株価チャート
株価
6/13
- 前日 (6/12)
- 319
- 始値
- 319
- 高値
- 322
- 安値
- 318
- 終値 +0.94%
- 322
- 出来高 +114.89%
- 10,100
乖離率
- 株価（5日）
移動平均値 - +0.94%
319 - 株価（25日）
移動平均値 - +3.87%
310 - 出来高（5日）
移動平均値 - +35.75%
7,440
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 | 319 | 322 | 318 | 322 | +0.94% | 10,100 | 79億6628万 | +3.87% | 48.49 | 1 |
| 06/12 | 320 | 321 | 318 | 319 | +0.31% | 4,700 | 78億9206万 | +3.57% | 48.03 | 0.99 |
| 06/11 | 319 | 320 | 318 | 318 | +0.32% | 9,700 | 78億6732万 | +3.25% | 47.88 | 0.99 |
| 06/10 | 320 | 321 | 317 | 317 | -0.31% | 7,700 | 78億4258万 | +3.26% | 47.73 | 0.99 |
| 06/09 | 323 | 324 | 318 | 318 | 0% | 5,000 | 78億6732万 | +3.92% | 47.88 | 0.99 |
| 06/06 | 324 | 324 | 314 | 318 | -1.24% | 13,900 | 78億6732万 | +4.26% | 47.88 | 0.99 |
| 06/05 | 325 | 336 | 319 | 322 | -1.83% | 122,000 | 79億6628万 | +5.92% | 48.49 | 1 |
| 06/04 | 320 | 328 | 319 | 328 | +3.14% | 21,400 | 81億1472万 | +8.25% | 49.39 | 1.02 |
| 06/03 | 319 | 319 | 315 | 318 | -0.63% | 23,000 | 78億6732万 | +5.3% | 47.88 | 0.99 |
| 06/02 | 313 | 320 | 313 | 320 | +1.91% | 36,700 | 79億1680万 | +6.31% | 48.18 | 1 |
| 05/30 | 304 | 316 | 304 | 314 | +2.61% | 13,600 | 77億6836万 | +4.67% | 47.28 | 0.98 |
| 05/29 | 306 | 313 | 304 | 306 | +0.33% | 13,400 | 75億7044万 | +2.34% | 46.08 | 0.95 |
| 05/28 | 304 | 305 | 303 | 305 | +0.66% | 6,100 | 75億4570万 | +2.01% | 45.93 | 0.95 |
| 05/27 | 304 | 304 | 303 | 303 | 0% | 7,600 | 74億9622万 | +1.34% | 45.62 | 0.94 |
| 05/26 | 306 | 306 | 301 | 303 | 0% | 10,300 | 74億9622万 | +1.68% | 45.62 | 0.94 |
| 05/23 | 305 | 307 | 302 | 303 | -0.33% | 7,300 | 74億9622万 | +2.02% | 45.62 | 0.94 |
| 05/22 | 304 | 306 | 303 | 304 | 0% | 3,900 | 75億2096万 | +2.36% | 45.78 | 0.95 |
| 05/21 | 303 | 307 | 303 | 304 | +0.33% | 5,900 | 75億2096万 | +2.7% | 45.78 | 0.95 |
| 05/20 | 305 | 307 | 302 | 303 | +0.66% | 15,000 | 74億9622万 | +2.36% | 45.62 | 0.94 |
| 05/19 | 298 | 301 | 298 | 301 | +1.01% | 9,200 | 74億4674万 | +2.03% | 45.32 | 0.94 |
| 05/16 | 296 | 300 | 296 | 298 | -0.67% | 10,400 | 73億7252万 | +1.36% | 44.87 | 0.93 |
| 05/15 | 295 | 300 | 294 | 300 | +0.33% | 18,600 | 74億2200万 | +2.39% | 45.17 | 0.93 |
| 05/14 | 297 | 300 | 294 | 299 | +0.67% | 22,100 | 73億9726万 | +2.4% | 45.02 | 0.93 |
| 05/13 | 300 | 301 | 297 | 297 | -1% | 15,000 | 73億4778万 | +1.71% | 44.72 | 0.92 |
| 05/12 | 296 | 300 | 296 | 300 | +2.04% | 20,700 | 74億2200万 | +2.74% | 45.17 | 0.93 |
| 05/09 | 299 | 299 | 294 | 294 | -0.34% | 43,600 | 72億7356万 | +0.34% | 44.27 | 0.92 |
| 05/08 | 298 | 305 | 293 | 295 | -1.01% | 166,400 | 72億9830万 | +0.34% | 44.42 | 0.92 |
| 05/07 | 296 | 311 | 290 | 298 | +0.68% | 200,400 | 73億7252万 | +1.02% | 44.87 | 0.93 |
| 05/02 | 298 | 309 | 292 | 296 | -1% | 127,400 | 73億2304万 | 0% | 44.57 | 0.92 |
