株価チャート
株価
6/13
- 前日 (6/12)
- 4,200
- 始値
- 4,195
- 高値
- 4,275
- 安値
- 4,195
- 終値 +0.83%
- 4,235
- 出来高 +47.71%
- 119,500
乖離率
- 株価(5日)
移動平均値 - +0.21%
4,226 - 株価(25日)
移動平均値 - +0.33%
4,221 - 出来高(5日)
移動平均値 - +4.09%
114,800
2025/01/17~2025/06/13
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 | ||||||||||
06/13 | 4,195 | 4,275 | 4,195 | 4,235 | +0.83% | 119,500 | 1833億1434万 | +0.33% | 11.8 | 1 |
06/12 | 4,230 | 4,255 | 4,190 | 4,200 | -0.71% | 80,900 | 1817億9935万 | -0.62% | 11.71 | 0.99 |
06/11 | 4,210 | 4,230 | 4,165 | 4,230 | 0% | 146,200 | 1830億9791万 | 0% | 11.79 | 1 |
06/10 | 4,240 | 4,290 | 4,230 | 4,230 | -0.12% | 115,400 | 1830億9791万 | -0.07% | 11.79 | 1 |
06/09 | 4,250 | 4,265 | 4,220 | 4,235 | -0.47% | 112,000 | 1833億1434万 | 0% | 11.8 | 1 |
06/06 | 4,265 | 4,290 | 4,240 | 4,255 | 0% | 109,500 | 1841億8005万 | +0.45% | 11.86 | 1 |
06/05 | 4,340 | 4,355 | 4,225 | 4,255 | -2.3% | 142,000 | 1841億8005万 | +0.45% | 11.86 | 1 |
06/04 | 4,300 | 4,430 | 4,295 | 4,355 | +1.52% | 214,400 | 1885億861万 | +2.83% | 12.14 | 1.03 |
06/03 | 4,305 | 4,325 | 4,255 | 4,290 | -0.35% | 167,500 | 1856億9505万 | +1.54% | 11.96 | 1.01 |
06/02 | 4,215 | 4,350 | 4,185 | 4,305 | +3.86% | 315,400 | 1863億4433万 | +2.01% | 12 | 1.02 |
05/30 | 4,105 | 4,150 | 4,100 | 4,145 | -0.36% | 224,700 | 1794億1864万 | -1.73% | 11.55 | 0.98 |
05/29 | 4,150 | 4,175 | 4,140 | 4,160 | +0.24% | 90,000 | 1800億6792万 | -1.45% | 11.59 | 0.98 |
05/28 | 4,175 | 4,190 | 4,135 | 4,150 | 0% | 84,400 | 1796億3507万 | -1.73% | 11.57 | 0.98 |
05/27 | 4,165 | 4,190 | 4,145 | 4,150 | -0.36% | 73,100 | 1796億3507万 | -1.8% | 11.57 | 0.98 |
05/26 | 4,165 | 4,190 | 4,130 | 4,165 | -0.12% | 130,400 | 1802億8435万 | -1.33% | 11.61 | 0.98 |
05/23 | 4,165 | 4,220 | 4,165 | 4,170 | +0.24% | 107,800 | 1805億78万 | -1.02% | 11.62 | 0.98 |
05/22 | 4,130 | 4,185 | 4,125 | 4,160 | +0.12% | 131,500 | 1800億6792万 | -1% | 11.59 | 0.98 |
05/21 | 4,155 | 4,220 | 4,145 | 4,155 | +0.36% | 144,100 | 1798億5150万 | -0.84% | 11.58 | 0.98 |
05/20 | 4,100 | 4,155 | 4,090 | 4,140 | 0% | 172,400 | 1792億221万 | -0.91% | 11.54 | 0.98 |
05/19 | 4,150 | 4,190 | 4,100 | 4,140 | -1.31% | 277,600 | 1792億221万 | -0.67% | 11.54 | 0.98 |
05/16 | 4,320 | 4,330 | 4,135 | 4,195 | -1.99% | 443,400 | 1815億8292万 | +1.01% | 11.69 | 0.99 |
05/15 | 4,260 | 4,295 | 4,195 | 4,280 | +0.35% | 165,100 | 1852億6219万 | +3.46% | 11.93 | 1.01 |
05/14 | 4,245 | 4,265 | 4,200 | 4,265 | -0.58% | 189,100 | 1846億1291万 | +3.67% | 11.89 | 1.01 |
05/13 | 4,365 | 4,365 | 4,240 | 4,290 | -1.94% | 167,000 | 1856億9505万 | +4.69% | 11.96 | 1.01 |
