株価チャート
株価
6/13
- 前日 (6/12)
- 5,130
- 始値
- 5,150
- 高値
- 5,180
- 安値
- 5,120
- 終値 +0.58%
- 5,160
- 出来高 +38.65%
- 39,100
乖離率
- 株価(5日)
移動平均値 - +1.71%
5,073 - 株価(25日)
移動平均値 - +2.97%
5,011 - 出来高(5日)
移動平均値 - +25.4%
31,180
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 | 5,150 | 5,180 | 5,120 | 5,160 | +0.58% | 39,100 | 1114億6621万 | +2.97% | 10.18 | 0.95 |
06/12 | 5,030 | 5,160 | 5,030 | 5,130 | +1.99% | 28,200 | 1108億1815万 | +2.56% | 10.12 | 0.94 |
06/11 | 5,020 | 5,060 | 4,970 | 5,030 | +0.7% | 41,500 | 1086億5795万 | +0.76% | 9.92 | 0.93 |
06/10 | 5,050 | 5,080 | 4,995 | 4,995 | -1.09% | 29,900 | 1079億189万 | +0.14% | 9.85 | 0.92 |
06/09 | 5,060 | 5,100 | 5,040 | 5,050 | -0.79% | 17,200 | 1090億8999万 | +1.32% | 9.96 | 0.93 |
06/06 | 5,070 | 5,110 | 5,030 | 5,090 | +1.39% | 19,300 | 1099億5407万 | +2.31% | 10.04 | 0.94 |
06/05 | 5,050 | 5,070 | 5,020 | 5,020 | -0.99% | 24,400 | 1084億4193万 | +1.07% | 9.9 | 0.92 |
06/04 | 5,060 | 5,170 | 5,060 | 5,070 | +0.2% | 35,900 | 1095億2203万 | +2.22% | 10 | 0.93 |
06/03 | 5,060 | 5,090 | 5,030 | 5,060 | 0% | 17,400 | 1093億601万 | +2.22% | 9.98 | 0.93 |
06/02 | 5,030 | 5,090 | 5,030 | 5,060 | -0.59% | 15,200 | 1093億601万 | +2.45% | 9.98 | 0.93 |
05/30 | 5,080 | 5,120 | 5,050 | 5,090 | -0.97% | 29,000 | 1099億5407万 | +3.27% | 10.04 | 0.94 |
05/29 | 5,040 | 5,140 | 5,040 | 5,140 | +1.98% | 44,500 | 1110億3417万 | +4.51% | 10.14 | 0.95 |
05/28 | 5,060 | 5,080 | 4,970 | 5,040 | +0.2% | 37,600 | 1088億7397万 | +2.79% | 9.94 | 0.93 |
05/27 | 5,000 | 5,070 | 4,990 | 5,030 | +1.21% | 38,000 | 1086億5795万 | +2.78% | 9.92 | 0.93 |
05/26 | 4,935 | 5,030 | 4,935 | 4,970 | +0.71% | 14,800 | 1073億6184万 | +1.84% | 9.8 | 0.91 |
05/23 | 4,950 | 4,990 | 4,935 | 4,935 | +0.1% | 34,100 | 1066億577万 | +1.46% | 9.73 | 0.91 |
05/22 | 4,935 | 4,970 | 4,915 | 4,930 | -0.5% | 18,900 | 1064億9776万 | +1.67% | 9.72 | 0.91 |
05/21 | 4,865 | 4,955 | 4,865 | 4,955 | +1.54% | 27,500 | 1067億4051万 | +2.52% | 9.77 | 0.91 |
05/20 | 4,875 | 4,925 | 4,850 | 4,880 | +0.1% | 31,300 | 1051億2486万 | +1.37% | 9.62 | 0.9 |
05/19 | 4,885 | 4,955 | 4,850 | 4,875 | -1.12% | 37,500 | 1050億1715万 | +1.54% | 9.61 | 0.9 |
05/16 | 4,890 | 5,050 | 4,890 | 4,930 | +0.92% | 68,000 | 1062億196万 | +3.18% | 9.72 | 0.91 |
05/15 | 4,910 | 5,000 | 4,805 | 4,885 | -2.5% | 56,800 | 1052億3257万 | +2.73% | 9.63 | 0.9 |
05/14 | 4,925 | 5,020 | 4,830 | 5,010 | +1.11% | 58,400 | 1079億2531万 | +6.03% | 9.88 | 0.92 |
05/13 | 5,000 | 5,010 | 4,945 | 4,955 | -0.5% | 26,000 | 1067億4051万 | +5.4% | 9.77 | 0.91 |