| 05/01 | 296 | 300 | 296 | 299 | +1.01% | 30,300 | 73億9726万 | +0.34% | 45.02 | 0.93 |
| 04/30 | 296 | 298 | 295 | 296 | 0% | 4,600 | 73億2304万 | -1% | 44.57 | 0.92 |
| 04/28 | 297 | 306 | 291 | 296 | -0.34% | 109,100 | 73億2304万 | -1.66% | 44.57 | 0.92 |
| 04/25 | 297 | 307 | 288 | 297 | +1.02% | 138,800 | 73億4778万 | -1.66% | 44.72 | 0.92 |
| 04/24 | 296 | 296 | 294 | 294 | -0.34% | 16,700 | 72億7356万 | -3.29% | 44.27 | 0.92 |
| 04/23 | 298 | 298 | 294 | 295 | +0.34% | 12,700 | 72億9830万 | -3.59% | 44.42 | 0.92 |
| 04/22 | 291 | 295 | 291 | 294 | -0.68% | 13,900 | 72億7356万 | -4.55% | 44.27 | 0.92 |
| 04/21 | 295 | 301 | 293 | 296 | -1.33% | 37,800 | 73億2304万 | -4.21% | 44.57 | 0.92 |
| 04/18 | 291 | 300 | 290 | 300 | +4.17% | 31,000 | 74億2200万 | -3.54% | 45.17 | 0.93 |
| 04/17 | 289 | 291 | 286 | 288 | +0.35% | 21,200 | 71億2512万 | -7.69% | 43.37 | 0.9 |
| 04/16 | 291 | 291 | 285 | 287 | -1.03% | 23,100 | 71億38万 | -8.6% | 43.22 | 0.89 |
| 04/15 | 295 | 295 | 290 | 290 | -0.68% | 25,500 | 71億7460万 | -8.23% | 43.67 | 0.9 |
| 04/14 | 294 | 297 | 289 | 292 | -0.68% | 37,300 | 72億2408万 | -7.89% | 43.97 | 0.91 |
| 04/11 | 284 | 294 | 278 | 294 | +2.8% | 41,900 | 72億7356万 | -7.84% | 44.27 | 0.92 |
| 04/10 | 299 | 299 | 279 | 286 | +4% | 61,300 | 70億7564万 | -10.63% | 43.06 | 0.89 |
| 04/09 | 284 | 284 | 270 | 275 | -0.36% | 58,400 | 68億350万 | -14.6% | 41.41 | 0.86 |
| 04/08 | 276 | 285 | 276 | 276 | +4.94% | 39,500 | 68億2824万 | -14.81% | 41.56 | 0.86 |
| 04/07 | 258 | 272 | 258 | 263 | -9.62% | 150,400 | 65億662万 | -19.33% | 39.6 | 0.82 |
| 04/04 | 305 | 306 | 286 | 291 | -5.52% | 194,700 | 71億9934万 | -11.55% | 43.82 | 0.91 |
| 04/03 | 309 | 314 | 308 | 308 | -2.84% | 61,700 | 76億1992万 | -6.95% | 46.38 | 0.96 |
| 04/02 | 321 | 322 | 317 | 317 | -0.63% | 29,500 | 78億4258万 | -4.52% | 47.73 | 0.99 |
| 04/01 | 325 | 328 | 319 | 319 | -0.31% | 38,300 | 78億9206万 | -4.2% | 48.03 | 0.99 |
| 03/31 | 329 | 329 | 319 | 320 | -2.44% | 135,000 | 79億1680万 | -3.9% | - | 1 |
| 03/28 | 337 | 337 | 326 | 328 | -2.67% | 59,700 | 81億1472万 | -1.8% | - | 1.02 |
| 03/27 | 337 | 341 | 337 | 337 | -1.17% | 47,400 | 83億3738万 | +0.6% | - | 1.05 |
| 03/26 | 337 | 341 | 337 | 341 | +1.19% | 29,800 | 84億3634万 | +1.79% | - | 1.06 |
| 03/25 | 336 | 339 | 336 | 337 | 0% | 37,100 | 83億3738万 | +0.6% | - | 1.05 |
| 03/24 | 338 | 338 | 333 | 337 | -0.3% | 55,000 | 83億3738万 | +0.3% | - | 1.05 |
| 03/21 | 338 | 341 | 333 | 338 | 0% | 38,500 | 83億6212万 | +0.6% | - | 1.05 |
| 03/19 | 336 | 342 | 336 | 338 | -0.29% | 20,600 | 83億6212万 | +0.6% | - | 1.05 |
| 03/18 | 339 | 340 | 338 | 339 | +0.59% | 6,000 | 83億8686万 | +0.59% | - | 1.06 |
| 03/17 | 334 | 339 | 334 | 337 | +0.6% | 9,100 | 83億3738万 | 0% | - | 1.05 |
| 03/14 | 332 | 335 | 332 | 335 | +1.21% | 18,200 | 82億8790万 | -0.59% | - | 1.04 |