05/12 | 4,355 | 4,385 | 4,300 | 4,375 | +0.46% | 93,600 | 1893億7432万 | +7.15% | 12.19 | 1.03 |
05/09 | 4,300 | 4,375 | 4,280 | 4,355 | +1.52% | 105,700 | 1885億861万 | +7.06% | 12.14 | 1.03 |
05/08 | 4,325 | 4,370 | 4,255 | 4,290 | -0.81% | 169,300 | 1856億9505万 | +5.8% | 11.96 | 1.01 |
05/07 | 4,295 | 4,355 | 4,265 | 4,325 | +1.41% | 146,700 | 1872億1004万 | +6.95% | 12.05 | 1.02 |
05/02 | 4,260 | 4,290 | 4,190 | 4,265 | 0% | 124,900 | 1846億1291万 | +5.67% | 11.89 | 1.01 |
05/01 | 4,260 | 4,330 | 4,255 | 4,265 | 0% | 182,400 | 1846億1291万 | +5.7% | 11.89 | 1.01 |
04/30 | 4,215 | 4,285 | 4,160 | 4,265 | +1.19% | 162,000 | 1846億1291万 | +5.86% | 11.89 | 1.01 |
04/28 | 4,155 | 4,265 | 4,140 | 4,215 | +2.43% | 173,100 | 1824億4863万 | +4.77% | 11.75 | 0.99 |
04/25 | 4,150 | 4,180 | 4,095 | 4,115 | -0.84% | 233,100 | 1781億2007万 | +2.34% | 11.47 | 0.97 |
04/24 | 4,255 | 4,270 | 4,145 | 4,150 | -2.92% | 107,400 | 1796億3507万 | +3.18% | 11.57 | 0.98 |
04/23 | 4,240 | 4,280 | 4,230 | 4,275 | +1.42% | 174,600 | 1850億4576万 | +6.29% | 11.91 | 1.01 |
04/22 | 4,210 | 4,240 | 4,205 | 4,215 | +0.36% | 114,300 | 1824億4863万 | +4.93% | 11.75 | 0.99 |
04/21 | 4,200 | 4,235 | 4,160 | 4,200 | -0.47% | 150,100 | 1817億9935万 | +4.69% | 11.71 | 0.99 |
04/18 | 4,100 | 4,230 | 4,085 | 4,220 | +4.46% | 193,800 | 1826億6506万 | +5.34% | 11.76 | 1 |
04/17 | 4,010 | 4,080 | 4,005 | 4,040 | +2.02% | 239,600 | 1748億7366万 | +1% | 11.26 | 0.95 |
04/16 | 3,945 | 3,970 | 3,900 | 3,960 | +1.54% | 130,400 | 1714億1081万 | -0.98% | 11.04 | 0.93 |
04/15 | 3,875 | 3,925 | 3,860 | 3,900 | +1.3% | 124,300 | 1688億1368万 | -2.43% | 10.87 | 0.92 |
04/14 | 3,895 | 3,905 | 3,845 | 3,850 | -0.52% | 142,000 | 1666億4940万 | -3.77% | 10.73 | 0.91 |
04/11 | 3,865 | 3,920 | 3,815 | 3,870 | -0.51% | 186,700 | 1675億1511万 | -3.54% | 10.79 | 0.91 |
04/10 | 3,860 | 3,920 | 3,790 | 3,890 | +3.87% | 175,200 | 1683億8082万 | -3.23% | 10.84 | 0.92 |
04/09 | 3,750 | 3,775 | 3,710 | 3,745 | -1.71% | 207,300 | 1621億442万 | -7.03% | 10.44 | 0.88 |
04/08 | 3,800 | 3,845 | 3,740 | 3,810 | +3.11% | 146,200 | 1649億1798万 | -5.65% | 10.62 | 0.9 |
04/07 | 3,650 | 3,760 | 3,595 | 3,695 | -4.27% | 295,800 | 1599億4014万 | -8.65% | 10.3 | 0.87 |
04/04 | 3,865 | 3,910 | 3,775 | 3,860 | -1.91% | 181,400 | 1670億8226万 | -4.71% | 10.76 | 0.91 |
04/03 | 3,800 | 3,945 | 3,790 | 3,935 | -1.38% | 221,600 | 1703億2867万 | -2.82% | 10.97 | 0.93 |
04/02 | 4,020 | 4,045 | 3,945 | 3,990 | -0.87% | 140,000 | 1727億938万 | -1.31% | 11.12 | 0.94 |
04/01 | 4,045 | 4,090 | 4,005 | 4,025 | -0.12% | 125,600 | 1742億2437万 | -0.27% | 11.22 | 0.95 |
