114億8070万 | +0.61% | 7.23 | 0.43 |
| 02/20 | 992 | 996 | 992 | 995 | +0.1% | 3,300 | 114億9225万 | +0.71% | 7.24 | 0.43 |
| 02/19 | 991 | 994 | 991 | 994 | +0.2% | 2,800 | 114億8070万 | +0.61% | 7.23 | 0.43 |
| 02/18 | 997 | 997 | 989 | 992 | -0.5% | 3,100 | 114億5760万 | +0.51% | 7.21 | 0.43 |
| 02/17 | 998 | 998 | 990 | 997 | +0.4% | 3,800 | 115億1535万 | +0.91% | 7.25 | 0.44 |
| 02/14 | 992 | 994 | 992 | 993 | +0.2% | 1,500 | 114億6915万 | +0.51% | 7.22 | 0.43 |
| 02/13 | 989 | 994 | 988 | 991 | +0.2% | 7,500 | 114億4605万 | +0.2% | 7.21 | 0.43 |
| 02/12 | 987 | 989 | 987 | 989 | +0.3% | 2,300 | 114億2295万 | -0.1% | 7.19 | 0.43 |
| 02/10 | 986 | 987 | 985 | 986 | 0% | 3,400 | 113億8830万 | -0.5% | 7.17 | 0.43 |
| 02/07 | 983 | 986 | 983 | 986 | +0.31% | 1,700 | 113億8830万 | -0.6% | 7.17 | 0.43 |
| 02/06 | 985 | 987 | 983 | 983 | -0.2% | 5,300 | 113億5365万 | -1.01% | 7.15 | 0.43 |
| 02/05 | 986 | 989 | 985 | 985 | +0.1% | 4,300 | 113億7675万 | -0.81% | 7.16 | 0.43 |
| 02/04 | 986 | 988 | 984 | 984 | -0.2% | 4,600 | 113億6520万 | -1.01% | 7.16 | 0.43 |
| 02/03 | 988 | 988 | 985 | 986 | -0.1% | 3,600 | 113億8830万 | -0.8% | 7.17 | 0.43 |
| 01/31 | 986 | 987 | 985 | 987 | +0.1% | 5,000 | 113億9985万 | -0.8% | 7.18 | 0.43 |
| 01/30 | 988 | 988 | 985 | 986 | -0.1% | 5,700 | 113億8830万 | -1% | 7.17 | 0.43 |
| 01/29 | 988 | 988 | 985 | 987 | 0% | 3,200 | 113億9985万 | -1% | 7.18 | 0.43 |
| 01/28 | 988 | 988 | 986 | 987 | -0.1% | 4,500 | 113億9985万 | -1.1% | 7.18 | 0.43 |
| 01/27 | 994 | 994 | 985 | 988 | +0.1% | 4,000 | 114億1140万 | -1.1% | 7.19 | 0.43 |
| 01/24 | 987 | 989 | 986 | 987 | +0.1% | 2,400 | 113億9985万 | -1.3% | 7.18 | 0.43 |
| 01/23 | 989 | 989 | 986 | 986 | 0% | 2,000 | 113億8830万 | -1.5% | 7.17 | 0.43 |
| 01/22 | 986 | 988 | 985 | 986 | +0.1% | 3,700 | 113億8830万 | -1.6% | 7.17 | 0.43 |
| 01/21 | 984 | 988 | 984 | 985 | +0.1% | 3,400 | 113億7675万 | -1.79% | 7.16 | 0.43 |
| 01/20 | 987 | 988 | 983 | 984 | -0.3% | 2,500 | 113億6520万 | -1.89% | 7.16 | 0.43 |
| 01/17 | 985 | 999 | 985 | 987 | 0% | 3,200 | 113億9985万 | -1.69% | 7.18 | 0.43 |
| 01/16 | 989 | 989 | 987 | 987 | 0% | 2,500 | 113億9985万 | -1.69% | 7.18 | 0.43 |
| 01/15 | 991 | 991 | 987 | 987 | -0.4% | 4,300 | 113億9985万 | -1.79% | 7.18 | 0.43 |
