株価チャート
株価
5/13
- 前日 (5/12)
- 765
- 始値
- 769
- 高値
- 781
- 安値
- 766
- 終値 +0.78%
- 771
- 出来高 +107.29%
- 19,900
乖離率
- 株価（5日）
移動平均値 - +0.52%
767 - 株価（25日）
移動平均値 - +4.05%
741 - 出来高（5日）
移動平均値 - +72.44%
11,540
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 769 | 781 | 766 | 771 | +0.78% | 19,900 | 67億9250万 | +4.05% | 9.19 | 1.93 |
| 05/12 | 764 | 770 | 757 | 765 | +0.13% | 9,600 | 67億3964万 | +3.24% | 9.12 | 1.92 |
| 05/09 | 773 | 773 | 757 | 764 | -0.91% | 6,700 | 67億3083万 | +2.96% | 9.11 | 1.91 |
| 05/08 | 767 | 778 | 757 | 771 | +0.92% | 6,100 | 67億9250万 | +3.63% | 9.19 | 1.93 |
| 05/07 | 771 | 785 | 763 | 764 | 0% | 15,400 | 67億3083万 | +2.28% | 9.11 | 1.91 |
| 05/02 | 753 | 764 | 750 | 764 | +1.33% | 7,100 | 67億3083万 | +2.14% | 9.11 | 1.91 |
| 05/01 | 770 | 770 | 752 | 754 | -0.13% | 7,600 | 66億4273万 | +0.53% | 8.99 | 1.89 |
| 04/30 | 754 | 762 | 747 | 755 | -0.13% | 10,400 | 66億5154万 | +0.53% | 9 | 1.89 |
| 04/28 | 748 | 756 | 748 | 756 | +1.07% | 7,800 | 66億6035万 | +0.4% | 9.01 | 1.89 |
| 04/25 | 745 | 752 | 744 | 748 | +0.54% | 2,300 | 65億8987万 | -0.93% | 8.92 | 1.87 |
| 04/24 | 755 | 755 | 744 | 744 | -0.8% | 5,500 | 65億5463万 | -1.85% | 8.87 | 1.86 |
| 04/23 | 759 | 759 | 750 | 750 | -0.66% | 3,500 | 66億749万 | -1.45% | 8.94 | 1.88 |
| 04/22 | 753 | 755 | 747 | 755 | -0.26% | 1,900 | 66億5154万 | -0.92% | 9 | 1.89 |
| 04/21 | 744 | 760 | 744 | 757 | +1.34% | 6,900 | 66億6916万 | -0.66% | 9.03 | 1.9 |
| 04/18 | 759 | 760 | 747 | 747 | 0% | 9,100 | 65億8106万 | -2.1% | 8.91 | 1.87 |
| 04/17 | 739 | 748 | 732 | 747 | +2.05% | 3,500 | 65億8106万 | -2.23% | 8.91 | 1.87 |
| 04/16 | 758 | 758 | 731 | 732 | -1.88% | 8,300 | 64億4891万 | -4.31% | 8.73 | 1.83 |
| 04/15 | 752 | 764 | 738 | 746 | -0.4% | 8,900 | 65億7225万 | -2.61% | 8.9 | 1.87 |
| 04/14 | 737 | 758 | 727 | 749 | +3.31% | 15,000 | 65億9868万 | -2.35% | 8.93 | 1.88 |
| 04/11 | 695 | 737 | 691 | 725 | +2.4% | 16,300 | 63億8724万 | -5.48% | 8.64 | 1.82 |
| 04/10 | 735 | 735 | 706 | 708 | +4.89% | 14,300 | 62億3747万 | -7.93% | 8.44 | 1.77 |
| 04/09 | 699 | 699 | 663 | 675 | -3.57% | 11,800 | 59億4674万 | -12.45% | 8.05 | 1.69 |
| 04/08 | 688 | 703 | 669 | 700 | +8.02% | 14,200 | 61億6699万 | -9.44% | 8.35 | 1.75 |
| 04/07 | 642 | 669 | 627 | 648 | -11.23% | 57,700 | 57億887万 | -16.49% | 7.73 | 1.62 |