03/31 | 4,065 | 4,070 | 3,985 | 4,030 | -2.07% | 222,400 | 1744億4080万 | +0.02% | 18.49 | 0.95 |
03/28 | 4,110 | 4,145 | 4,090 | 4,115 | -2.83% | 249,900 | 1781億2007万 | +2.34% | 18.88 | 0.97 |
03/27 | 4,150 | 4,280 | 4,150 | 4,235 | +2.67% | 346,000 | 1833億1434万 | +5.48% | 19.43 | 1 |
03/26 | 4,130 | 4,150 | 4,095 | 4,125 | +0.12% | 129,200 | 1785億5293万 | +3.02% | 18.93 | 0.97 |
03/25 | 4,165 | 4,190 | 4,120 | 4,120 | -1.08% | 182,700 | 1783億3650万 | +3.1% | 18.91 | 0.97 |
03/24 | 4,160 | 4,180 | 4,105 | 4,165 | +0.97% | 112,600 | 1802億8435万 | +4.28% | 19.11 | 0.98 |
03/21 | 4,160 | 4,180 | 4,125 | 4,125 | -0.72% | 145,800 | 1785億5293万 | +3.51% | 18.93 | 0.97 |
03/19 | 4,160 | 4,185 | 4,145 | 4,155 | +0.24% | 84,500 | 1798億5150万 | +4.5% | 19.07 | 0.98 |
03/18 | 4,120 | 4,160 | 4,110 | 4,145 | +1.47% | 118,000 | 1794億1864万 | +4.57% | 19.02 | 0.98 |
03/17 | 4,075 | 4,120 | 4,075 | 4,085 | +0.74% | 107,300 | 1768億2151万 | +3.42% | 18.75 | 0.96 |
03/14 | 4,085 | 4,120 | 4,050 | 4,055 | -0.25% | 118,900 | 1755億2294万 | +2.94% | 18.61 | 0.96 |
03/13 | 4,050 | 4,100 | 4,040 | 4,065 | +0.87% | 155,300 | 1759億5580万 | +3.51% | 18.65 | 0.96 |
03/12 | 3,880 | 4,125 | 3,850 | 4,030 | +3.47% | 327,400 | 1744億4080万 | +2.94% | 18.49 | 0.95 |
03/11 | 3,955 | 3,980 | 3,795 | 3,895 | -2.87% | 286,200 | 1685億9725万 | -0.26% | 17.87 | 0.92 |
03/10 | 4,135 | 4,160 | 4,000 | 4,010 | -2.79% | 251,700 | 1735億7509万 | +2.74% | 18.4 | 0.95 |
03/07 | 4,060 | 4,150 | 4,035 | 4,125 | +1.6% | 179,500 | 1785億5293万 | +5.91% | 18.93 | 0.97 |
03/06 | 4,135 | 4,160 | 4,060 | 4,060 | -1.1% | 184,900 | 1757億3937万 | +4.59% | 18.63 | 0.96 |
03/05 | 3,980 | 4,155 | 3,965 | 4,105 | +2.88% | 229,100 | 1776億8722万 | +6.02% | 18.84 | 0.97 |
03/04 | 4,010 | 4,045 | 3,990 | 3,990 | +0.13% | 211,300 | 1727億938万 | +3.34% | 18.31 | 0.94 |
03/03 | 3,935 | 4,015 | 3,885 | 3,985 | +3.91% | 198,700 | 1724億9295万 | +3.4% | 18.29 | 0.94 |
02/28 | 3,820 | 3,870 | 3,800 | 3,835 | +0.39% | 177,900 | 1660億12万 | -0.31% | 17.6 | 0.91 |
02/27 | 3,760 | 3,830 | 3,750 | 3,820 | +1.19% | 182,100 | 1653億5083万 | -0.68% | 17.53 | 0.9 |
02/26 | 3,800 | 3,810 | 3,760 | 3,775 | -1.31% | 143,900 | 1634億298万 | -1.82% | 17.32 | 0.89 |
02/25 | 3,810 | 3,855 | 3,805 | 3,825 | -0.65% | 94,000 | 1655億6726万 | -0.49% | 17.55 | 0.9 |
02/21 | 3,800 | 3,870 | 3,790 | 3,850 | +0.65% | 177,800 | 1666億4940万 | +0.23% | 17.67 | 0.91 |
02/20 | 3,955 | 3,955 | 3,805 | 3,825 | -3.53% | 146,800 | 1655億6726万 | -0.31% | 17.55 | 0.9 |
02/19 | 3,925 | 4,000 | 3,925 | 3,965 | 0% | 102,500 | 1716億2724万 | +3.39% | 18.19 | 0.94 |
