株価チャート
株価
6/5
- 前日 (6/4)
- 1,505
- 始値
- 1,500
- 高値
- 1,526
- 安値
- 1,499
- 終値 +1%
- 1,520
- 出来高 -6.86%
- 180,700
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,519 - 株価（25日）
移動平均値 - +2.01%
1,490 - 出来高（5日）
移動平均値 - -17.81%
219,860
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 1,500 | 1,526 | 1,499 | 1,520 | +1% | 180,700 | 1355億1877万 | +2.01% | 10.91 | 1.03 |
| 06/04 | 1,512 | 1,529 | 1,504 | 1,505 | -0.46% | 194,000 | 1341億8142万 | +1.48% | 10.8 | 1.02 |
| 06/03 | 1,536 | 1,536 | 1,512 | 1,512 | -2.2% | 253,600 | 1348億552万 | +2.37% | 10.85 | 1.03 |
| 06/02 | 1,504 | 1,546 | 1,501 | 1,546 | +2.11% | 167,100 | 1483億9604万 | +5.1% | 11.1 | 1.05 |
| 05/30 | 1,491 | 1,530 | 1,480 | 1,514 | +0.53% | 303,900 | 1453億2445万 | +3.34% | 10.87 | 1.03 |
| 05/29 | 1,500 | 1,510 | 1,496 | 1,506 | +0.33% | 205,600 | 1445億5656万 | +3.15% | 10.81 | 1.02 |
| 05/28 | 1,527 | 1,535 | 1,498 | 1,501 | -1.7% | 201,700 | 1440億7662万 | +3.16% | 10.77 | 1.02 |
| 05/27 | 1,520 | 1,534 | 1,519 | 1,527 | -0.33% | 110,100 | 1465億7228万 | +5.31% | 10.96 | 1.04 |
| 05/26 | 1,526 | 1,541 | 1,526 | 1,532 | +0.39% | 119,800 | 1470億5222万 | +6.17% | 11 | 1.04 |
| 05/23 | 1,541 | 1,548 | 1,524 | 1,526 | -1.42% | 207,600 | 1464億7630万 | +6.27% | 10.95 | 1.04 |
| 05/22 | 1,545 | 1,574 | 1,541 | 1,548 | 0% | 172,900 | 1485億8801万 | +8.4% | 11.11 | 1.05 |
| 05/21 | 1,556 | 1,566 | 1,536 | 1,548 | +0.45% | 204,400 | 1485億8801万 | +9.01% | 11.11 | 1.05 |
| 05/20 | 1,544 | 1,558 | 1,536 | 1,541 | 0% | 207,800 | 1479億1610万 | +9.21% | 11.06 | 1.05 |
| 05/19 | 1,510 | 1,548 | 1,502 | 1,541 | +2.05% | 211,500 | 1479億1610万 | +9.84% | 11.06 | 1.05 |
| 05/16 | 1,502 | 1,523 | 1,491 | 1,510 | +0.47% | 184,400 | 1449億4050万 | +8.4% | 10.84 | 1.03 |
| 05/15 | 1,510 | 1,515 | 1,485 | 1,503 | -0.46% | 203,200 | 1442億6859万 | +8.52% | 10.79 | 1.02 |
| 05/14 | 1,546 | 1,546 | 1,500 | 1,510 | -2.83% | 252,000 | 1449億4050万 | +9.82% | 10.84 | 1.03 |
| 05/13 | 1,557 | 1,579 | 1,524 | 1,554 | +1.3% | 382,200 | 1491億6394万 | +13.68% | 11.15 | 1.06 |
| 05/12 | 1,407 | 1,567 | 1,403 | 1,534 | +9.03% | 894,300 | 1472億4419万 | +12.88% | 11.01 | 1.04 |
| 05/09 | 1,395 | 1,418 | 1,391 | 1,407 | +1.08% | 259,900 | 1350億5383万 | +4.07% | 10.1 | 0.96 |
| 05/08 | 1,393 | 1,400 | 1,382 | 1,392 | -0.5% | 137,100 | 1336億1403万 | +2.96% | 9.99 | 0.95 |
| 05/07 | 1,352 | 1,401 | 1,351 | 1,399 | +2.94% | 218,500 | 1342億8594万 | +3.55% | 10.04 | 0.95 |
| 05/02 | 1,357 | 1,365 | 1,344 | 1,359 | +0.37% | 101,600 | 1304億4645万 | +0.59% | 9.75 | 0.92 |