| 04/04 | 734 | 750 | 710 | 730 | -4.33% | 43,400 | 64億3129万 | -6.53% | 8.7 | 1.83 |
| 04/03 | 754 | 786 | 733 | 763 | -4.51% | 38,800 | 67億2202万 | -2.55% | 9.1 | 1.91 |
| 04/02 | 824 | 824 | 788 | 799 | -3.03% | 15,500 | 70億3918万 | +1.91% | 9.53 | 2 |
| 04/01 | 825 | 834 | 805 | 824 | -0.12% | 22,600 | 72億5943万 | +5.24% | 9.83 | 2.06 |
| 03/31 | 793 | 826 | 786 | 825 | +2.36% | 22,900 | 72億6824万 | +5.5% | 9.84 | 2.07 |
| 03/28 | 810 | 824 | 793 | 806 | -0.25% | 27,000 | 71億85万 | +3.07% | 9.61 | 2.02 |
| 03/27 | 787 | 808 | 787 | 808 | +2.41% | 6,900 | 71億1847万 | +3.19% | 9.63 | 2.02 |
| 03/26 | 801 | 802 | 788 | 789 | -1.5% | 15,100 | 69億5108万 | +0.64% | 9.41 | 1.98 |
| 03/25 | 801 | 808 | 797 | 801 | -0.37% | 9,000 | 70億5680万 | +1.91% | 9.55 | 2.01 |
| 03/24 | 815 | 815 | 800 | 804 | -0.74% | 15,100 | 70億8323万 | +1.77% | 9.59 | 2.01 |
| 03/21 | 823 | 827 | 804 | 810 | -0.74% | 21,300 | 71億3609万 | +2.53% | 9.66 | 2.03 |
| 03/19 | 791 | 828 | 780 | 816 | +3.95% | 38,100 | 71億8895万 | +3.42% | 9.73 | 2.04 |
| 03/18 | 768 | 792 | 768 | 785 | +2.75% | 22,300 | 69億1584万 | -0.38% | 9.36 | 1.97 |
| 03/17 | 780 | 780 | 764 | 764 | -0.65% | 13,500 | 67億3083万 | -3.05% | 9.11 | 1.91 |
| 03/14 | 768 | 780 | 768 | 769 | 0% | 8,600 | 67億7488万 | -2.41% | 9.17 | 1.93 |
| 03/13 | 772 | 791 | 768 | 769 | 0% | 17,800 | 67億7488万 | -2.53% | 9.17 | 1.93 |
| 03/12 | 762 | 778 | 760 | 769 | +1.72% | 13,200 | 67億7488万 | -2.78% | 9.17 | 1.93 |
| 03/11 | 762 | 764 | 747 | 756 | -2.45% | 21,500 | 66億6035万 | -4.55% | 9.01 | 1.89 |
| 03/10 | 769 | 779 | 757 | 775 | +0.78% | 16,500 | 68億2774万 | -2.39% | 9.24 | 1.94 |
| 03/07 | 755 | 769 | 750 | 769 | +0.13% | 16,000 | 67億7488万 | -3.39% | 9.17 | 1.93 |
| 03/06 | 744 | 781 | 744 | 768 | +3.5% | 17,400 | 67億6607万 | -3.88% | 9.16 | 1.92 |
| 03/05 | 739 | 755 | 739 | 742 | -0.67% | 11,800 | 65億3701万 | -7.6% | 8.85 | 1.86 |
| 03/04 | 767 | 767 | 742 | 747 | -2.35% | 24,200 | 65億8106万 | -7.55% | 8.91 | 1.87 |
| 03/03 | 781 | 781 | 760 | 765 | -0.78% | 54,600 | 67億3964万 | -5.9% | 9.12 | 1.92 |
| 02/28 | 784 | 784 | 750 | 771 | -1.78% | 36,100 | 67億9250万 | -5.4% | 9.19 | 1.93 |
| 02/27 | 784 | 793 | 775 | 785 | +0.51% | 10,000 | 69億1584万 | -3.92% | 9.36 | 1.97 |
| 02/26 | 783 | 786 | 770 | 781 | -0.51% | 28,300 | 68億8060万 | -4.52% | 9.31 | 1.96 |
