株価チャート
株価
6/13
- 前日 (6/12)
- 4,664
- 始値
- 4,679
- 高値
- 4,688
- 安値
- 4,648
- 終値 -0.06%
- 4,661
- 出来高 +20.33%
- 138,500
乖離率
- 株価(5日)
移動平均値 - +0.11%
4,656 - 株価(25日)
移動平均値 - +0.52%
4,637 - 出来高(5日)
移動平均値 - +14.39%
121,080
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 | 4,679 | 4,688 | 4,648 | 4,661 | -0.06% | 138,500 | 3191億3200万 | +0.52% | 24.73 | 1.12 |
06/12 | 4,670 | 4,679 | 4,650 | 4,664 | +0.02% | 115,100 | 3193億3740万 | +0.6% | 24.74 | 1.12 |
06/11 | 4,670 | 4,670 | 4,635 | 4,663 | +0.3% | 107,700 | 3192億6893万 | +0.54% | 24.74 | 1.12 |
06/10 | 4,655 | 4,689 | 4,639 | 4,649 | +0.17% | 119,600 | 3183億1037万 | +0.11% | 24.66 | 1.12 |
06/09 | 4,719 | 4,726 | 4,641 | 4,641 | -1.17% | 124,500 | 3177億6262万 | -0.22% | 24.62 | 1.11 |
06/06 | 4,739 | 4,779 | 4,696 | 4,696 | -0.38% | 183,100 | 3215億2840万 | +0.86% | 24.91 | 1.13 |
06/05 | 4,644 | 4,721 | 4,644 | 4,714 | +1.33% | 177,000 | 3227億6083万 | +1.25% | 25.01 | 1.13 |
06/04 | 4,671 | 4,695 | 4,637 | 4,652 | -0.68% | 120,800 | 3185億1578万 | -0.11% | 24.68 | 1.12 |
06/03 | 4,626 | 4,695 | 4,608 | 4,684 | +1.25% | 115,800 | 3207億677万 | +0.54% | 24.85 | 1.12 |
06/02 | 4,653 | 4,661 | 4,602 | 4,626 | -0.28% | 153,200 | 3167億3560万 | -0.73% | 24.54 | 1.11 |
05/30 | 4,592 | 4,644 | 4,586 | 4,639 | +0.39% | 188,000 | 3176億2569万 | -0.69% | 24.61 | 1.11 |
05/29 | 4,620 | 4,645 | 4,611 | 4,621 | +0.06% | 103,000 | 3163億9325万 | -1.26% | 24.52 | 1.11 |
05/28 | 4,600 | 4,639 | 4,563 | 4,618 | +0.83% | 114,600 | 3161億8785万 | -1.43% | 24.5 | 1.11 |
05/27 | 4,550 | 4,598 | 4,550 | 4,580 | +0.75% | 87,300 | 3135億8604万 | -2.37% | 24.3 | 1.1 |
05/26 | 4,544 | 4,567 | 4,527 | 4,546 | +0.62% | 94,900 | 3112億5811万 | -3.19% | 24.12 | 1.09 |
05/23 | 4,530 | 4,536 | 4,505 | 4,518 | -0.22% | 116,600 | 3093億4099万 | -3.93% | 23.97 | 1.08 |
05/22 | 4,575 | 4,603 | 4,513 | 4,528 | -1.5% | 192,400 | 3100億2568万 | -3.88% | 24.02 | 1.09 |
05/21 | 4,672 | 4,682 | 4,597 | 4,597 | -0.73% | 130,500 | 3147億5001万 | -2.61% | 24.39 | 1.1 |
05/20 | 4,769 | 4,778 | 4,625 | 4,631 | -3.04% | 188,000 | 3170億7794万 | -1.97% | 24.57 | 1.11 |
05/19 | 4,727 | 4,808 | 4,727 | 4,776 | +2.23% | 263,500 | 3270億588万 | +1.04% | 25.34 | 1.15 |
05/16 | 4,670 | 4,672 | 4,620 | 4,672 | +1.02% | 139,900 | 3198億8515万 | -1% | 24.79 | 1.12 |
05/15 | 4,520 | 4,637 | 4,511 | 4,625 | +1.29% | 226,600 | 3166億6713万 | -1.93% | 24.54 | 1.11 |
05/14 | 4,616 | 4,619 | 4,511 | 4,566 | -2.56% | 241,200 | 3126億2748万 | -3.02% | 24.22 | 1.1 |
05/13 | 4,621 | 4,688 | 4,612 | 4,686 | +0.26% | 197,700 | 3208億4371万 | -0.45% | 24.86 | 1.12 |