| 03/13 | 335 | 335 | 331 | 331 | -1.49% | 19,600 | 81億8894万 | -1.78% | - | 1.03 |
| 03/12 | 332 | 338 | 330 | 336 | +2.13% | 56,500 | 83億1264万 | -0.59% | - | 1.05 |
| 03/11 | 332 | 333 | 324 | 329 | -0.3% | 125,300 | 81億3946万 | -2.66% | - | 1.02 |
| 03/10 | 327 | 332 | 327 | 330 | +1.54% | 25,600 | 81億6420万 | -2.65% | - | 1.03 |
| 03/07 | 328 | 328 | 325 | 325 | -0.91% | 61,900 | 80億4050万 | -3.85% | - | 1.01 |
| 03/06 | 330 | 332 | 327 | 328 | -0.3% | 69,800 | 81億1472万 | -3.24% | - | 1.02 |
| 03/05 | 330 | 331 | 328 | 329 | -0.3% | 45,800 | 81億3946万 | -3.52% | - | 1.02 |
| 03/04 | 334 | 334 | 329 | 330 | -1.2% | 36,800 | 81億6420万 | -3.51% | - | 1.03 |
| 03/03 | 333 | 343 | 330 | 334 | +0.6% | 66,200 | 82億6316万 | -2.62% | - | 1.04 |
| 02/28 | 336 | 338 | 332 | 332 | -0.6% | 20,900 | 82億1368万 | -3.49% | - | 1.03 |
| 02/27 | 334 | 339 | 333 | 334 | 0% | 16,600 | 82億6316万 | -3.19% | - | 1.04 |
| 02/26 | 338 | 340 | 334 | 334 | -1.18% | 12,600 | 82億6316万 | -3.19% | - | 1.04 |
| 02/25 | 340 | 342 | 336 | 338 | +0.9% | 12,300 | 83億6212万 | -2.31% | - | 1.05 |
| 02/21 | 340 | 342 | 335 | 335 | -1.18% | 17,000 | 82億8790万 | -3.18% | - | 1.04 |
| 02/20 | 342 | 342 | 339 | 339 | -0.59% | 10,100 | 83億8686万 | -2.31% | - | 1.06 |
| 02/19 | 341 | 349 | 340 | 341 | 0% | 32,300 | 84億3634万 | -1.73% | - | 1.06 |
| 02/18 | 347 | 356 | 341 | 341 | -0.58% | 14,700 | 84億3634万 | -2.01% | - | 1.06 |
| 02/17 | 342 | 350 | 341 | 343 | -3.38% | 29,600 | 84億8582万 | -1.44% | - | 1.07 |
| 02/14 | 348 | 358 | 348 | 355 | +2.01% | 59,700 | 87億8270万 | +1.72% | - | 1.11 |
| 02/13 | 346 | 349 | 343 | 348 | +0.58% | 29,300 | 86億952万 | -0.29% | - | 1.08 |
| 02/12 | 347 | 347 | 341 | 346 | +0.58% | 21,300 | 85億6004万 | -1.14% | - | 1.08 |
| 02/10 | 347 | 348 | 344 | 344 | -0.86% | 16,600 | 85億1056万 | -1.71% | - | 1.07 |
| 02/07 | 348 | 352 | 347 | 347 | -0.29% | 28,500 | 85億8478万 | -0.86% | - | 1.08 |
| 02/06 | 337 | 348 | 337 | 348 | +3.26% | 29,500 | 86億952万 | -0.29% | - | 1.08 |
| 02/05 | 343 | 344 | 337 | 337 | -1.75% | 35,300 | 83億3738万 | -3.44% | - | 1.05 |
| 02/04 | 343 | 347 | 342 | 343 | 0% | 16,300 | 84億8582万 | -1.44% | - | 1.07 |
| 02/03 | 346 | 346 | 341 | 343 | -0.58% | 67,500 | 84億8582万 | -1.44% | - | 1.07 |
| 01/31 | 343 | 352 | 339 | 345 | +6.81% | 185,400 | 85億3530万 | -0.58% | - | 1.07 |
| 01/30 | 349 | 349 | 323 | 323 | -7.71% | 302,800 | 79億9102万 | -6.92% | - | 1.01 |
| 01/29 | 358 | 361 | 350 | 350 | -2.78% | 22,200 | 86億5900万 | +0.86% | - | 1.09 |
| 01/28 | 360 | 360 | 357 | 360 | +1.12% | 7,100 | 89億640万 | +4.05% | - | 1.12 |
| 01/27 | 364 | 364 | 356 | 356 | -1.93% | 19,800 | 88億744万 | +3.19% | - | 1.11 |
| 01/24 | 358 | 365 | 353 | 363 | +2.54% | 21,200 | 89億8062万 | +5.52% | - | 1.13 |
