株価チャート
株価
11/14
- 前日 (11/13)
- 1,071
- 始値
- 1,067
- 高値
- 1,069
- 安値
- 1,064
- 終値 -0.19%
- 1,069
- 出来高 -66.55%
- 9,200
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,076 - 株価（25日）
移動平均値 - -2.37%
1,095 - 出来高（5日）
移動平均値 - -63.2%
25,000
2025/06/20～2025/11/14
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 | ||||||||||
| 11/14 | 1,067 | 1,069 | 1,064 | 1,069 | -0.19% | 9,200 | 136億5743万 | -2.37% | 13.66 | 2.21 |
| 11/13 | 1,078 | 1,086 | 1,070 | 1,071 | -0.65% | 27,500 | 136億8298万 | -2.37% | 13.69 | 2.21 |
| 11/12 | 1,073 | 1,078 | 1,072 | 1,078 | 0% | 13,600 | 137億7242万 | -1.91% | 13.78 | 2.22 |
| 11/11 | 1,084 | 1,084 | 1,072 | 1,078 | -0.37% | 32,000 | 137億7242万 | -2.18% | 13.78 | 2.22 |
| 11/10 | 1,099 | 1,099 | 1,080 | 1,082 | -1.64% | 42,700 | 138億2352万 | -1.99% | 13.83 | 2.23 |
| 11/07 | 1,096 | 1,105 | 1,094 | 1,100 | +0.46% | 24,900 | 140億5349万 | -0.45% | 14.06 | 2.27 |
| 11/06 | 1,095 | 1,097 | 1,089 | 1,095 | 0% | 11,700 | 139億8961万 | -0.99% | 14 | 2.26 |
| 11/05 | 1,102 | 1,102 | 1,084 | 1,095 | -0.64% | 27,600 | 139億8961万 | -1.08% | 14 | 2.26 |
| 11/04 | 1,107 | 1,108 | 1,099 | 1,102 | -0.45% | 16,300 | 140億7904万 | -0.72% | 14.08 | 2.27 |
| 10/31 | 1,115 | 1,117 | 1,104 | 1,107 | -0.72% | 16,000 | 141億4292万 | -0.45% | 14.15 | 2.28 |
| 10/30 | 1,085 | 1,115 | 1,085 | 1,115 | +2.29% | 19,800 | 142億4512万 | +0.27% | 14.25 | 2.3 |
| 10/29 | 1,095 | 1,103 | 1,090 | 1,090 | -0.46% | 20,400 | 139億2573万 | -2.07% | 13.93 | 2.25 |
| 10/28 | 1,118 | 1,118 | 1,095 | 1,095 | -1.79% | 19,300 | 139億8961万 | -1.71% | 14 | 2.26 |
| 10/27 | 1,104 | 1,115 | 1,104 | 1,115 | +1% | 20,400 | 142億4512万 | 0% | 14.25 | 2.3 |
| 10/24 | 1,104 | 1,106 | 1,096 | 1,104 | 0% | 13,700 | 141億459万 | -0.99% | 14.11 | 2.28 |
| 10/23 | 1,099 | 1,105 | 1,095 | 1,104 | +0.45% | 6,900 | 141億459万 | -0.99% | 14.11 | 2.28 |
| 10/22 | 1,109 | 1,109 | 1,091 | 1,099 | +0.27% | 11,800 | 140億4071万 | -1.43% | 14.05 | 2.27 |
| 10/21 | 1,095 | 1,100 | 1,089 | 1,096 | +0.37% | 18,200 | 140億238万 | -1.62% | 14.01 | 2.26 |
| 10/20 | 1,098 | 1,102 | 1,087 | 1,092 | +0.18% | 26,300 | 139億5128万 | -1.97% | 13.96 | 2.25 |
| 10/17 | 1,110 | 1,110 | 1,084 | 1,090 | -1.8% | 21,300 | 139億2573万 | -2.15% | 13.93 | 2.25 |
| 10/16 | 1,114 | 1,115 | 1,105 | 1,110 | +0.09% | 14,900 | 141億8124万 | -0.45% | 14.19 | 2.29 |
| 10/15 | 1,112 | 1,114 | 1,100 | 1,109 | +1.19% | 31,000 | 141億6847万 | -0.45% | 14.17 | 2.29 |