05/12 | 4,950 | 5,010 | 4,935 | 4,980 | +0.61% | 20,300 | 1072億7906万 | +6.32% | 9.82 | 0.92 |
05/09 | 4,940 | 5,010 | 4,915 | 4,950 | +1.43% | 35,000 | 1066億3280万 | +5.97% | 9.76 | 0.91 |
05/08 | 4,890 | 4,895 | 4,845 | 4,880 | -1.01% | 14,200 | 1051億2486万 | +4.65% | 9.62 | 0.9 |
05/07 | 4,870 | 4,935 | 4,860 | 4,930 | +1.13% | 27,000 | 1062億196万 | +5.82% | 9.72 | 0.91 |
05/02 | 4,890 | 4,920 | 4,840 | 4,875 | +0.72% | 27,300 | 1050億1715万 | +4.7% | 9.61 | 0.9 |
05/01 | 4,840 | 4,900 | 4,840 | 4,840 | -1.02% | 26,300 | 1042億6318万 | +3.82% | 9.55 | 0.89 |
04/30 | 4,865 | 4,915 | 4,800 | 4,890 | +0.93% | 42,500 | 1053億4028万 | +4.76% | 9.64 | 0.9 |
04/28 | 4,830 | 4,890 | 4,810 | 4,845 | +0.83% | 35,000 | 1043億7089万 | +3.75% | 9.56 | 0.89 |
04/25 | 4,790 | 4,820 | 4,770 | 4,805 | +0.31% | 27,500 | 1035億921万 | +2.82% | 9.48 | 0.88 |
04/24 | 4,850 | 4,855 | 4,790 | 4,790 | -0.73% | 22,100 | 1031億8608万 | +2.35% | 9.45 | 0.88 |
04/23 | 4,845 | 4,865 | 4,790 | 4,825 | +0.31% | 24,500 | 1039億4005万 | +2.99% | 9.52 | 0.89 |
04/22 | 4,770 | 4,840 | 4,770 | 4,810 | +1.16% | 27,200 | 1036億1692万 | +2.58% | 9.49 | 0.88 |
04/21 | 4,755 | 4,845 | 4,730 | 4,755 | -1.25% | 17,600 | 1017億6641万 | +1.36% | 9.38 | 0.87 |
04/18 | 4,750 | 4,830 | 4,730 | 4,815 | +2.56% | 27,000 | 1030億5053万 | +2.56% | 9.5 | 0.89 |
04/17 | 4,580 | 4,710 | 4,575 | 4,695 | +2.85% | 28,900 | 1004億8229万 | 0% | 9.26 | 0.86 |
04/16 | 4,580 | 4,600 | 4,545 | 4,565 | +0.22% | 36,000 | 977億3万 | -2.91% | 9 | 0.84 |
04/15 | 4,580 | 4,590 | 4,515 | 4,555 | +0.66% | 31,100 | 974億8601万 | -3.25% | 8.98 | 0.84 |
04/14 | 4,485 | 4,560 | 4,480 | 4,525 | +0.89% | 28,500 | 968億4395万 | -4.15% | 8.92 | 0.83 |
04/11 | 4,480 | 4,505 | 4,375 | 4,485 | -1.43% | 34,300 | 959億8788万 | -5.34% | 8.85 | 0.82 |
04/10 | 4,580 | 4,590 | 4,450 | 4,550 | +5.45% | 33,700 | 973億7900万 | -4.37% | 8.97 | 0.84 |
04/09 | 4,295 | 4,360 | 4,250 | 4,315 | -0.69% | 33,400 | 923億4954万 | -9.56% | 8.51 | 0.79 |
04/08 | 4,310 | 4,430 | 4,310 | 4,345 | +4.83% | 34,800 | 929億9160万 | -9.33% | 8.57 | 0.8 |
04/07 | 4,110 | 4,255 | 4,055 | 4,145 | -5.58% | 50,400 | 887億1120万 | -13.86% | 8.17 | 0.76 |
04/04 | 4,470 | 4,480 | 4,320 | 4,390 | -3.3% | 45,500 | 939億5469万 | -9.2% | 8.66 | 0.81 |
04/03 | 4,630 | 4,630 | 4,470 | 4,540 | -2.47% | 45,100 | 971億6498万 | -6.43% | 8.95 | 0.84 |
04/02 | 4,795 | 4,795 | 4,620 | 4,655 | -1.79% | 37,200 | 996億2621万 | -4.28% | 9.18 | 0.86 |
04/01 | 4,820 | 4,835 | 4,730 | 4,740 | -0.84% | 24,600 | 1014億4538万 | -2.63% | 9.35 | 0.87 |
