株価チャート
株価
6/13
- 前日 (6/12)
- 3,910
- 始値
- 3,900
- 高値
- 3,940
- 安値
- 3,880
- 終値 -0.26%
- 3,900
- 出来高 +19.57%
- 171,100
乖離率
- 株価(5日)
移動平均値 - -0.38%
3,915 - 株価(25日)
移動平均値 - +2.47%
3,806 - 出来高(5日)
移動平均値 - +8.73%
157,360
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 | 3,900 | 3,940 | 3,880 | 3,900 | -0.26% | 171,100 | 2131億7850万 | +2.47% | 10.35 | 1.9 |
06/12 | 3,900 | 3,955 | 3,885 | 3,910 | +0.64% | 143,100 | 2137億2511万 | +2.81% | 10.38 | 1.91 |
06/11 | 3,900 | 3,930 | 3,860 | 3,885 | -0.38% | 155,000 | 2123億5859万 | +2.34% | 10.31 | 1.89 |
06/10 | 3,980 | 3,990 | 3,900 | 3,900 | -2.01% | 159,400 | 2131億7850万 | +2.93% | 10.35 | 1.9 |
06/09 | 3,930 | 3,995 | 3,915 | 3,980 | +1.53% | 158,200 | 2175億5140万 | +5.35% | 10.57 | 1.94 |
06/06 | 3,900 | 3,955 | 3,895 | 3,920 | +0.64% | 150,100 | 2142億7173万 | +4.2% | 10.41 | 1.91 |
06/05 | 3,880 | 3,915 | 3,870 | 3,895 | -1.39% | 205,300 | 2129億520万 | +3.84% | 10.34 | 1.9 |
06/04 | 3,915 | 3,990 | 3,915 | 3,950 | +2.73% | 314,600 | 2159億1156万 | +5.7% | 10.49 | 1.93 |
06/03 | 3,815 | 3,855 | 3,810 | 3,845 | +0.79% | 206,800 | 2101億7214万 | +3.5% | 10.21 | 1.87 |
06/02 | 3,795 | 3,845 | 3,770 | 3,815 | +0.39% | 171,600 | 2085億3231万 | +3.22% | 10.13 | 1.86 |
05/30 | 3,770 | 3,820 | 3,750 | 3,800 | 0% | 125,000 | 2077億1239万 | +3.29% | 10.09 | 1.85 |
05/29 | 3,760 | 3,810 | 3,730 | 3,800 | +1.33% | 137,300 | 2077億1239万 | +3.83% | 10.09 | 1.85 |
05/28 | 3,775 | 3,810 | 3,750 | 3,750 | -0.13% | 127,200 | 2049億7933万 | +2.99% | 9.96 | 1.83 |
05/27 | 3,805 | 3,805 | 3,740 | 3,755 | -0.79% | 80,400 | 2052億5264万 | +3.56% | 9.97 | 1.83 |
05/26 | 3,800 | 3,820 | 3,770 | 3,785 | +0.4% | 124,600 | 2068億9247万 | +4.93% | 10.05 | 1.84 |
05/23 | 3,685 | 3,805 | 3,665 | 3,770 | +2.86% | 209,100 | 2060億7255万 | +5.13% | 10.01 | 1.84 |
05/22 | 3,685 | 3,710 | 3,660 | 3,665 | -0.54% | 119,400 | 2003億3313万 | +2.78% | 9.73 | 1.79 |
05/21 | 3,725 | 3,725 | 3,660 | 3,685 | -0.27% | 129,800 | 2014億2635万 | +3.8% | 9.78 | 1.8 |
05/20 | 3,725 | 3,740 | 3,680 | 3,695 | -1.2% | 130,500 | 2019億7297万 | +4.61% | 9.81 | 1.8 |
05/19 | 3,680 | 3,740 | 3,665 | 3,740 | +1.22% | 164,900 | 2044億3272万 | +6.4% | 9.93 | 1.82 |
05/16 | 3,715 | 3,715 | 3,645 | 3,695 | -0.27% | 201,600 | 2019億7297万 | +5.97% | 9.81 | 1.8 |
05/15 | 3,695 | 3,715 | 3,625 | 3,705 | -0.4% | 236,000 | 2025億1958万 | +7.02% | 9.84 | 1.81 |
05/14 | 3,765 | 3,845 | 3,695 | 3,720 | -1.2% | 304,400 | 2033億3950万 | +8.45% | 9.88 | 1.81 |