05/12 | 4,632 | 4,690 | 4,613 | 4,674 | +0.82% | 224,300 | 3200億2209万 | -0.6% | 24.8 | 1.12 |
05/09 | 4,714 | 4,737 | 4,601 | 4,636 | -1.65% | 425,400 | 3174億2028万 | -1.28% | 24.6 | 1.11 |
05/08 | 4,824 | 4,843 | 4,607 | 4,714 | -2.26% | 309,600 | 3227億6083万 | +0.4% | 25.01 | 1.13 |
05/07 | 4,810 | 4,863 | 4,808 | 4,823 | +0.44% | 144,700 | 3302億2390万 | +2.79% | 25.59 | 1.16 |
05/02 | 4,750 | 4,826 | 4,746 | 4,802 | +0.67% | 156,600 | 3287億8606万 | +2.45% | 25.48 | 1.15 |
05/01 | 4,753 | 4,790 | 4,729 | 4,770 | +1.25% | 122,100 | 3265億9507万 | +1.81% | 25.31 | 1.14 |
04/30 | 4,720 | 4,747 | 4,706 | 4,711 | -0.17% | 206,600 | 3225億5542万 | +0.64% | 24.99 | 1.13 |
04/28 | 4,729 | 4,751 | 4,708 | 4,719 | +0.32% | 139,500 | 3231億317万 | +0.79% | 25.04 | 1.13 |
04/25 | 4,765 | 4,791 | 4,695 | 4,704 | -0.51% | 104,400 | 3220億7614万 | +0.38% | 24.96 | 1.13 |
04/24 | 4,866 | 4,880 | 4,724 | 4,728 | -3.51% | 165,600 | 3237億1939万 | +0.79% | 25.08 | 1.13 |
04/23 | 4,880 | 4,923 | 4,879 | 4,900 | +1.11% | 198,000 | 3354億9598万 | +4.32% | 26 | 1.18 |
04/22 | 4,753 | 4,855 | 4,753 | 4,846 | +1.68% | 191,400 | 3317億9868万 | +3.28% | 25.71 | 1.16 |
04/21 | 4,737 | 4,791 | 4,715 | 4,766 | +0.21% | 127,600 | 3263億2119万 | +1.66% | 25.29 | 1.14 |
04/18 | 4,741 | 4,756 | 4,718 | 4,756 | +1.3% | 160,500 | 3256億3651万 | +1.56% | 25.23 | 1.14 |
04/17 | 4,745 | 4,767 | 4,653 | 4,695 | -0.63% | 163,400 | 3214億5993万 | +0.34% | 24.91 | 1.13 |
04/16 | 4,722 | 4,750 | 4,692 | 4,725 | -0.08% | 84,000 | 3235億1398万 | +0.98% | 25.07 | 1.13 |
04/15 | 4,759 | 4,765 | 4,722 | 4,729 | -0.19% | 73,900 | 3237億8786万 | +1.03% | 25.09 | 1.13 |
04/14 | 4,750 | 4,765 | 4,716 | 4,738 | +0.53% | 140,100 | 3244億407万 | +1.33% | 25.14 | 1.14 |
04/11 | 4,635 | 4,713 | 4,595 | 4,713 | +0.26% | 221,400 | 3226億9236万 | +0.92% | 25 | 1.13 |
04/10 | 4,638 | 4,701 | 4,575 | 4,701 | +2.6% | 144,400 | 3218億7074万 | +0.75% | 24.94 | 1.13 |
04/09 | 4,532 | 4,621 | 4,498 | 4,582 | -0.07% | 131,100 | 3137億2298万 | -1.67% | 24.31 | 1.1 |
04/08 | 4,493 | 4,598 | 4,447 | 4,585 | +3.66% | 205,400 | 3139億2838万 | -1.59% | 24.32 | 1.1 |
04/07 | 4,450 | 4,521 | 4,348 | 4,423 | -2.83% | 268,700 | 3028億3648万 | -5.05% | 23.47 | 1.06 |
04/04 | 4,520 | 4,572 | 4,493 | 4,552 | -0.28% | 229,200 | 3116億6892万 | -2.4% | 24.15 | 1.09 |
04/03 | 4,462 | 4,565 | 4,455 | 4,565 | +1.11% | 148,300 | 3125億5901万 | -2.16% | 24.22 | 1.09 |
04/02 | 4,640 | 4,648 | 4,515 | 4,515 | -2.29% | 154,400 | 3091億3558万 | -3.3% | 23.95 | 1.08 |