03/31 | 4,820 | 4,855 | 4,735 | 4,780 | -1.85% | 46,000 | 1023億146万 | -1.89% | 10.15 | 0.87 |
03/28 | 4,885 | 4,940 | 4,810 | 4,870 | -3.18% | 57,000 | 1042億2764万 | -0.1% | 10.34 | 0.89 |
03/27 | 4,950 | 5,030 | 4,920 | 5,030 | +1% | 53,400 | 1076億5195万 | +3.18% | 10.68 | 0.92 |
03/26 | 4,950 | 4,980 | 4,920 | 4,980 | +0.81% | 33,100 | 1065億8186万 | +2.2% | 10.57 | 0.91 |
03/25 | 4,980 | 4,980 | 4,905 | 4,940 | +0.61% | 21,100 | 1057億2578万 | +1.48% | 10.49 | 0.9 |
03/24 | 4,995 | 4,995 | 4,890 | 4,910 | -1.7% | 45,700 | 1050億8372万 | +0.82% | 10.42 | 0.89 |
03/21 | 4,950 | 5,030 | 4,950 | 4,995 | +1.63% | 60,100 | 1060億5374万 | +2.4% | 10.52 | 0.9 |
03/19 | 4,925 | 4,945 | 4,900 | 4,915 | -0.2% | 26,300 | 1043億5518万 | +0.74% | 10.35 | 0.89 |
03/18 | 4,855 | 4,945 | 4,840 | 4,925 | +1.44% | 36,000 | 1045億6750万 | +0.98% | 10.37 | 0.89 |
03/17 | 4,850 | 4,890 | 4,800 | 4,855 | +0.1% | 28,300 | 1030億8126万 | -0.27% | 10.22 | 0.88 |
03/14 | 4,845 | 4,880 | 4,820 | 4,850 | +0.41% | 25,900 | 1029億7510万 | -0.33% | 10.21 | 0.88 |
03/13 | 4,820 | 4,880 | 4,820 | 4,830 | -0.62% | 22,400 | 1025億5046万 | -0.7% | 10.17 | 0.87 |
03/12 | 4,710 | 4,890 | 4,710 | 4,860 | +2.86% | 52,200 | 1031億8742万 | 0% | 10.23 | 0.88 |
03/11 | 4,860 | 4,860 | 4,670 | 4,725 | -2.78% | 57,200 | 1003億2110万 | -2.66% | 9.95 | 0.85 |
03/10 | 4,965 | 4,965 | 4,855 | 4,860 | -2.11% | 26,200 | 1031億8742万 | +0.04% | 10.23 | 0.88 |
03/07 | 4,950 | 4,965 | 4,905 | 4,965 | -0.3% | 27,900 | 1054億1678万 | +2.29% | 10.45 | 0.9 |
03/06 | 4,945 | 5,000 | 4,905 | 4,980 | +2.15% | 37,700 | 1057億3526万 | +2.77% | 10.49 | 0.9 |
03/05 | 4,895 | 4,965 | 4,865 | 4,875 | +0.62% | 46,700 | 1035億590万 | +0.76% | 10.26 | 0.88 |
03/04 | 4,830 | 4,875 | 4,800 | 4,845 | +0.21% | 28,100 | 1028億6894万 | +0.19% | 10.2 | 0.88 |
03/03 | 4,725 | 4,850 | 4,725 | 4,835 | +2.44% | 29,900 | 1026億5662万 | +0.04% | 10.18 | 0.87 |
02/28 | 4,825 | 4,845 | 4,710 | 4,720 | -2.07% | 37,400 | 1002億1494万 | -2.26% | 9.94 | 0.85 |
02/27 | 4,780 | 4,820 | 4,755 | 4,820 | +0.31% | 16,000 | 1023億3814万 | -0.23% | 10.15 | 0.87 |
02/26 | 4,795 | 4,810 | 4,755 | 4,805 | +0.21% | 34,600 | 1020億1966万 | -0.46% | 10.12 | 0.87 |
02/25 | 4,835 | 4,850 | 4,775 | 4,795 | -0.83% | 27,000 | 1018億734万 | -0.56% | 10.1 | 0.87 |
02/21 | 4,845 | 4,850 | 4,760 | 4,835 | -0.31% | 31,800 | 1026億5662万 | +0.39% | 10.18 | 0.87 |
02/20 | 4,860 | 4,890 | 4,815 | 4,850 | -0.51% | 39,000 | 1025億8710万 | +0.75% | 10.17 | 0.87 |
02/19 | 4,980 | 4,980 | 4,860 | 4,875 | -2.11% | 44,300 | 1031億1590万 | +1.33% | 10.22 | 0.88 |