| 05/01 | 1,362 | 1,368 | 1,351 | 1,354 | -0.59% | 106,900 | 1299億6652万 | +0.15% | 9.72 | 0.92 |
| 04/30 | 1,356 | 1,377 | 1,347 | 1,362 | +0.52% | 166,400 | 1307億3441万 | +0.59% | 9.78 | 0.93 |
| 04/28 | 1,342 | 1,355 | 1,338 | 1,355 | +0.89% | 408,300 | 1300億6250万 | 0% | 9.73 | 0.92 |
| 04/25 | 1,350 | 1,359 | 1,341 | 1,343 | -0.74% | 97,200 | 1289億1066万 | -0.96% | 9.64 | 0.91 |
| 04/24 | 1,389 | 1,389 | 1,353 | 1,353 | -2.94% | 154,200 | 1298億7053万 | -0.29% | 9.71 | 0.92 |
| 04/23 | 1,399 | 1,403 | 1,386 | 1,394 | 0% | 155,900 | 1338億600万 | +2.65% | 10.01 | 0.95 |
| 04/22 | 1,386 | 1,394 | 1,375 | 1,394 | 0% | 95,100 | 1338億600万 | +2.65% | 10.01 | 0.95 |
| 04/21 | 1,374 | 1,394 | 1,373 | 1,394 | +1.16% | 132,300 | 1338億600万 | +2.73% | 10.01 | 0.95 |
| 04/18 | 1,355 | 1,378 | 1,345 | 1,378 | +2.07% | 126,600 | 1322億7021万 | +1.62% | 9.89 | 0.94 |
| 04/17 | 1,353 | 1,365 | 1,332 | 1,350 | -0.74% | 122,800 | 1295億8257万 | -0.44% | 9.69 | 0.92 |
| 04/16 | 1,339 | 1,360 | 1,338 | 1,360 | +2.56% | 130,300 | 1305億4244万 | +0.22% | 9.76 | 0.92 |
| 04/15 | 1,350 | 1,352 | 1,322 | 1,326 | -0.45% | 114,800 | 1272億7888万 | -2.28% | 9.52 | 0.9 |
| 04/14 | 1,343 | 1,350 | 1,313 | 1,332 | +0.23% | 188,200 | 1278億5480万 | -2.06% | 9.56 | 0.9 |
| 04/11 | 1,323 | 1,336 | 1,297 | 1,329 | -1.26% | 212,000 | 1275億6684万 | -2.57% | 9.54 | 0.9 |
| 04/10 | 1,348 | 1,353 | 1,321 | 1,346 | +3.7% | 277,700 | 1291億9862万 | -1.68% | 9.66 | 0.91 |
| 04/09 | 1,300 | 1,310 | 1,286 | 1,298 | -0.92% | 190,100 | 1245億9124万 | -5.39% | 9.32 | 0.88 |
| 04/08 | 1,298 | 1,325 | 1,294 | 1,310 | +5.65% | 271,000 | 1257億4309万 | -4.87% | 9.4 | 0.89 |
| 04/07 | 1,203 | 1,265 | 1,192 | 1,240 | -6.27% | 393,000 | 1190億2399万 | -10.21% | 8.9 | 0.84 |
| 04/04 | 1,330 | 1,335 | 1,298 | 1,323 | -1.64% | 312,700 | 1269億9092万 | -4.68% | 9.5 | 0.9 |
| 04/03 | 1,339 | 1,360 | 1,333 | 1,345 | -1.75% | 246,200 | 1291億263万 | -3.38% | 9.65 | 0.91 |
| 04/02 | 1,392 | 1,394 | 1,369 | 1,369 | -1.37% | 165,400 | 1314億632万 | -1.79% | 9.83 | 0.93 |
| 04/01 | 1,395 | 1,411 | 1,375 | 1,388 | +0.51% | 205,700 | 1332億3008万 | -0.57% | 9.96 | 0.94 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,387 | 1,391 | 1,366 | 1,381 | -0.43% | 264,600 | 1378億8772万 | -1.29% | 11.35 | 1.06 |
| 03/28 | 1,369 | 1,400 | 1,361 | 1,387 | -0.86% | 410,000 | 1384億8680万 | -1% | 11.04 | 1.03 |
| 03/27 | 1,393 | 1,401 | 1,380 | 1,399 | +0.29% | 890,400 | 1396億8496万 | -0.29% | 11.13 | 1.04 |
| 03/26 | 1,391 | 1,401 | 1,384 | 1,395 | +0.32% | 409,400 | 1392億8557万 | -0.71% | 11.1 | 1.04 |