02/18 | 3,940 | 3,980 | 3,915 | 3,965 | +0.76% | 149,400 | 1716億2724万 | +3.58% | 18.19 | 0.94 |
02/17 | 4,015 | 4,085 | 3,930 | 3,935 | -3.2% | 262,700 | 1703億2867万 | +2.93% | 18.06 | 0.93 |
02/14 | 3,805 | 4,150 | 3,800 | 4,065 | +3.04% | 880,700 | 1759億5580万 | +6.39% | 18.65 | 0.96 |
02/13 | 3,910 | 3,955 | 3,880 | 3,945 | +1.68% | 362,300 | 1707億6153万 | +3.41% | 18.1 | 0.93 |
02/12 | 3,895 | 3,900 | 3,860 | 3,880 | +0.52% | 262,100 | 1679億4797万 | +1.68% | 17.8 | 0.92 |
02/10 | 3,785 | 3,870 | 3,770 | 3,860 | +1.45% | 207,500 | 1670億8226万 | +1.05% | 17.71 | 0.91 |
02/07 | 3,775 | 3,805 | 3,770 | 3,805 | +0.26% | 100,700 | 1647億155万 | -0.52% | 17.46 | 0.9 |
02/06 | 3,790 | 3,810 | 3,765 | 3,795 | +0.8% | 117,900 | 1642億6870万 | -0.94% | 17.41 | 0.9 |
02/05 | 3,750 | 3,785 | 3,740 | 3,765 | +0.27% | 114,800 | 1629億7013万 | -1.85% | 17.28 | 0.89 |
02/04 | 3,795 | 3,815 | 3,730 | 3,755 | -0.66% | 148,300 | 1625億3727万 | -2.24% | 17.23 | 0.89 |
02/03 | 3,780 | 3,830 | 3,740 | 3,780 | -1.69% | 185,000 | 1636億1941万 | -1.74% | 17.35 | 0.89 |
01/31 | 3,815 | 3,855 | 3,780 | 3,845 | +0.92% | 133,200 | 1664億3297万 | -0.21% | 17.64 | 0.91 |
01/30 | 3,790 | 3,830 | 3,770 | 3,810 | +0.13% | 111,200 | 1649億1798万 | -1.22% | 17.48 | 0.9 |
01/29 | 3,800 | 3,805 | 3,775 | 3,805 | -0.13% | 119,400 | 1647億155万 | -1.53% | 17.46 | 0.9 |
01/28 | 3,860 | 3,860 | 3,790 | 3,810 | -0.91% | 90,500 | 1649億1798万 | -1.58% | 17.48 | 0.9 |
01/27 | 3,830 | 3,860 | 3,825 | 3,845 | +1.05% | 67,800 | 1664億3297万 | -0.9% | 17.64 | 0.91 |
01/24 | 3,830 | 3,880 | 3,800 | 3,805 | -0.26% | 121,800 | 1647億155万 | -2.08% | 17.46 | 0.9 |
01/23 | 3,785 | 3,835 | 3,780 | 3,815 | +0.53% | 113,400 | 1651億3441万 | -2.03% | 17.51 | 0.9 |
01/22 | 3,820 | 3,820 | 3,770 | 3,795 | 0% | 77,400 | 1642億6870万 | -2.77% | 17.41 | 0.9 |
01/21 | 3,775 | 3,795 | 3,745 | 3,795 | +0.8% | 75,300 | 1642億6870万 | -2.99% | 17.41 | 0.9 |
01/20 | 3,700 | 3,785 | 3,700 | 3,765 | +0.67% | 84,200 | 1629億7013万 | -3.95% | 17.28 | 0.89 |
01/17 | 3,755 | 3,775 | 3,720 | 3,740 | -0.4% | 81,800 | 1618億8799万 | -4.91% | 17.16 | 0.88 |
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 | 2,870 287 7/13 | 890 89 3/17 89 3/14 | 764,700 7,647,000 9/10 | - | - | +12.97% 6/18 | -22.76% 1/22 |
2009年 3月期 | 1,220 122 5/27 | 300 30 10/7 | 2,089,200 20,892,000 9/30 | - | - | +31.21% 4/7 | -36.59% 8/15 |
2010年 3月期 | 1,150 115 6/15 | 420 42 4/1 | 892,000 8,920,000 5/26 | - | - | +45.1% 6/15 | -25.45% 7/13 |