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 2月期 | 1,009 6/12 5/14 | 840 9/20 | 14,600 11/13 | - | - | +5.97% 10/15 | -7.91% 2/26 |
| 2009年 2月期 | 950 8/13 | 717 10/31 | 20,000 4/18 | - | - | +13.43% 1/9 | -9.26% 10/9 |
| 2010年 2月期 | 898 3/12 | 666 12/4 | 17,000 8/5 | - | - | +5.8% 1/5 | -6.73% 11/20 |
| 2011年 2月期 | 765 2/17 2/16 | 650 5/26 | 13,300 1/13 | 88億3575万 | 75億750万 | +7.41% 10/13 | -9.68% 3/15 |
| 2012年 2月期 | 815 7/13 7/12 他2件 | 663 3/15 | 14,900 7/22 | 94億1325万 | 76億5765万 | +5.6% 6/17 | -4.16% 7/22 |
| 2013年 2月期 | 918 2/13 | 760 3/27 | 12,400 3/26 | 106億290万 | 87億7800万 | +7.22% 1/15 | -4.7% 2/26 |
| 2014年 2月期 | 1,490 12/12 | 835 3/1 | 173,700 12/12 | 172億950万 | 96億4425万 | +47.63% 12/11 | -5.04% 3/17 |
| 2015年 2月期 | 998 2/23 | 905 3/31 | 15,800 3/12 | 115億2690万 | 104億5275万 | +2.39% 7/17 | -2.95% 9/2 |
| 2016年 2月期 | 1,130 7/16 7/15 | 925 9/8 9/7 | 16,000 7/3 | 130億5150万 | 106億8375万 | +10.3% 7/15 | -8.41% 9/7 |
| 2017年 2月期 | 1,110 9/8 | 980 3/22 | 19,900 1/11 | 128億2050万 | 113億1900万 | +3.17% 9/8 | -4.31% 9/1 |
| 2018年 2月期 | 1,400 2/20 2/16 | 1,026 3/24 | 15,300 7/13 | 161億7000万 | 118億5030万 | +9.46% 1/12 | -11.07% 2/6 |
| 2019年 2月期 | 1,404 5/11 | 1,135 12/26 | 15,400 5/1 | 162億1620万 | 131億925万 | +7.69% 4/12 | -8.08% 12/26 |
| 2020年 2月期 | 1,302 6/13 | 1,001 2/28 | 13,900 6/13 | 150億3810万 | 115億6155万 | +4.91% 6/14 | -18.29% 3/17 |
| 2021年 2月期 | 1,300 7/7 | 851 3/17 | 20,900 7/9 | 150億1500万 | 98億2905万 | +11.92% 5/12 | -5.99% 7/10 |
| 2022年 2月期 | 1,225 5/12 | 973 2/25 | 25,900 5/13 | 141億4875万 | 112億3815万 | +3.8% 6/14 | -6.75% 5/13 |
| 2023年 2月期 | 1,060 2/13 | 976 4/22 | 9,700 6/13 | 122億4300万 | 112億7280万 | +2.71% 1/12 | -2.58% 2/27 |
| 2024年 2月期 | 1,255 10/4 | 1,010 3/23 3/22 他4件 | 28,600 10/5 | 144億9525万 | 116億6550万 | +12.61% 10/4 | -9.07% 3/8 |
| 2025年 2月期 | 1,111 3/1 | 950 8/6 | 27,900 2/27 | 128億3205万 | 109億7250万 | +3.12% 4/11 | -7.32% 8/5 |
| 最新 | 960 2025/6/11 | 2,300 | 110億8800万 | +0.42% 956 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/25
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/29
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97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
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/06/11 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
640円（2000/12/05） - 50%（1.5倍）
960円（6/11）