04/01 | 4,650 | 4,664 | 4,604 | 4,621 | -0.09% | 98,200 | 3163億9325万 | -1.09% | 24.52 | 1.11 |
03/31 | 4,688 | 4,688 | 4,616 | 4,625 | -1.76% | 154,800 | 3166億6713万 | -0.98% | 24.54 | 1.11 |
03/28 | 4,748 | 4,748 | 4,690 | 4,708 | -0.72% | 130,200 | 3223億5002万 | +0.84% | 24.98 | 1.13 |
03/27 | 4,681 | 4,742 | 4,679 | 4,742 | +1.35% | 141,400 | 3246億7795万 | +1.65% | 25.16 | 1.14 |
03/26 | 4,769 | 4,769 | 4,659 | 4,679 | -1.29% | 180,900 | 3203億6443万 | +0.47% | 24.82 | 1.12 |
03/25 | 4,769 | 4,807 | 4,682 | 4,740 | -1.39% | 160,300 | 3245億4101万 | +1.96% | 25.15 | 1.14 |
03/24 | 4,828 | 4,838 | 4,765 | 4,807 | -0.48% | 111,600 | 3291億2841万 | +3.6% | 25.5 | 1.15 |
03/21 | 4,870 | 4,880 | 4,819 | 4,830 | -0.82% | 147,800 | 3307億318万 | +4.18% | 25.62 | 1.16 |
03/19 | 4,810 | 4,899 | 4,810 | 4,870 | +1.63% | 165,000 | 3334億4193万 | +5.23% | 25.84 | 1.17 |
03/18 | 4,735 | 4,855 | 4,713 | 4,792 | +1.25% | 197,500 | 3281億138万 | +3.77% | 25.42 | 1.15 |
03/17 | 4,660 | 4,733 | 4,655 | 4,733 | +1.57% | 129,200 | 3240億6173万 | +2.65% | 25.11 | 1.14 |
03/14 | 4,650 | 4,779 | 4,620 | 4,660 | +0.5% | 213,300 | 3190億6353万 | +1.17% | 24.72 | 1.12 |
03/13 | 4,622 | 4,684 | 4,607 | 4,637 | -1.63% | 202,700 | 3174億8875万 | +0.8% | 24.6 | 1.11 |
03/12 | 4,780 | 4,789 | 4,660 | 4,714 | -0.9% | 219,900 | 3227億6083万 | +2.55% | 25.01 | 1.13 |
03/11 | 4,644 | 4,760 | 4,628 | 4,757 | +3.03% | 249,100 | 3257億498万 | +3.55% | 25.24 | 1.14 |
03/10 | 4,610 | 4,622 | 4,590 | 4,617 | +0.63% | 150,100 | 3161億1938万 | +0.57% | 24.49 | 1.11 |
03/07 | 4,600 | 4,603 | 4,561 | 4,588 | -0.52% | 130,600 | 3141億3379万 | -0.09% | 24.34 | 1.1 |
03/06 | 4,560 | 4,622 | 4,549 | 4,612 | +1.47% | 154,100 | 3157億7704万 | +0.41% | 24.47 | 1.11 |
03/05 | 4,612 | 4,636 | 4,534 | 4,545 | -0.39% | 218,400 | 3111億8964万 | -1.11% | 24.11 | 1.09 |
03/04 | 4,604 | 4,604 | 4,553 | 4,563 | -0.07% | 122,000 | 3124億2208万 | -0.83% | 24.21 | 1.09 |
03/03 | 4,580 | 4,596 | 4,549 | 4,566 | +0.31% | 154,000 | 3126億2748万 | -0.76% | 24.22 | 1.1 |
02/28 | 4,618 | 4,618 | 4,547 | 4,552 | -1.43% | 180,500 | 3116億6892万 | -1.06% | 24.15 | 1.09 |
02/27 | 4,620 | 4,620 | 4,570 | 4,618 | -0.09% | 96,000 | 3161億8785万 | +0.35% | 24.5 | 1.11 |
02/26 | 4,605 | 4,623 | 4,563 | 4,622 | +0.68% | 138,300 | 3164億6172万 | +0.5% | 24.52 | 1.11 |
02/25 | 4,640 | 4,648 | 4,571 | 4,591 | -0.09% | 121,600 | 3143億3920万 | -0.09% | 24.36 | 1.1 |
02/21 | 4,620 | 4,666 | 4,583 | 4,595 | +0.07% | 184,200 | 3146億1307万 | +0.04% | 24.38 | 1.1 |