05/13 | 3,835 | 3,855 | 3,720 | 3,765 | -1.31% | 345,700 | 2057億9925万 | +10.61% | 10 | 1.84 |
05/12 | 3,810 | 3,850 | 3,765 | 3,815 | -0.52% | 206,200 | 2085億3231万 | +12.8% | 10.13 | 1.86 |
05/09 | 3,710 | 3,845 | 3,690 | 3,835 | +3.09% | 283,700 | 2096億2553万 | +14.07% | 10.18 | 1.87 |
05/08 | 3,700 | 3,730 | 3,660 | 3,720 | 0% | 183,300 | 2033億3950万 | +11.21% | 9.88 | 1.81 |
05/07 | 3,645 | 3,740 | 3,610 | 3,720 | +2.76% | 247,000 | 2033億3950万 | +11.68% | 9.88 | 1.81 |
05/02 | 3,580 | 3,655 | 3,545 | 3,620 | +0.98% | 219,500 | 1978億7338万 | +9.04% | 9.61 | 1.76 |
05/01 | 3,605 | 3,610 | 3,570 | 3,585 | -1.65% | 157,900 | 1959億6024万 | +8.14% | 9.52 | 1.75 |
04/30 | 3,550 | 3,705 | 3,550 | 3,645 | +3.11% | 389,300 | 1992億3991万 | +9.99% | 9.68 | 1.78 |
04/28 | 3,460 | 3,590 | 3,450 | 3,535 | +3.36% | 249,800 | 1932億2718万 | +7.06% | 9.39 | 1.72 |
04/25 | 3,385 | 3,500 | 3,370 | 3,420 | +1.94% | 201,900 | 1869億4115万 | +3.86% | 9.08 | 1.67 |
04/24 | 3,380 | 3,415 | 3,345 | 3,355 | -0.89% | 122,400 | 1833億8817万 | +1.91% | 8.91 | 1.64 |
04/23 | 3,360 | 3,410 | 3,335 | 3,385 | +1.8% | 199,400 | 1850億2801万 | +2.83% | 8.99 | 1.65 |
04/22 | 3,295 | 3,345 | 3,295 | 3,325 | -0.45% | 104,100 | 1817億4834万 | +1.09% | 8.83 | 1.62 |
04/21 | 3,300 | 3,340 | 3,295 | 3,340 | -0.89% | 86,900 | 1825億6826万 | +1.58% | 8.87 | 1.63 |
04/18 | 3,280 | 3,370 | 3,275 | 3,370 | +2.9% | 115,900 | 1842億809万 | +2.65% | 8.95 | 1.64 |
04/17 | 3,250 | 3,275 | 3,210 | 3,275 | 0% | 102,500 | 1790億1528万 | -0.06% | 8.69 | 1.6 |
04/16 | 3,285 | 3,320 | 3,250 | 3,275 | +0.46% | 129,900 | 1790億1528万 | +0.03% | 8.69 | 1.6 |
04/15 | 3,295 | 3,315 | 3,255 | 3,260 | 0% | 85,800 | 1781億9536万 | -0.24% | 8.66 | 1.59 |
04/14 | 3,250 | 3,300 | 3,250 | 3,260 | +0.31% | 110,400 | 1781億9536万 | -0.24% | 8.66 | 1.59 |
04/11 | 3,200 | 3,265 | 3,150 | 3,250 | -0.46% | 156,800 | 1776億4875万 | -0.58% | 8.63 | 1.58 |
04/10 | 3,265 | 3,285 | 3,185 | 3,265 | +7.76% | 260,200 | 1784億6867万 | -0.27% | 8.67 | 1.59 |
04/09 | 3,020 | 3,065 | 2,980 | 3,030 | -1.62% | 187,400 | 1656億2330万 | -7.51% | 8.04 | 1.48 |
04/08 | 3,050 | 3,090 | 3,040 | 3,080 | +6.35% | 202,400 | 1683億5636万 | -6.3% | 8.18 | 1.5 |
04/07 | 2,821 | 2,963 | 2,805 | 2,896 | -6.13% | 292,400 | 1582億9870万 | -12.22% | 7.69 | 1.41 |
04/04 | 3,150 | 3,165 | 3,020 | 3,085 | -3.89% | 320,100 | 1686億2966万 | -6.99% | 8.19 | 1.5 |
04/03 | 3,155 | 3,220 | 3,150 | 3,210 | -3.17% | 223,800 | 1754億6231万 | -3.55% | 8.52 | 1.56 |