02/18 | 4,915 | 4,980 | 4,855 | 4,980 | +2.57% | 31,100 | 1053億3686万 | +3.62% | 10.44 | 0.9 |
02/17 | 4,910 | 4,995 | 4,835 | 4,855 | -2.51% | 46,400 | 1026億9286万 | +1.17% | 10.18 | 0.87 |
02/14 | 5,100 | 5,120 | 4,935 | 4,980 | -2.92% | 63,000 | 1053億3686万 | +3.75% | 10.44 | 0.9 |
02/13 | 5,030 | 5,140 | 4,995 | 5,130 | +2.6% | 107,400 | 1085億965万 | +6.92% | 10.76 | 0.92 |
02/12 | 4,910 | 5,030 | 4,800 | 5,000 | +2.46% | 174,500 | 1057億5990万 | +4.25% | 10.49 | 0.9 |
02/10 | 4,760 | 4,920 | 4,665 | 4,880 | +4.16% | 179,300 | 1032億2166万 | +1.67% | 10.23 | 0.88 |
02/07 | 4,870 | 4,950 | 4,655 | 4,685 | -2.8% | 101,600 | 990億9702万 | -2.52% | 9.83 | 0.84 |
02/06 | 4,810 | 4,875 | 4,810 | 4,820 | +0.52% | 44,000 | 1019億5254万 | -0.06% | 10.11 | 0.87 |
02/05 | 4,785 | 4,795 | 4,720 | 4,795 | +1.37% | 45,000 | 1014億2374万 | -0.79% | 10.06 | 0.86 |
02/04 | 4,825 | 4,855 | 4,720 | 4,730 | +0.53% | 50,200 | 1000億4886万 | -2.31% | 9.92 | 0.85 |
02/03 | 4,685 | 4,825 | 4,685 | 4,705 | -2.49% | 47,600 | 995億2006万 | -3.09% | 9.87 | 0.85 |
01/31 | 4,770 | 4,830 | 4,745 | 4,825 | +1.15% | 28,400 | 1020億5830万 | -0.94% | 10.12 | 0.87 |
01/30 | 4,755 | 4,790 | 4,730 | 4,770 | +0.32% | 34,700 | 1008億9494万 | -2.21% | 10 | 0.86 |
01/29 | 4,750 | 4,805 | 4,745 | 4,755 | -0.63% | 22,800 | 1005億7766万 | -2.78% | 9.97 | 0.86 |
01/28 | 4,785 | 4,805 | 4,745 | 4,785 | -0.73% | 17,300 | 1012億1222万 | -2.39% | 10.04 | 0.86 |
01/27 | 4,800 | 4,820 | 4,775 | 4,820 | +1.15% | 29,200 | 1019億5254万 | -1.85% | 10.11 | 0.87 |
01/24 | 4,790 | 4,825 | 4,760 | 4,765 | +0.32% | 22,500 | 1007億8918万 | -3.11% | 9.99 | 0.86 |
01/23 | 4,770 | 4,860 | 4,725 | 4,750 | -0.11% | 52,800 | 1004億7190万 | -3.59% | 9.96 | 0.85 |
01/22 | 4,750 | 4,780 | 4,640 | 4,755 | +0.74% | 64,200 | 1005億7766万 | -3.73% | 9.97 | 0.86 |
01/21 | 4,690 | 4,745 | 4,645 | 4,720 | +0.75% | 15,900 | 990億3494万 | -4.59% | 9.82 | 0.84 |
01/20 | 4,655 | 4,750 | 4,655 | 4,685 | +0.64% | 22,000 | 983億57万 | -5.53% | 9.74 | 0.84 |
01/17 | 4,765 | 4,780 | 4,655 | 4,655 | -2.72% | 35,700 | 976億7111万 | -6.36% | 9.68 | 0.83 |
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 | 2,158 1,079 4/9 | 1,266 633 3/17 | 499,500 999,000 11/21 | - | - | +22.7% 12/3 | -20.37% 1/22 |
2009年 3月期 | 2,314 1,157 1/28 | 1,116 558 10/10 | 388,000 776,000 1/28 | - | - | +22.13% 11/5 | -22.64% 10/8 |
2010年 3月期 | 2,360 1,180 10/23 | 1,478 739 2/10 739 2/9 | 351,000 702,000 11/16 | - | - | +13.02% 8/21 | -16.65% 11/16 |
2011年 3月期 | 1,750 875 4/27 | 818 409 3/16 | 607,500 1,215,000 3/23 | 373億4762万 | 174億5734万 | +19.92% 4/1 | -27.82% 3/17 |