| 10/14 | 1,065 | 1,097 | 1,061 | 1,096 | +1.2% | 49,900 | 140億238万 | -1.62% | 14.01 | 2.26 |
| 10/10 | 1,100 | 1,100 | 1,080 | 1,083 | -1.72% | 40,400 | 138億3629万 | -2.7% | 13.84 | 2.23 |
| 10/09 | 1,116 | 1,116 | 1,094 | 1,102 | -1.34% | 44,700 | 140億7904万 | -0.99% | 14.08 | 2.27 |
| 10/08 | 1,128 | 1,128 | 1,117 | 1,117 | -0.62% | 24,500 | 142億7068万 | +0.36% | 14.28 | 2.31 |
| 10/07 | 1,142 | 1,142 | 1,118 | 1,124 | -1.58% | 29,200 | 143億6011万 | +0.99% | 14.37 | 2.32 |
| 10/06 | 1,154 | 1,155 | 1,140 | 1,142 | +0.79% | 27,500 | 145億9007万 | +2.7% | 14.6 | 2.36 |
| 10/03 | 1,115 | 1,139 | 1,115 | 1,133 | +1.34% | 26,600 | 144億7509万 | +2.07% | 14.48 | 2.34 |
| 10/02 | 1,117 | 1,125 | 1,116 | 1,118 | +0.09% | 16,300 | 142億8345万 | +0.9% | 14.29 | 2.31 |
| 10/01 | 1,118 | 1,127 | 1,115 | 1,117 | -1.33% | 42,500 | 142億7068万 | +0.99% | 14.28 | 2.31 |
| 09/30 | 1,150 | 1,153 | 1,118 | 1,132 | -1.48% | 45,200 | 144億6231万 | +2.44% | 14.47 | 2.34 |
| 09/29 | 1,150 | 1,154 | 1,134 | 1,149 | 0% | 35,600 | 146億7950万 | +4.26% | 14.69 | 2.35 |
| 09/26 | 1,123 | 1,149 | 1,122 | 1,149 | +1.77% | 45,900 | 146億7950万 | +4.55% | 14.69 | 2.35 |
| 09/25 | 1,126 | 1,129 | 1,122 | 1,129 | +0.27% | 30,600 | 144億2399万 | +2.92% | 14.43 | 2.31 |
| 09/24 | 1,124 | 1,127 | 1,116 | 1,126 | +0.18% | 35,700 | 143億8566万 | +2.83% | 14.39 | 2.31 |
| 09/22 | 1,116 | 1,125 | 1,116 | 1,124 | +0.72% | 32,600 | 143億6011万 | +2.74% | 14.37 | 2.3 |
| 09/19 | 1,115 | 1,116 | 1,103 | 1,116 | +0.09% | 40,600 | 142億5790万 | +2.2% | 14.26 | 2.29 |
| 09/18 | 1,111 | 1,119 | 1,106 | 1,115 | +0.9% | 20,700 | 142億4512万 | +2.2% | 14.25 | 2.28 |
| 09/17 | 1,097 | 1,109 | 1,089 | 1,105 | +0.73% | 28,100 | 141億1736万 | +1.38% | 14.12 | 2.26 |
| 09/16 | 1,094 | 1,101 | 1,086 | 1,097 | +1.11% | 27,000 | 140億1516万 | +0.73% | 14.02 | 2.25 |
| 09/12 | 1,094 | 1,099 | 1,085 | 1,085 | -0.91% | 24,700 | 138億6185万 | -0.18% | 13.87 | 2.22 |
| 09/11 | 1,095 | 1,100 | 1,091 | 1,095 | -0.18% | 13,400 | 139億8961万 | +0.83% | 14 | 2.24 |
| 09/10 | 1,097 | 1,098 | 1,092 | 1,097 | 0% | 8,500 | 140億1516万 | +1.2% | 14.02 | 2.25 |
| 09/09 | 1,100 | 1,108 | 1,090 | 1,097 | -0.09% | 19,300 | 140億1516万 | +1.39% | 14.02 | 2.25 |
| 09/08 | 1,100 | 1,103 | 1,085 | 1,098 | +0.37% | 24,800 | 140億2793万 | +1.76% | 14.03 | 2.25 |
| 09/05 | 1,090 | 1,100 | 1,084 | 1,094 | +1.11% | 19,700 | 139億7683万 | +1.58% | 13.98 | 2.24 |