04/02 | 3,370 | 3,375 | 3,295 | 3,315 | -2.64% | 147,100 | 1812億173万 | -0.51% | 8.8 | 1.62 |
04/01 | 3,415 | 3,435 | 3,365 | 3,405 | +0.89% | 135,700 | 1861億2123万 | +2.25% | 9.04 | 1.66 |
03/31 | 3,360 | 3,400 | 3,325 | 3,375 | -1.6% | 217,300 | 1844億8140万 | +1.41% | 10.16 | 1.65 |
03/28 | 3,425 | 3,465 | 3,405 | 3,430 | -2.28% | 179,800 | 1874億8776万 | +3.1% | 10.44 | 1.69 |
03/27 | 3,500 | 3,545 | 3,480 | 3,510 | -1.54% | 310,400 | 1918億6065万 | +5.47% | 10.68 | 1.73 |
03/26 | 3,480 | 3,575 | 3,420 | 3,565 | +6.74% | 486,100 | 1948億6702万 | +7.12% | 10.85 | 1.76 |
03/25 | 3,355 | 3,370 | 3,320 | 3,340 | +1.06% | 150,700 | 1825億6826万 | +0.57% | 10.16 | 1.65 |
03/24 | 3,400 | 3,415 | 3,305 | 3,305 | -2.79% | 255,500 | 1806億5512万 | -0.42% | 10.06 | 1.63 |
03/21 | 3,390 | 3,550 | 3,385 | 3,400 | +1.8% | 476,900 | 1858億4793万 | +2.6% | 10.35 | 1.68 |
03/19 | 3,320 | 3,375 | 3,315 | 3,340 | +0.75% | 165,500 | 1825億6826万 | +1.06% | 10.16 | 1.65 |
03/18 | 3,305 | 3,325 | 3,290 | 3,315 | +0.3% | 146,900 | 1812億173万 | +0.52% | 10.09 | 1.63 |
03/17 | 3,280 | 3,330 | 3,270 | 3,305 | +2.48% | 125,400 | 1806億5512万 | +0.43% | 10.06 | 1.63 |
03/14 | 3,175 | 3,255 | 3,170 | 3,225 | +0.78% | 183,900 | 1762億8222万 | -1.83% | 9.81 | 1.59 |
03/13 | 3,200 | 3,210 | 3,170 | 3,200 | 0% | 186,900 | 1749億1569万 | -2.47% | 9.74 | 1.58 |
03/12 | 3,150 | 3,200 | 3,140 | 3,200 | +1.91% | 224,400 | 1749億1569万 | -2.32% | 9.74 | 1.58 |
03/11 | 3,175 | 3,185 | 3,085 | 3,140 | -3.24% | 308,700 | 1716億3602万 | -4.03% | 9.56 | 1.55 |
03/10 | 3,295 | 3,300 | 3,225 | 3,245 | -1.82% | 162,400 | 1773億7545万 | -0.83% | 9.87 | 1.6 |
03/07 | 3,320 | 3,330 | 3,275 | 3,305 | -1.49% | 134,800 | 1806億5512万 | +1.23% | 10.06 | 1.63 |
03/06 | 3,370 | 3,400 | 3,315 | 3,355 | +0.75% | 164,100 | 1833億8817万 | +3.14% | 10.21 | 1.65 |
03/05 | 3,320 | 3,355 | 3,305 | 3,330 | +0.76% | 151,800 | 1820億2164万 | +2.81% | 10.13 | 1.64 |
03/04 | 3,360 | 3,370 | 3,260 | 3,305 | -2.22% | 181,600 | 1806億5512万 | +2.39% | 10.06 | 1.63 |
03/03 | 3,370 | 3,385 | 3,340 | 3,380 | +1.35% | 112,000 | 1847億5470万 | +5.03% | 10.29 | 1.67 |
02/28 | 3,335 | 3,350 | 3,280 | 3,335 | -0.6% | 171,700 | 1822億9495万 | +4.02% | 10.15 | 1.64 |
02/27 | 3,315 | 3,355 | 3,280 | 3,355 | +1.21% | 164,000 | 1833億8817万 | +4.97% | 10.21 | 1.65 |
02/26 | 3,295 | 3,315 | 3,190 | 3,315 | +1.53% | 254,600 | 1812億173万 | +4.18% | 10.09 | 1.63 |
02/25 | 3,325 | 3,325 | 3,245 | 3,265 | -2.68% | 264,800 | 1784億6867万 | +3% | 9.94 | 1.61 |