2012年 3月期 | 1,530 765 4/4 | 844 422 9/26 | 756,500 1,513,000 4/1 | 326億5249万 | 180億1222万 | +15.52% 12/5 | -14.92% 1/17 |
2013年 3月期 | 1,398 699 4/23 | 904 452 5/28 | 258,000 516,000 5/28 | 298億3541万 | 192億9271万 | +12.04% 9/25 | -22.72% 5/28 |
2014年 3月期 | 1,634 817 7/10 | 1,024 512 3/20 | 391,500 783,000 3/20 | 348億7201万 | 208億3018万 | +15.9% 7/10 | -20.09% 3/20 |
2015年 3月期 | 1,976 988 11/11 | 1,210 605 4/14 605 4/11 | 318,500 637,000 11/18 | 401億9575万 | 246億1379万 | +14.01% 11/11 | -7.42% 10/21 |
2016年 3月期 | 2,946 1,473 8/20 | 1,652 826 4/2 | 330,500 661,000 5/11 | 599億2747万 | 336億495万 | +15.87% 5/11 | -21.46% 2/19 |
2017年 3月期 | 2,358 1,179 1/4 | 1,658 829 4/8 | 215,500 431,000 5/16 | 479億6638万 | 337億2700万 | +22.52% 5/17 | -14.29% 8/12 |
2018年 3月期 | 3,262 1,631 7/27 | 2,026 1,013 4/14 | 543,500 1,087,000 6/2 | 663億5553万 | 412億1285万 | +15.63% 7/27 | -16.92% 2/13 |
2019年 3月期 | 3,250 5/14 | 2,201 12/25 | 273,200 5/14 | 661億1143万 | 447億7269万 | +9.81% 9/28 | -16.52% 12/25 |
2020年 3月期 | 2,747 2/10 | 1,852 3/13 | 238,100 8/9 | 558億7941万 | 376億7334万 | +13.19% 2/10 | -18.21% 3/13 |
2021年 3月期 | 2,844 3/17 | 2,061 4/6 | 193,500 3/19 | 578億5259万 | 419億2482万 | +10.6% 5/13 | -5.25% 6/15 |
2022年 3月期 | 2,990 9/14 | 2,489 5/17 | 103,000 5/17 | 608億2252万 | 506億3118万 | +9.51% 9/13 | -4.96% 1/27 |
2023年 3月期 | 4,280 3/9 | 2,554 5/19 | 113,000 10/28 | 870億6367万 | 519億5341万 | +14.03% 2/21 | -6.78% 10/13 |
2024年 3月期 | 4,750 3/27 | 3,630 8/22 | 90,000 8/10 | 966億2440万 | 738億4138万 | +9.3% 12/29 | -12.99% 8/21 |
2025年 3月期 | 5,780 8/29 | 4,240 4/19 | 291,200 5/13 | 1198億3084万 | 862億4999万 | +15.01% 6/10 | -16.13% 8/5 |
最新 | 5,160 2025/6/13 | 39,100 | 1114億6621万 | +2.97% 5,011 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%(0.91倍)
- 1985/12/28 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 38%(1.38倍)
- 1989/12/29 vs 1988/12/28
- 103%(2.03倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -1%(0.99倍)
- 1993/12/29 vs 1992/12/30
- 52%(1.52倍)
- 1994/12/30 vs 1993/12/29
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- -34%(0.66倍)
- 2000/12/29 vs 1999/12/30
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- 27%(1.27倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 71%(1.71倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- 14%(1.14倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/12/30 vs 2023/12/29
- 13%(1.13倍)
- 2025/06/13 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
450円(2000/04/27) - 1047%(11.47倍)
5,160円(6/13)