02/20 | 4,603 | 4,616 | 4,545 | 4,592 | -0.13% | 136,500 | 3144億766万 | +0.07% | 24.36 | 1.1 |
02/19 | 4,535 | 4,605 | 4,529 | 4,598 | +1.34% | 181,000 | 3148億1848万 | +0.28% | 24.39 | 1.1 |
02/18 | 4,513 | 4,541 | 4,475 | 4,537 | +1.14% | 162,300 | 3106億4189万 | -0.92% | 24.07 | 1.09 |
02/17 | 4,463 | 4,513 | 4,426 | 4,486 | -0.82% | 165,900 | 3071億5000万 | -2.01% | 23.8 | 1.08 |
02/14 | 4,562 | 4,633 | 4,468 | 4,523 | -3.81% | 419,100 | 3096億8333万 | -1.24% | 24 | 1.08 |
02/13 | 4,678 | 4,730 | 4,642 | 4,702 | +1.66% | 166,700 | 3219億3921万 | +2.62% | 24.95 | 1.13 |
02/12 | 4,645 | 4,645 | 4,601 | 4,625 | +0.24% | 171,200 | 3166億6713万 | +1.07% | 24.54 | 1.11 |
02/10 | 4,645 | 4,661 | 4,614 | 4,614 | -0.24% | 125,500 | 3159億1397万 | +0.81% | 24.48 | 1.11 |
02/07 | 4,635 | 4,643 | 4,607 | 4,625 | +0.33% | 96,100 | 3166億6713万 | +0.98% | 24.54 | 1.11 |
02/06 | 4,585 | 4,643 | 4,580 | 4,610 | +2.01% | 82,600 | 3156億4010万 | +0.61% | 24.46 | 1.11 |
02/05 | 4,556 | 4,580 | 4,508 | 4,519 | -0.55% | 90,900 | 3094億946万 | -1.44% | 23.97 | 1.08 |
02/04 | 4,657 | 4,663 | 4,544 | 4,544 | -2.22% | 119,600 | 3111億2117万 | -0.98% | 24.11 | 1.09 |
02/03 | 4,665 | 4,670 | 4,610 | 4,647 | -0.77% | 128,800 | 3181億7344万 | +1.15% | 24.65 | 1.11 |
01/31 | 4,645 | 4,690 | 4,624 | 4,683 | +0.93% | 93,800 | 3206億3830万 | +1.89% | 24.84 | 1.12 |
01/30 | 4,620 | 4,651 | 4,605 | 4,640 | +0.45% | 74,000 | 3176億9416万 | +0.91% | 24.62 | 1.11 |
01/29 | 4,674 | 4,674 | 4,597 | 4,619 | -1.2% | 92,600 | 3162億5632万 | +0.35% | 24.51 | 1.11 |
01/28 | 4,680 | 4,719 | 4,670 | 4,675 | +0.11% | 108,600 | 3200億9056万 | +1.45% | 24.8 | 1.12 |
01/27 | 4,610 | 4,670 | 4,608 | 4,670 | +2.14% | 76,600 | 3197億4821万 | +1.3% | 24.78 | 1.12 |
01/24 | 4,580 | 4,606 | 4,537 | 4,572 | +0.24% | 90,400 | 3130億3829万 | -0.85% | 24.26 | 1.1 |
01/23 | 4,547 | 4,582 | 4,545 | 4,561 | -0.52% | 87,900 | 3122億8514万 | -1.21% | 24.2 | 1.09 |
01/22 | 4,539 | 4,598 | 4,528 | 4,585 | +1.01% | 94,800 | 3139億2838万 | -0.78% | 24.32 | 1.1 |
01/21 | 4,528 | 4,579 | 4,528 | 4,539 | +0.33% | 90,600 | 3107億7883万 | -1.8% | 24.08 | 1.09 |
01/20 | 4,544 | 4,552 | 4,498 | 4,524 | -0.13% | 95,700 | 3097億5180万 | -2.18% | 24 | 1.09 |
01/17 | 4,550 | 4,569 | 4,501 | 4,530 | +0.51% | 123,800 | 3101億6261万 | -2.05% | 24.03 | 1.09 |
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 | 2,996 1,498 4/16 | 2,020 1,010 2/6 1,010 1/23 | 708,000 1,416,000 8/9 | - | - | +13.24% 10/2 | -12.1% 11/1 |
2009年 3月期 | 2,594 1,297 7/29 | 1,560 780 2/12 | 2,697,500 5,395,000 12/16 | - | - | +10.66% 3/23 | -13.49% 10/27 |