02/21 | 3,330 | 3,355 | 3,310 | 3,355 | +0.3% | 171,600 | 1833億8817万 | +6.14% | 10.21 | 1.65 |
02/20 | 3,410 | 3,415 | 3,285 | 3,345 | -3.32% | 372,900 | 1828億4156万 | +6.26% | 10.18 | 1.65 |
02/19 | 3,465 | 3,490 | 3,410 | 3,460 | -1.42% | 209,300 | 1891億2759万 | +10.37% | 10.53 | 1.71 |
02/18 | 3,415 | 3,515 | 3,405 | 3,510 | +3.39% | 275,400 | 1918億6065万 | +12.61% | 10.68 | 1.73 |
02/17 | 3,380 | 3,415 | 3,265 | 3,395 | +3.51% | 423,800 | 1855億7462万 | +9.52% | 10.33 | 1.67 |
02/14 | 3,225 | 3,460 | 3,145 | 3,280 | +2.66% | 601,800 | 1792億8859万 | +6.29% | 9.98 | 1.62 |
02/13 | 3,240 | 3,240 | 3,175 | 3,195 | +0.47% | 291,300 | 1746億4239万 | +3.8% | 9.72 | 1.57 |
02/12 | 3,195 | 3,195 | 3,160 | 3,180 | +0.47% | 184,100 | 1738億2247万 | +3.41% | 9.68 | 1.57 |
02/10 | 3,140 | 3,170 | 3,120 | 3,165 | +0.8% | 158,800 | 1730億255万 | +2.99% | 9.63 | 1.56 |
02/07 | 3,160 | 3,180 | 3,110 | 3,140 | -0.32% | 162,500 | 1716億3602万 | +2.18% | 9.56 | 1.55 |
02/06 | 3,125 | 3,155 | 3,090 | 3,150 | +0.8% | 173,900 | 1721億8264万 | +2.44% | 9.59 | 1.55 |
02/05 | 3,100 | 3,125 | 3,065 | 3,125 | +2.12% | 142,200 | 1708億1611万 | +1.59% | 9.51 | 1.54 |
02/04 | 3,150 | 3,160 | 3,040 | 3,060 | -1.61% | 141,200 | 1672億6313万 | -0.55% | 9.31 | 1.51 |
02/03 | 3,115 | 3,145 | 3,080 | 3,110 | -0.8% | 170,200 | 1699億9619万 | +0.94% | 9.46 | 1.53 |
01/31 | 3,070 | 3,145 | 3,025 | 3,135 | +2.28% | 198,500 | 1713億6272万 | +1.59% | 9.54 | 1.55 |
01/30 | 3,030 | 3,075 | 3,030 | 3,065 | +1.66% | 117,400 | 1675億3644万 | -0.74% | 9.33 | 1.51 |
01/29 | 3,010 | 3,035 | 3,000 | 3,015 | +0.17% | 134,500 | 1648億338万 | -2.55% | 9.17 | 1.49 |
01/28 | 3,010 | 3,040 | 2,997 | 3,010 | -1.15% | 100,100 | 1645億3007万 | -2.87% | 9.16 | 1.48 |
01/27 | 3,080 | 3,090 | 3,025 | 3,045 | -0.49% | 96,500 | 1664億4322万 | -1.96% | 9.27 | 1.5 |
01/24 | 3,085 | 3,085 | 3,050 | 3,060 | -0.49% | 75,400 | 1672億6313万 | -1.61% | 9.31 | 1.51 |
01/23 | 3,080 | 3,105 | 3,060 | 3,075 | -0.16% | 76,700 | 1680億8305万 | -1.19% | 9.36 | 1.52 |
01/22 | 3,020 | 3,100 | 3,020 | 3,080 | +2.5% | 147,100 | 1683億5636万 | -1.06% | 9.37 | 1.52 |
01/21 | 3,025 | 3,030 | 2,986 | 3,005 | -0.66% | 105,800 | 1642億5677万 | -3.5% | 9.14 | 1.48 |
01/20 | 3,065 | 3,070 | 3,015 | 3,025 | -0.49% | 77,300 | 1653億4999万 | -2.73% | 9.21 | 1.49 |
01/17 | 3,005 | 3,040 | 2,986 | 3,040 | +0.33% | 122,400 | 1661億6991万 | -2.12% | 9.25 | 1.5 |