| 01/23 | 355 | 357 | 353 | 354 | -0.28% | 11,900 | 87億5796万 | +3.21% | - | 1.1 |
| 01/22 | 348 | 359 | 348 | 355 | +2.31% | 19,300 | 87億8270万 | +3.8% | - | 1.11 |
| 01/21 | 354 | 357 | 347 | 347 | -1.14% | 16,600 | 85億8478万 | +1.76% | - | 1.08 |
| 01/20 | 354 | 361 | 348 | 351 | +2.63% | 79,700 | 86億8374万 | +3.24% | - | 1.09 |
| 01/17 | 344 | 351 | 340 | 342 | -0.29% | 39,700 | 84億6108万 | +0.59% | - | 1.06 |
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 | |
| 2009年 3月期 | 510 1,020 11/11 1,020 11/10 | 158 315 2/20 | 1,822,600 911,300 1/29 | - | - | +36.52% 4/8 | -52.89% 1/29 |
| 2010年 3月期 | 585 1,170 7/31 1,170 7/9 | 277 553 2/3 553 2/2 | 605,200 302,600 7/9 | - | - | +30.6% 7/9 | -24.81% 11/24 |
| 2011年 3月期 | 356 711 4/14 | 130 260 3/16 | 265,600 132,800 12/13 | 87億9507万 | 32億1620万 | +21.7% 12/13 | -31.06% 3/15 |
| 2012年 3月期 | 278 556 3/21 | 111 222 9/26 | 1,166,200 583,100 3/15 | 68億7772万 | 27億4614万 | +77.16% 5/1 | -8.3% 9/26 |
| 2013年 3月期 | 830 1,660 3/7 | 208 416 4/17 | 4,847,800 2,423,900 5/2 | 205億3420万 | 51億4592万 | +60.22% 1/21 | -20.31% 7/23 |
| 2014年 3月期 | 1,195 2,390 5/7 | 410 820 3/24 | 1,574,000 787,000 4/22 | 295億6430万 | 101億4340万 | +31.54% 5/8 | -31.88% 6/7 |
| 2015年 3月期 | 527 1,053 6/2 | 388 776 4/14 | 414,800 207,400 6/2 | 130億2561万 | 95億9912万 | +15.16% 6/2 | -9.33% 10/24 |
| 2016年 3月期 | 2,223 4,445 12/24 | 487 973 4/1 | 1,996,000 998,000 12/1 | 549億8465万 | 120億3601万 | +53.71% 12/1 | -25.2% 1/21 |
| 2017年 3月期 | 2,415 5/13 | 1,172 11/15 | 774,900 5/16 | 597億4710万 | 289億9528万 | +16.55% 9/26 | -20.38% 6/24 |
| 2018年 3月期 | 2,136 3/29 | 1,232 2/14 | 659,700 3/28 | 528億4464万 | 304億7968万 | +32.75% 3/28 | -19.47% 2/14 |
| 2019年 3月期 | 2,584 7/18 | 1,178 12/26 | 568,200 8/16 | 639億2816万 | 291億4372万 | +19.28% 2/18 | -32.2% 8/16 |
| 2020年 3月期 | 1,383 4/1 | 618 3/13 | 375,300 12/2 | 342億1542万 | 152億8932万 | +19.05% 12/3 | -27.89% 3/13 |
| 2021年 3月期 | 1,044 5/25 | 683 12/29 | 813,400 9/18 | 258億2856万 | 168億9742万 | +15.51% 1/6 | -11.05% 7/2 |
| 2022年 3月期 | 1,029 7/2 | 605 1/27 | 1,008,500 7/2 | 254億5746万 | 149億6770万 | +22.08% 3/24 | -14.03% 1/27 |
| 2023年 3月期 | 914 4/1 | 632 1/13 | 133,300 8/17 | 226億1236万 | 156億3568万 | +7.76% 10/4 | -11.05% 8/17 |
| 2024年 3月期 | 874 6/13 | 374 3/12 3/11 | 456,500 3/15 | 216億2276万 | 92億5276万 | +15.36% 5/29 | -17.88% 3/5 |
| 2025年 3月期 | 463 7/4 | 319 3/31 | 451,900 4/15 | 114億5462万 | 78億9206万 | +12.8% 7/3 | -20.53% 8/5 |
| 最新 | 322 2025/6/13 | 10,100 | 79億6628万 | +3.87% 310 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 213%（3.13倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 276%（3.76倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/06/13 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
111円（2011/09/26） - 190%（2.9倍）
322円（6/13）