| 03/25 | 1,379 | 1,395 | 1,374 | 1,391 | +1.02% | 371,400 | 1388億3626万 | -1.17% | 11.07 | 1.03 |
| 03/24 | 1,371 | 1,385 | 1,369 | 1,377 | +0.4% | 347,800 | 1374億3842万 | -2.31% | 10.96 | 1.02 |
| 03/21 | 1,375 | 1,392 | 1,371 | 1,371 | -0.8% | 729,400 | 1368億8926万 | -2.77% | 10.91 | 1.02 |
| 03/19 | 1,376 | 1,386 | 1,375 | 1,382 | +0.47% | 240,000 | 1379億8757万 | -2.12% | 11 | 1.03 |
| 03/18 | 1,372 | 1,401 | 1,370 | 1,376 | 0% | 210,000 | 1373億3857万 | -2.65% | 10.95 | 1.02 |
| 03/17 | 1,385 | 1,389 | 1,365 | 1,376 | +0.59% | 276,600 | 1373億3857万 | -2.86% | 10.95 | 1.02 |
| 03/14 | 1,359 | 1,379 | 1,359 | 1,368 | -0.58% | 233,600 | 1365億3980万 | -3.63% | 10.88 | 1.02 |
| 03/13 | 1,365 | 1,380 | 1,364 | 1,376 | 0% | 258,200 | 1373億3857万 | -3.34% | 10.95 | 1.02 |
| 03/12 | 1,364 | 1,383 | 1,363 | 1,376 | -0.07% | 210,000 | 1373億3857万 | -3.54% | 10.95 | 1.02 |
| 03/11 | 1,384 | 1,385 | 1,366 | 1,377 | -1.57% | 236,000 | 1374億3842万 | -3.67% | 10.96 | 1.02 |
| 03/10 | 1,431 | 1,433 | 1,399 | 1,399 | -2.2% | 216,800 | 1396億3503万 | -2.13% | 11.13 | 1.04 |
| 03/07 | 1,429 | 1,440 | 1,421 | 1,430 | -0.94% | 216,000 | 1427億8019万 | +0.21% | 11.38 | 1.06 |
| 03/06 | 1,435 | 1,446 | 1,428 | 1,444 | +1.01% | 194,000 | 1441億2812万 | +1.37% | 11.49 | 1.07 |
| 03/05 | 1,430 | 1,449 | 1,422 | 1,429 | +0.49% | 237,600 | 1426億8035万 | +0.7% | 11.37 | 1.06 |
| 03/04 | 1,433 | 1,439 | 1,418 | 1,422 | +0.35% | 167,800 | 1419億8142万 | +0.49% | 11.32 | 1.06 |
| 03/03 | 1,419 | 1,432 | 1,412 | 1,417 | +0.64% | 240,000 | 1414億8219万 | +0.43% | 11.28 | 1.05 |
| 02/28 | 1,398 | 1,413 | 1,388 | 1,408 | -0.21% | 562,200 | 1405億8357万 | +0.14% | 11.21 | 1.05 |
| 02/27 | 1,424 | 1,429 | 1,406 | 1,411 | +0.39% | 192,800 | 1408億8311万 | +0.64% | 11.23 | 1.05 |
| 02/26 | 1,421 | 1,421 | 1,385 | 1,406 | -1.78% | 315,400 | 1403億3396万 | +0.46% | 11.19 | 1.05 |
| 02/25 | 1,439 | 1,445 | 1,427 | 1,431 | -0.56% | 199,800 | 1428億8004万 | +2.58% | 11.39 | 1.06 |
| 02/21 | 1,426 | 1,443 | 1,408 | 1,439 | +0.07% | 294,400 | 1436億7881万 | +3.53% | 11.45 | 1.07 |
| 02/20 | 1,455 | 1,461 | 1,432 | 1,438 | -0.69% | 249,200 | 1435億7896万 | +3.9% | 11.44 | 1.07 |
| 02/19 | 1,456 | 1,466 | 1,448 | 1,448 | -0.52% | 130,800 | 1445億7743万 | +5% | 11.52 | 1.08 |
| 02/18 | 1,440 | 1,456 | 1,440 | 1,456 | +1.11% | 186,600 | 1453億2627万 | +6.09% | 11.58 | 1.08 |
| 02/17 | 1,435 | 1,451 | 1,430 | 1,440 | +0.98% | 164,000 | 1437億2873万 | +5.38% | 11.46 | 1.07 |
| 02/14 | 1,429 | 1,441 | 1,426 | 1,426 | +0.46% | 192,000 | 1423億3088万 | +4.74% | 11.34 | 1.06 |