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 | 1,118 7/9 | 524 10/30 | 4,830,000 4/17 | - | - | +18.62% 12/6 | -19.24% 8/17 |
2009年 3月期 | 936 7/31 | 459 3/12 | 1,033,000 4/15 | - | - | +20.55% 5/15 | -26.61% 10/8 |
2010年 3月期 | 782 8/24 | 540 4/1 | 843,000 5/22 | - | - | +12.89% 5/11 | -8.34% 11/18 |
2011年 3月期 | 784 5/6 | 389 3/15 | 764,000 4/20 | 583億7754万 | 289億6538万 | +9.18% 12/17 | -20.24% 3/15 |
2012年 3月期 | 530 4/4 | 369 11/29 | 362,000 5/13 | 394億6441万 | 274億7616万 | +9.47% 7/6 | -11.89% 5/13 |
2013年 3月期 | 539 3/11 | 352 5/29 | 733,000 6/28 | 401億3456万 | 262億1032万 | +14.04% 6/29 | -11.65% 5/18 |
2014年 3月期 | 711 5/22 | 465 4/2 | 1,043,000 5/14 | 529億4188万 | 346億2443万 | +22.62% 5/14 | -13.57% 6/13 |
2015年 3月期 | 945 3/18 | 596 4/14 | 904,000 6/27 | 629億9479万 | 415億1804万 | +15.65% 7/1 | -12.09% 10/17 |
2016年 3月期 | 1,155 12/2 | 823 2/12 9/25 他2件 | 349,400 5/19 | 769億9363万 | 548億6213万 | +17.81% 11/12 | -13.04% 2/12 |
2017年 3月期 | 1,036 3/21 | 765 6/24 | 276,700 3/17 | 690億6095万 | 509億9578万 | +8.06% 7/25 | -10.13% 6/24 |
2018年 3月期 | 1,463 11/13 | 897 4/17 | 354,100 2/14 | 931億3627万 | 597億9505万 | +15.54% 5/15 | -15.33% 2/13 |
2019年 3月期 | 1,284 11/12 | 1,028 12/25 | 527,300 10/30 | 817億4092万 | 644億1566万 | +12.52% 11/12 | -9.37% 12/25 |
2020年 3月期 | 1,566 12/27 | 1,047 3/13 | 601,900 3/19 | 949億9537万 | 635億1223万 | +9.38% 11/12 | -15.74% 3/16 |
2021年 3月期 | 1,540 3/29 | 1,091 4/2 | 676,400 8/11 | 918億7818万 | 661億8132万 | +10.69% 5/11 | -7.24% 7/10 |
2022年 3月期 | 1,600 9/14 | 1,364 5/27 | 412,600 10/28 | 954億5784万 | 813億7781万 | +5.85% 9/14 | -5.97% 10/1 |
2023年 3月期 | 1,716 9/9 | 1,393 4/7 | 726,900 5/31 | 998億454万 | 831億799万 | +8.09% 7/25 | -5.75% 11/15 |
2024年 3月期 | 2,199 3/22 | 1,431 4/6 | 395,300 3/15 | 1245億9788万 | 832億2861万 | +9.45% 3/22 | -4.07% 10/4 |
2025年 3月期 | 3,575 3/26 | 1,776 8/5 | 1,083,300 11/11 | 1954億1363万 | 1006億3021万 | +19.78% 11/12 | -16.94% 8/5 |
最新 | 3,900 2025/6/13 | 171,100 | 2131億7850万 | +2.47% 3,806 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%(0.82倍)
- 1985/12/28 vs 1984/12/28
- 17%(1.17倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 64%(1.64倍)
- 1989/12/29 vs 1988/12/28
- 119%(2.19倍)
- 1990/12/28 vs 1989/12/29
- -6%(0.94倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 29%(1.29倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- -4%(0.96倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/12/30 vs 2023/12/29
- 81%(1.81倍)
- 2025/06/13 vs 2024/12/30
- 23%(1.23倍)
- 過去安値
330円(1983/02/23) - 1082%(11.82倍)
3,900円(6/13)