2011年 3月期 | 1,210 121 3/24 | 490 49 8/27 | 2,845,100 28,451,000 3/15 | 219億6682万 | 88億9565万 | +56.17% 3/24 | -16.12% 5/25 |
2012年 3月期 | 1,010 101 2/7 | 620 62 9/26 62 8/9 | 1,652,400 16,524,000 1/17 | 183億3594万 | 112億5572万 | +31.73% 1/17 | -16.82% 5/25 |
2013年 3月期 | 1,390 139 1/10 | 650 65 10/15 65 10/12 他3件 | 1,318,300 13,183,000 1/10 | 252億3461万 | 118億36万 | +38.95% 1/10 | -21.1% 2/15 |
2014年 3月期 | 3,570 357 10/28 | 870 87 6/27 | 26,429,100 264,291,000 9/27 | 648億1120万 | 157億9432万 | +80.77% 9/26 | -19.13% 2/4 |
2015年 3月期 | 4,200 420 9/4 | 2,350 235 4/11 | 12,315,400 123,154,000 8/27 | 1443億973万 | 652億2298万 | +28.01% 9/3 | -7.59% 10/14 |
2016年 3月期 | 4,110 411 10/16 411 10/14 | 2,220 222 2/29 | 4,104,400 41,044,000 2/29 | 1551億7083万 | 838億1490万 | +12.33% 8/17 | -22.86% 2/29 |
2017年 3月期 | 3,440 344 8/1 344 7/29 | 2,510 251 11/9 | 1,150,300 11,503,000 4/15 | 1298億7534万 | 947億6369万 | +14.39% 7/21 | -10.84% 8/19 |
2018年 3月期 | 3,960 396 8/7 | 2,760 276 4/12 | 3,204,000 11/10 | 1495億766万 | 1042億231万 | +11.45% 5/30 | -12.71% 11/13 |
2019年 3月期 | 3,995 7/27 5/17 | 2,765 10/26 | 1,186,600 11/12 | 1869億8861万 | 1294億1764万 | +13.69% 11/12 | -17.58% 8/13 |
2020年 3月期 | 3,535 4/2 4/1 | 2,122 3/23 | 695,000 5/15 | 1654億5800万 | 993億2161万 | +8.92% 7/1 | -21.45% 3/16 |
2021年 3月期 | 3,295 3/23 | 2,156 4/22 | 824,300 3/19 | 1542億2464万 | 1009億1300万 | +10.87% 5/28 | -7.9% 10/20 |
2022年 3月期 | 3,230 5/11 | 2,628 12/1 11/30 | 516,200 11/12 | 1511億8228万 | 1230億527万 | +4.67% 9/28 | -7.08% 6/21 |
2023年 3月期 | 2,936 3/10 | 2,432 11/16 | 530,300 8/10 | 1288億9145万 | 1104億4115万 | +7.47% 3/9 | -5.66% 3/30 |
2024年 3月期 | 4,365 3/22 | 2,665 4/3 | 853,000 5/8 | 1889億4146万 | 1169億9445万 | +9.31% 3/21 | -4.85% 11/21 |
2025年 3月期 | 4,280 3/27 | 3,000 8/5 | 880,700 2/14 | 1852億6219万 | 1298億5668万 | +13.07% 12/5 | -14.31% 8/5 |
最新 | 4,235 2025/6/13 | 119,500 | 1833億1434万 | +0.33% 4,221 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%(1.21倍)
- 1985/12/28 vs 1984/12/28
- 57%(1.57倍)
- 1986/12/27 vs 1985/12/28
- 59%(1.59倍)
- 1987/12/28 vs 1986/12/27
- -27%(0.73倍)
- 1988/12/28 vs 1987/12/28
- 56%(1.56倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/30 vs 1996/12/30
- -75%(0.25倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- -88%(0.12倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -78%(0.22倍)
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 137%(2.37倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 204%(3.04倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/12/30 vs 2023/12/29
- 10%(1.1倍)
- 2025/06/13 vs 2024/12/30
- 6%(1.06倍)
- 過去安値
300円(2008/10/07) - 1312%(14.12倍)
4,235円(6/13)