| 02/13 | 1,403 | 1,428 | 1,403 | 1,419 | +1.36% | 210,600 | 1416億8188万 | +4.57% | 11.29 | 1.06 |
| 02/12 | 1,444 | 1,446 | 1,400 | 1,400 | -1.89% | 214,000 | 1397億8480万 | +3.32% | 11.14 | 1.04 |
| 02/10 | 1,429 | 1,433 | 1,421 | 1,427 | -0.97% | 173,400 | 1424億8065万 | +5.47% | 11.36 | 1.06 |
| 02/07 | 1,447 | 1,467 | 1,441 | 1,441 | -1.1% | 198,000 | 1438億7850万 | +6.82% | 11.47 | 1.07 |
| 02/06 | 1,451 | 1,468 | 1,443 | 1,457 | +0.31% | 186,400 | 1454億7604万 | +8.33% | 11.6 | 1.08 |
| 02/05 | 1,438 | 1,465 | 1,430 | 1,453 | +0.21% | 356,800 | 1450億2673万 | +8.4% | 11.56 | 1.08 |
| 02/04 | 1,454 | 1,479 | 1,426 | 1,450 | -1.43% | 525,200 | 1447億2720万 | +8.66% | 11.54 | 1.08 |
| 02/03 | 1,469 | 1,478 | 1,411 | 1,471 | +7.41% | 905,200 | 1468億2397万 | +10.65% | 11.7 | 1.09 |
| 01/31 | 1,359 | 1,374 | 1,348 | 1,369 | +0.74% | 235,800 | 1366億8957万 | +3.48% | 10.9 | 1.02 |
| 01/30 | 1,336 | 1,359 | 1,335 | 1,359 | +1.76% | 186,400 | 1356億9111万 | +2.95% | 10.82 | 1.01 |
| 01/29 | 1,337 | 1,338 | 1,326 | 1,336 | -0.07% | 133,200 | 1333億4472万 | +1.25% | 10.63 | 0.99 |
| 01/28 | 1,320 | 1,338 | 1,320 | 1,337 | +1.33% | 149,400 | 1334億4456万 | +1.33% | 10.64 | 0.99 |
| 01/27 | 1,314 | 1,324 | 1,306 | 1,319 | +0.42% | 126,800 | 1316億9725万 | 0% | 10.5 | 0.98 |
| 01/24 | 1,325 | 1,327 | 1,310 | 1,314 | +0.31% | 178,600 | 1311億4810万 | -0.49% | 10.45 | 0.98 |
| 01/23 | 1,306 | 1,324 | 1,298 | 1,310 | +0.31% | 210,600 | 1307億4871万 | -0.87% | 10.42 | 0.97 |
| 01/22 | 1,319 | 1,325 | 1,306 | 1,306 | -1.02% | 156,400 | 1303億4933万 | -1.25% | 10.39 | 0.97 |
| 01/21 | 1,308 | 1,319 | 1,306 | 1,319 | +1% | 142,200 | 1316億9725万 | -0.23% | 10.5 | 0.98 |
| 01/20 | 1,304 | 1,306 | 1,295 | 1,306 | 0% | 140,400 | 1303億9925万 | -1.14% | 10.39 | 0.97 |
| 01/17 | 1,302 | 1,315 | 1,298 | 1,306 | +0.35% | 167,400 | 1303億9925万 | -1.06% | 10.39 | 0.97 |
| 01/16 | 1,300 | 1,310 | 1,298 | 1,302 | +0.15% | 168,200 | 1299億4994万 | -1.33% | 10.36 | 0.97 |
| 01/15 | 1,293 | 1,313 | 1,287 | 1,300 | +0.97% | 137,400 | 1297億5025万 | -1.4% | 10.34 | 0.97 |
| 01/14 | 1,300 | 1,301 | 1,271 | 1,287 | -1.23% | 230,000 | 1285億217万 | -2.28% | 10.24 | 0.96 |
| 01/10 | 1,310 | 1,316 | 1,298 | 1,303 | -1.03% | 172,200 | 1300億9971万 | -1.06% | 10.37 | 0.97 |
| 01/09 | 1,334 | 1,351 | 1,317 | 1,317 | -1.27% | 255,600 | 1314億4764万 | +0.04% | 10.48 | 0.98 |
| 01/08 | 1,347 | 1,352 | 1,334 | 1,334 | -1% | 187,400 | 1331億4503万 | +1.48% | 10.61 | 0.99 |
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 | 352 1,406 8/23 | 224 894 3/29 | 805,200 201,300 8/23 | - | - | +12.79% 8/23 | -14.04% 11/20 |