| 09/04 | 1,082 | 1,089 | 1,080 | 1,082 | -0.46% | 19,500 | 138億2352万 | +0.74% | 13.83 | 2.22 |
| 09/03 | 1,098 | 1,100 | 1,086 | 1,087 | -1.36% | 25,800 | 138億8740万 | +1.4% | 13.89 | 2.23 |
| 09/02 | 1,111 | 1,113 | 1,102 | 1,102 | 0% | 21,600 | 140億7904万 | +2.99% | 14.08 | 2.26 |
| 09/01 | 1,100 | 1,117 | 1,095 | 1,102 | -0.09% | 30,500 | 140億7904万 | +3.18% | 14.08 | 2.26 |
| 08/29 | 1,112 | 1,124 | 1,099 | 1,103 | +1.19% | 88,100 | 140億9181万 | +3.47% | 14.1 | 2.26 |
| 08/28 | 1,090 | 1,090 | 1,081 | 1,090 | -0.37% | 22,400 | 139億2573万 | +2.44% | 13.93 | 2.23 |
| 08/27 | 1,075 | 1,094 | 1,067 | 1,094 | +1.77% | 31,300 | 139億7683万 | +3.11% | 13.98 | 2.24 |
| 08/26 | 1,077 | 1,079 | 1,070 | 1,075 | -0.19% | 14,800 | 137億3409万 | +1.61% | 13.74 | 2.2 |
| 08/25 | 1,078 | 1,080 | 1,069 | 1,077 | +0.75% | 33,100 | 137億5964万 | +2.09% | 13.77 | 2.21 |
| 08/22 | 1,076 | 1,078 | 1,069 | 1,069 | -0.74% | 22,500 | 136億5743万 | +1.62% | 13.66 | 2.19 |
| 08/21 | 1,080 | 1,086 | 1,075 | 1,077 | -0.74% | 13,700 | 137億5964万 | +2.57% | 13.77 | 2.21 |
| 08/20 | 1,081 | 1,093 | 1,072 | 1,085 | -0.18% | 26,300 | 138億6185万 | +3.63% | 13.87 | 2.22 |
| 08/19 | 1,085 | 1,090 | 1,078 | 1,087 | -0.37% | 32,100 | 138億8740万 | +4.12% | 13.89 | 2.23 |
| 08/18 | 1,093 | 1,093 | 1,081 | 1,091 | +0.28% | 28,200 | 139億3850万 | +4.8% | 13.94 | 2.23 |
| 08/15 | 1,098 | 1,103 | 1,082 | 1,088 | 0% | 23,700 | 139億17万 | +4.92% | 13.91 | 2.23 |
| 08/14 | 1,082 | 1,095 | 1,082 | 1,088 | 0% | 20,100 | 139億17万 | +5.43% | 13.91 | 2.23 |
| 08/13 | 1,104 | 1,108 | 1,080 | 1,088 | +0.65% | 39,300 | 139億17万 | +5.94% | 13.91 | 2.23 |
| 08/12 | 1,073 | 1,110 | 1,072 | 1,081 | +3.15% | 118,000 | 138億1074万 | +5.77% | 13.82 | 2.21 |
| 08/08 | 1,055 | 1,064 | 1,045 | 1,048 | -0.1% | 49,800 | 133億8914万 | +3.15% | 13.39 | 2.15 |
| 08/07 | 1,051 | 1,051 | 1,043 | 1,049 | +0.38% | 21,300 | 134億191万 | +3.66% | 13.41 | 2.15 |
| 08/06 | 1,045 | 1,051 | 1,044 | 1,045 | -0.29% | 21,600 | 133億5081万 | +3.57% | 13.36 | 2.14 |
| 08/05 | 1,048 | 1,050 | 1,035 | 1,048 | +0.87% | 22,700 | 133億8914万 | +4.28% | 13.39 | 2.15 |
| 08/04 | 1,015 | 1,041 | 1,010 | 1,039 | +1.27% | 52,000 | 132億7416万 | +3.8% | 13.28 | 2.13 |
| 08/01 | 1,035 | 1,037 | 1,026 | 1,026 | -0.87% | 19,300 | 131億807万 | +2.91% | 13.11 | 2.1 |