| 02/25 | 800 | 800 | 785 | 785 | -2.24% | 20,700 | 69億1584万 | -4.38% | 9.36 | 1.97 |
| 02/21 | 825 | 827 | 801 | 803 | -2.67% | 38,700 | 70億7442万 | -2.67% | 9.57 | 2.01 |
| 02/20 | 828 | 850 | 815 | 825 | 0% | 20,600 | 72億6824万 | +0.24% | 9.84 | 2.07 |
| 02/19 | 823 | 831 | 806 | 825 | +0.24% | 30,500 | 72億6824万 | +0.49% | 9.84 | 2.07 |
| 02/18 | 849 | 866 | 823 | 823 | -3.29% | 38,500 | 72億5062万 | +0.61% | 9.81 | 2.06 |
| 02/17 | 900 | 905 | 839 | 851 | -4.49% | 76,400 | 74億9730万 | +4.29% | 10.15 | 2.13 |
| 02/14 | 848 | 896 | 835 | 891 | +11.93% | 177,700 | 78億4970万 | +9.46% | 10.62 | 2.23 |
| 02/13 | 795 | 805 | 776 | 796 | +0.63% | 41,300 | 70億1275万 | -1.85% | 9.49 | 1.99 |
| 02/12 | 802 | 803 | 785 | 791 | -0.88% | 31,600 | 69億6870万 | -2.83% | 9.43 | 1.98 |
| 02/10 | 768 | 799 | 768 | 798 | +2.84% | 23,600 | 70億3037万 | -2.33% | 9.52 | 2 |
| 02/07 | 781 | 792 | 776 | 776 | -0.64% | 15,900 | 68億3655万 | -4.9% | 9.25 | 1.94 |
| 02/06 | 788 | 802 | 771 | 781 | -0.76% | 23,500 | 68億8060万 | -3.94% | 9.31 | 1.96 |
| 02/05 | 804 | 806 | 783 | 787 | -2.6% | 42,200 | 69億3346万 | -2.84% | 9.38 | 1.97 |
| 02/04 | 811 | 814 | 801 | 808 | +1% | 19,500 | 71億1847万 | +0.12% | 9.63 | 2.02 |
| 02/03 | 812 | 812 | 780 | 800 | -1.36% | 27,500 | 70億4799万 | -0.37% | 9.54 | 2 |
| 01/31 | 814 | 829 | 811 | 811 | -1.1% | 17,800 | 71億4490万 | +1.38% | 9.67 | 2.03 |
| 01/30 | 842 | 842 | 812 | 820 | -3.3% | 40,600 | 72億2419万 | +3.14% | 9.78 | 2.05 |
| 01/29 | 875 | 875 | 846 | 848 | -3.09% | 37,700 | 74億7087万 | +7.48% | 10.11 | 2.12 |
| 01/28 | 836 | 875 | 833 | 875 | +2.82% | 36,300 | 77億874万 | +11.89% | 10.43 | 2.19 |
| 01/27 | 896 | 896 | 851 | 851 | -1.85% | 68,900 | 74億9730万 | +10.23% | 10.15 | 2.13 |
| 01/24 | 834 | 896 | 824 | 867 | +5.09% | 135,700 | 76億3826万 | +13.48% | 10.34 | 2.17 |
| 01/23 | 837 | 837 | 807 | 825 | -0.24% | 35,500 | 72億6824万 | +9.27% | 9.84 | 2.07 |
| 01/22 | 810 | 845 | 796 | 827 | +2.1% | 66,800 | 72億8586万 | +10.56% | 9.86 | 2.07 |
| 01/21 | 860 | 860 | 801 | 810 | -5.81% | 92,200 | 71億2394万 | +9.46% | 9.66 | 2.03 |
| 01/20 | 890 | 940 | 832 | 860 | -1.04% | 292,400 | 75億6369万 | +17.33% | 10.25 | 2.15 |
| 01/17 | 756 | 900 | 746 | 869 | +15.41% | 204,800 | 76億4284万 | +20.19% | 10.36 | 2.17 |
| 01/16 | 788 | 797 | 753 | 753 | -2.59% | 20,800 | 66億2262万 | +5.61% | 8.98 | 1.88 |