| 2008年 3月期 | 233 930 7/5 | 123 493 3/17 | 330,800 82,700 3/25 | - | - | +7.39% 4/28 | -16.03% 1/22 |
| 2009年 3月期 | 146 584 4/21 | 59 235 3/3 234 3/2 | 1,454,800 363,700 3/10 | - | - | +34.82% 3/10 | -25.9% 10/7 |
| 2010年 3月期 | 229 917 9/16 917 9/15 他2件 | 76 305 4/23 | 1,262,800 315,700 8/10 | - | - | +56.23% 7/7 | -12.79% 11/17 |
| 2011年 3月期 | 244 975 1/18 | 125 501 11/1 | 1,120,400 280,100 11/19 | 243億3753万 | 125億574万 | +38.67% 11/19 | -27.37% 3/15 |
| 2012年 3月期 | 352 1,407 3/27 | 175 698 4/7 | 1,312,800 328,200 11/21 | 351億2093万 | 174億2317万 | +21.24% 11/21 | -10.82% 1/19 |
| 2013年 3月期 | 379 1,515 3/4 | 247 989 10/2 | 1,362,000 340,500 11/2 | 378億1678万 | 246億8699万 | +28.13% 5/1 | -13.49% 10/2 |
| 2014年 3月期 | 550 2,199 8/1 | 340 1,361 4/2 | 932,800 233,200 8/1 | 548億9049万 | 339億7270万 | +22.08% 5/8 | -10.22% 6/6 |
| 2015年 3月期 | 691 2,765 3/20 | 475 1,901 4/11 | 598,400 149,600 5/12 | 690億1874万 | 474億5195万 | +12.46% 3/20 | -6.34% 1/16 |
| 2016年 3月期 | 714 2,854 8/18 | 440 1,760 2/12 | 656,400 164,100 9/25 | 712億4032万 | 439億3236万 | +10.21% 3/14 | -18.18% 2/12 |
| 2017年 3月期 | 735 2,940 2/23 | 461 1,845 8/30 | 1,048,400 262,100 11/16 | 733億8702万 | 460億5410万 | +7.83% 1/4 | -14.45% 8/16 |
| 2018年 3月期 | 930 3,720 2/2 | 597 2,387 4/17 | 928,400 232,100 11/22 | 928億5705万 | 595億8327万 | +9.97% 7/12 | -5.92% 2/9 |
| 2019年 3月期 | 860 3,440 5/14 | 589 2,356 12/25 | 729,600 182,400 9/25 | 858億6781万 | 588億946万 | +10.95% 2/18 | -15.18% 12/25 |
| 2020年 3月期 | 1,030 2,060 12/6 2,060 12/5 | 598 1,195 3/13 | 970,400 485,200 9/26 | 1028億4168万 | 596億5815万 | +15.87% 11/6 | -18.19% 3/12 |
| 2021年 3月期 | 1,005 2,009 3/22 | 657 1,313 4/3 | 1,323,400 661,700 12/18 | 1002億9560万 | 655億4909万 | +12.74% 8/25 | -8.37% 11/13 |
| 2022年 3月期 | 1,079 2,157 8/2 | 756 1,512 3/8 | 826,800 413,400 9/28 | 1076億8422万 | 754億8379万 | +6.28% 5/17 | -10.05% 11/29 |
| 2023年 3月期 | 942 1,883 9/12 | 763 1,526 4/18 | 855,200 427,600 9/28 | 940億528万 | 761億8272万 | +6.03% 6/28 | -5.02% 11/14 |
| 2024年 3月期 | 1,000 1,999 3/29 1,999 3/28 | 855 1,709 11/9 | 1,245,200 622,600 3/27 | 997億9636万 | 853億1865万 | +5.29% 4/18 | -5.97% 10/4 |
| 2025年 3月期 | 1,479 2,957 2/4 | 968 1,935 4/3 | 1,194,000 597,000 9/26 | 1476億2274万 | 966億128万 | +13.21% 7/31 | -10.23% 4/7 |
| 最新 | 1,520 2025/6/5 | 180,700 | 1355億1877万 | +2.01% 1,490 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 114%（2.14倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/06/05 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
59円（2009/03/03） - 2487%（25.87倍）
1,520円（6/5）