| 07/31 | 1,035 | 1,040 | 1,035 | 1,035 | 0% | 7,600 | 132億2305万 | +4.12% | 13.23 | 2.12 |
| 07/30 | 1,040 | 1,040 | 1,032 | 1,035 | -0.38% | 19,200 | 132億2305万 | +4.44% | 13.23 | 2.12 |
| 07/29 | 1,042 | 1,043 | 1,035 | 1,039 | -0.29% | 14,600 | 132億7416万 | +5.16% | 13.28 | 2.13 |
| 07/28 | 1,058 | 1,058 | 1,035 | 1,042 | -1.42% | 44,400 | 133億1248万 | +5.79% | 13.32 | 2.13 |
| 07/25 | 1,037 | 1,057 | 1,030 | 1,057 | +2.13% | 38,100 | 135億412万 | +7.64% | 13.51 | 2.16 |
| 07/24 | 1,026 | 1,035 | 1,022 | 1,035 | +1.17% | 25,800 | 132億2305万 | +5.83% | 13.23 | 2.12 |
| 07/23 | 1,022 | 1,028 | 1,015 | 1,023 | +0.1% | 23,600 | 130億6974万 | +4.92% | 13.08 | 2.1 |
| 07/22 | 1,004 | 1,022 | 1,004 | 1,022 | +1.39% | 27,000 | 130億5696万 | +5.14% | 13.06 | 2.09 |
| 07/18 | 1,003 | 1,017 | 1,000 | 1,008 | +0.4% | 35,900 | 128億7810万 | +4.02% | 12.88 | 2.06 |
| 07/17 | 1,003 | 1,006 | 998 | 1,004 | -0.4% | 24,700 | 128億2700万 | +3.83% | 12.83 | 2.06 |
| 07/16 | 1,001 | 1,014 | 1,000 | 1,008 | +0.7% | 16,500 | 128億7810万 | +4.46% | 12.88 | 2.06 |
| 07/15 | 1,025 | 1,026 | 1,001 | 1,001 | -1.86% | 34,200 | 127億8867万 | +3.95% | 12.79 | 2.05 |
| 07/14 | 1,010 | 1,020 | 1,009 | 1,020 | +2.41% | 52,400 | 130億3141万 | +6.03% | 13.04 | 2.09 |
| 07/11 | 995 | 1,000 | 986 | 996 | +0.61% | 42,100 | 127億2479万 | +3.86% | 12.73 | 2.04 |
| 07/10 | 979 | 992 | 978 | 990 | +1.54% | 42,900 | 126億4814万 | +3.45% | 12.65 | 2.03 |
| 07/09 | 966 | 975 | 961 | 975 | +1.46% | 31,100 | 124億5650万 | +2.2% | 12.46 | 2 |
| 07/08 | 952 | 961 | 948 | 961 | +1.05% | 24,800 | 122億7763万 | +0.84% | 12.28 | 1.97 |
| 07/07 | 950 | 953 | 945 | 951 | +0.42% | 23,000 | 121億4988万 | 0% | 12.15 | 1.95 |
| 07/04 | 953 | 957 | 947 | 947 | -0.63% | 22,400 | 120億9877万 | -0.42% | 12.1 | 1.94 |
| 07/03 | 957 | 957 | 948 | 953 | -0.42% | 23,500 | 121億7543万 | +0.21% | 12.18 | 1.95 |
| 07/02 | 944 | 960 | 935 | 957 | +1.7% | 69,500 | 122億2653万 | +0.63% | 12.23 | 1.96 |
| 07/01 | 949 | 949 | 937 | 941 | -1.05% | 27,100 | 120億2212万 | -0.95% | 12.03 | 1.93 |
| 06/30 | 955 | 965 | 947 | 951 | +1.17% | 39,500 | 121億4988万 | +0.11% | 12.15 | 2.09 |
| 06/27 | 957 | 957 | 938 | 940 | -1.26% | 46,500 | 120億934万 | -0.95% | 12.01 | 2.06 |
| 06/26 | 960 | 962 | 952 | 952 | -0.73% | 42,600 | 121億6265万 | +0.32% | 12.17 | 2.09 |
| 06/25 | 965 | 965 | 956 | 959 | -0.42% | 15,100 | 122億5208万 | +1.16% | 12.26 | 2.11 |
| 06/24 | 970 | 970 | 961 | 963 | 0% | 12,000 | 123億319万 | +1.8% | 12.31 | 2.11 |