2010年 3月期 | 2,200 1,100 3/26 | 1,800 900 4/28 | 186,500 373,000 10/29 | - | - | +6.82% 8/3 | -4.5% 10/7 |
2011年 3月期 | 2,220 1,110 8/30 | 1,560 780 3/15 | 166,000 332,000 3/16 | 1607億9460万 | 1129億9080万 | +6.76% 6/22 | -14.51% 3/15 |
2012年 3月期 | 2,014 1,007 3/27 | 1,622 811 8/9 | 143,500 287,000 5/13 | 1458億7402万 | 1174億8146万 | +8.91% 9/30 | -8.08% 12/15 |
2013年 3月期 | 1,996 998 3/21 | 1,704 852 6/18 852 6/15 | 219,000 438,000 3/8 | 1445億7028万 | 1234億2072万 | +22.25% 4/11 | -7.41% 5/14 |
2014年 3月期 | 2,982 1,491 2/12 | 1,736 868 6/13 | 2,105,000 4,210,000 9/5 | 2070億4046万 | 1257億3848万 | +12.95% 1/29 | -15.06% 8/29 |
2015年 3月期 | 5,360 2/2 | 2,504 1,252 5/21 1,252 5/20 | 1,155,100 10/31 | 3721億4516万 | 1738億5289万 | +24.1% 8/4 | -12.85% 9/19 |
2016年 3月期 | 7,300 8/4 | 4,700 4/1 | 1,329,500 4/3 | 5068億3950万 | 3263億2132万 | +13.53% 11/9 | -15.69% 9/8 |
2017年 3月期 | 6,590 8/2 | 4,885 12/9 | 1,723,400 11/8 | 4575億4415万 | 3391億6588万 | +10.05% 9/28 | -13.32% 11/11 |
2018年 3月期 | 6,560 6/7 6/6 | 4,835 2/6 | 1,538,700 11/1 | 4554億6125万 | 3356億9438万 | +7.44% 10/16 | -10.64% 2/6 |
2019年 3月期 | 5,960 5/14 | 4,285 8/6 | 1,922,700 5/15 | 4138億321万 | 2974億4099万 | +8.28% 8/14 | -8.96% 11/1 |
2020年 12月期 | 5,330 6/11 6/10 | 3,585 3/17 | 762,500 11/27 | 3649億3747万 | 2454億5981万 | +9.82% 3/30 | -15.03% 3/16 |
2021年 12月期 | 4,785 2/10 2/9 他2件 | 3,490 12/2 12/1 | 696,200 5/11 | 3276億2210万 | 2389億5530万 | +4.59% 2/8 | -10.38% 11/30 |
2022年 12月期 | 4,095 7/13 7/11 | 3,325 10/24 | 1,002,200 6/28 | 2803億7879万 | 2276億5799万 | +8.06% 11/22 | -8.48% 8/9 |
2023年 12月期 | 4,550 11/2 | 3,270 3/23 | 1,110,600 11/6 | 3115億3198万 | 2238億9222万 | +8.5% 11/2 | -3.81% 7/7 3/20 |
2024年 12月期 | 4,820 2/26 | 3,914 5/29 | 1,267,300 6/26 | 3300億1850万 | 2679億8597万 | +9.45% 2/15 | -6.97% 8/5 |
最新 | 4,661 2025/6/13 | 138,500 | 3191億3200万 | +0.52% 4,637 |
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
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 26%(1.26倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 45%(1.45倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -7%(0.93倍)
- 1998/12/30 vs 1997/12/30
- -23%(0.77倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 45%(1.45倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 10%(1.1倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 79%(1.79倍)
- 2015/12/30 vs 2014/12/30
- 54%(1.54倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/12/30 vs 2023/12/29
- 12%(1.12倍)
- 2025/06/13 vs 2024/12/30
- -1%(0.99倍)
- 過去安値
802円(1984/05/24) - 481%(5.81倍)
4,661円(6/13)