| 01/15 | 758 | 783 | 752 | 773 | +2.38% | 21,800 | 67億9852万 | +9.18% | 9.22 | 1.93 |
| 01/14 | 758 | 778 | 755 | 755 | -2.33% | 27,500 | 66億4021万 | +7.55% | 9 | 1.89 |
| 01/10 | 799 | 799 | 772 | 773 | -3.25% | 32,400 | 67億9852万 | +10.9% | 9.22 | 1.93 |
| 01/09 | 800 | 814 | 780 | 799 | -2.44% | 63,300 | 70億2719万 | +15.8% | 9.53 | 2 |
| 01/08 | 861 | 866 | 810 | 819 | -5.86% | 80,700 | 72億309万 | +19.91% | 9.77 | 2.05 |
| 01/07 | 868 | 872 | 801 | 870 | +1.16% | 113,600 | 76億5164万 | +28.89% | 10.37 | 2.18 |
| 01/06 | 857 | 920 | 828 | 860 | +9.97% | 310,700 | 75億6369万 | +29.13% | 10.25 | 2.15 |
| 2024 | ||||||||||
| 12/30 | 764 | 793 | 737 | 782 | +12.68% | 123,800 | 68億7768万 | +19.21% | 12.91 | 1.99 |
| 12/27 | 709 | 709 | 684 | 694 | -2.66% | 19,000 | 61億372万 | +6.77% | 11.46 | 1.76 |
| 12/26 | 712 | 723 | 694 | 713 | +0.28% | 27,600 | 62億7082万 | +10.2% | 11.77 | 1.81 |
| 12/25 | 720 | 735 | 711 | 711 | -1.11% | 36,000 | 62億5323万 | +10.58% | 11.74 | 1.81 |
| 12/24 | 707 | 719 | 705 | 719 | +1.7% | 15,100 | 63億2359万 | +12.34% | 11.87 | 1.83 |
| 12/23 | 702 | 709 | 690 | 707 | +1.58% | 20,900 | 62億1805万 | +11.16% | 11.68 | 1.8 |
| 12/20 | 694 | 722 | 690 | 696 | +2.65% | 88,500 | 61億2131万 | +9.95% | 11.49 | 1.77 |
| 12/19 | 672 | 678 | 661 | 678 | +0.89% | 15,700 | 59億6300万 | +7.62% | 11.2 | 1.72 |
| 12/18 | 636 | 685 | 636 | 672 | +7.35% | 79,300 | 59億1023万 | +7.01% | 11.1 | 1.71 |
| 12/17 | 637 | 640 | 625 | 626 | -2.19% | 7,500 | 55億566万 | -0.16% | 10.34 | 1.59 |
| 12/16 | 644 | 644 | 635 | 640 | -0.62% | 11,200 | 56億2879万 | +1.91% | 10.57 | 1.63 |
| 12/13 | 642 | 644 | 631 | 644 | +0.31% | 7,400 | 56億6397万 | +2.71% | 10.64 | 1.64 |
| 12/12 | 638 | 643 | 638 | 642 | +0.63% | 7,200 | 56億4638万 | +2.56% | 10.6 | 1.63 |
| 12/11 | 631 | 638 | 630 | 638 | +1.11% | 11,300 | 56億1120万 | +2.08% | 10.54 | 1.62 |
| 12/10 | 621 | 632 | 621 | 631 | +1.61% | 10,500 | 55億4963万 | +1.12% | 10.42 | 1.6 |
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 12月期 | 239 1,435 1/4 | 89 531 10/28 | 56,400 9,400 8/12 | - | - | +22.81% 4/30 | -31.31% 10/16 |
| 2009年 12月期 | 118 710 1/28 | 70 421 4/7 | 91,200 15,200 3/17 | - | - | +31.91% 4/28 | -14.89% 3/17 |
| 2010年 12月期 | 106 630 6/11 630 6/10 他4件 | 81 483 9/29 | 36,000 6,000 4/26 | 7億9758万 | 6億858万 | +15.24% 4/13 | -14.56% 9/7 |