| 06/23 | 961 | 963 | 950 | 963 | -0.21% | 28,800 | 123億319万 | +2.01% | 12.31 | 2.11 |
| 06/20 | 968 | 975 | 962 | 965 | -0.1% | 34,000 | 123億2874万 | +2.44% | 12.33 | 2.12 |
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 3月期 | 291 5/16 | 106 2/14 | 384,900 5/16 | - | - | +32.15% 5/16 | -18.86% 8/17 |
| 2009年 3月期 | 164 5/15 | 78 10/10 | 936,900 9/26 | - | - | +11.94% 11/7 | -18.97% 10/8 |
| 2010年 3月期 | 147 9/2 | 85 5/1 | 1,078,600 9/2 | - | - | +11.83% 6/18 | -7.21% 9/7 |
| 2011年 3月期 | 154 9/2 8/31 | 58 3/15 | 3,756,300 9/2 | 19億5764万 | 7億3729万 | +37.8% 8/31 | -38.5% 3/15 |
| 2012年 3月期 | 141 4/18 | 92 11/11 | 695,900 2/15 | 17億9239万 | 11億6950万 | +19.14% 2/8 | -13.05% 8/9 |
| 2013年 3月期 | 186 12/14 | 101 6/4 5/15 | 2,649,600 12/14 | 23億6443万 | 12億8391万 | +31.51% 5/7 | -11.55% 5/11 |
| 2014年 3月期 | 306 1/7 | 137 4/2 | 1,713,700 4/25 | 38億9385万 | 17億4154万 | +26.1% 5/8 | -17.91% 2/4 |
| 2015年 3月期 | 324 3/23 3/4 他2件 | 230 10/17 | 830,300 2/10 | 41億2290万 | 29億2675万 | +12.95% 3/3 | -11.94% 10/17 |
| 2016年 3月期 | 475 7/23 | 256 8/25 | 1,673,800 10/20 | 60億4437万 | 32億5760万 | +28.87% 7/22 | -29.28% 8/25 |
| 2017年 3月期 | 417 3/21 | 267 6/24 | 711,600 12/13 | 53億632万 | 33億9757万 | +9.78% 11/25 | -15.49% 4/6 |
| 2018年 3月期 | 535 12/14 | 315 4/14 | 817,200 11/9 | 68億3510万 | 40億837万 | +16.84% 12/8 | -11.21% 2/6 |
| 2019年 3月期 | 624 10/18 | 400 7/5 | 503,500 1/28 | 79億7216万 | 51億1036万 | +19.43% 10/17 | -15.36% 10/29 |
| 2020年 3月期 | 845 12/27 12/20 | 410 3/17 | 1,109,400 11/20 | 107億9563万 | 52億3811万 | +19.67% 8/5 | -35.1% 3/13 |
| 2021年 3月期 | 732 9/17 | 417 4/6 | 414,400 9/2 | 93億5195万 | 53億2755万 | +26.42% 5/13 | -7.19% 10/16 |
| 2022年 3月期 | 1,015 7/27 | 646 4/2 | 932,900 5/28 | 129億6753万 | 82億5323万 | +11.99% 7/27 | -9.27% 2/22 |
| 2023年 3月期 | 830 3/9 3/8 | 590 5/16 | 278,100 5/16 | 106億399万 | 75億3778万 | +12.43% 2/13 | -13.35% 5/16 |
| 2024年 3月期 | 958 2/20 | 707 10/4 | 291,700 2/6 | 122億3931万 | 90億3256万 | +9.4% 2/7 | -5.68% 5/23 |
| 2025年 3月期 | 987 2/13 | 731 8/5 | 214,600 8/13 | 126億981万 | 93億3918万 | +7.15% 2/12 | -13.96% 8/5 |
| 最新 | 1,069 2025/11/14 | 9,200 | 136億5743万 | -2.37% 1,095 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 62%（1.62倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/11/14 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
58円（2011/03/15） - 1743%（18.43倍）
1,069円（11/14）