| 2011年 12月期 | 97 578 12/22 580 3/9 | 69 413 3/16 | 48,600 8,100 12/27 | 7億3080万 | 5億2038万 | +11.45% 4/25 | -21.25% 3/16 |
| 2012年 12月期 | 121 720 12/14 720 12/12 他2件 | 79 475 1/4 | 88,200 14,700 12/3 | 9億1350万 | 5億9850万 | +21.02% 8/31 | -7.12% 2/14 |
| 2013年 12月期 | 158 950 4/11 | 90 540 8/28 | 241,800 40,300 12/5 | 11億9700万 | 6億8040万 | +24.2% 12/5 | -21.35% 5/16 |
| 2014年 12月期 | 189 1,131 11/14 | 92 550 2/4 | 501,600 83,600 11/17 | 14億2506万 | 6億9300万 | +37.88% 11/14 | -8.26% 2/17 |
| 2015年 12月期 | 281 1,686 3/11 | 101 603 8/25 | 1,302,600 217,100 3/11 | 21億2436万 | 7億5978万 | +49.05% 3/10 | -19.84% 8/24 |
| 2016年 12月期 | 155 928 7/12 | 102 609 6/27 | 355,200 59,200 7/12 | 11億6928万 | 7億6734万 | +15.18% 1/30 | -15.35% 6/27 |
| 2017年 12月期 | 300 1,800 3/23 | 126 755 1/10 | 1,068,000 178,000 2/21 | 22億6800万 | 9億5130万 | +46.4% 3/23 | -15.16% 5/17 |
| 2018年 12月期 | 1,224 2,448 8/15 | 229 1,371 2/9 | 1,120,200 186,700 2/19 | 99億6971万 | 17億2746万 | +81.56% 2/22 | -27.18% 12/25 |
| 2019年 12月期 | 1,056 2,111 4/1 | 499 997 1/4 | 1,621,800 810,900 2/27 | 85億9725万 | 40億6037万 | +30.38% 2/27 | -21.17% 8/29 |
| 2020年 12月期 | 748 1,496 2/13 | 288 575 3/23 | 910,000 455,000 2/13 | 61億1414万 | 23億5002万 | +18.12% 5/13 | -39.72% 3/13 |
| 2021年 12月期 | 553 1,106 9/29 | 370 739 2/1 | 154,600 77,300 6/2 | 47億7006万 | 30億4600万 | +17.43% 9/27 | -15.94% 1/7 |
| 2022年 12月期 | 824 1,648 10/19 | 360 720 1/27 | 1,632,200 816,100 6/8 | 71億9565万 | 31億1306万 | +33.2% 6/22 | -11.95% 12/26 |
| 2023年 12月期 | 766 6/21 | 528 10/27 10/24 | 316,400 6/21 | 67億19万 | 46億2601万 | +14.82% 6/21 | -9.51% 8/18 |
| 2024年 12月期 | 853 3/29 | 430 8/5 | 450,900 7/19 | 75億212万 | 37億8184万 | +31.35% 2/26 | -29.37% 8/5 |
| 最新 | 771 2025/5/13 | 19,900 | 67億9250万 | +4.05% 741 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/27 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/29 vs 2007/12/27
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/29
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/29 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/29
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 125%（2.25倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/05/13 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
69円（2011/03/16） - 1020%（11.2倍）
771円（5/13）