株価チャート
株価
6/13
- 前日 (6/12)
- 1,595
- 始値
- 1,595
- 高値
- 1,595
- 安値
- 1,552
- 終値 -2.32%
- 1,558
- 出来高 +86.49%
- 412,700
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,573 - 株価（25日）
移動平均値 - -2.99%
1,606 - 出来高（5日）
移動平均値 - +37.24%
300,720
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 | 1,595 | 1,595 | 1,552 | 1,558 | -2.32% | 412,700 | 618億8539万 | -2.99% | 11.25 | 0.69 |
| 06/12 | 1,597 | 1,601 | 1,579 | 1,595 | -0.13% | 221,300 | 633億5507万 | -1.66% | 11.52 | 0.7 |
| 06/11 | 1,566 | 1,600 | 1,566 | 1,597 | +2.11% | 241,300 | 634億3452万 | -2.26% | 11.53 | 0.7 |
| 06/10 | 1,555 | 1,579 | 1,552 | 1,564 | +0.71% | 268,500 | 621億2372万 | -5.04% | 11.3 | 0.69 |
| 06/09 | 1,576 | 1,586 | 1,542 | 1,553 | -1.46% | 359,800 | 616億8679万 | -6.45% | 11.22 | 0.68 |
| 06/06 | 1,596 | 1,607 | 1,576 | 1,576 | -1.62% | 285,700 | 626億37万 | -5.91% | 11.38 | 0.69 |
| 06/05 | 1,613 | 1,623 | 1,592 | 1,602 | -0.25% | 206,700 | 636億3312万 | -5.21% | 11.57 | 0.71 |
| 06/04 | 1,620 | 1,621 | 1,590 | 1,606 | -1.35% | 462,900 | 637億9200万 | -5.81% | 11.6 | 0.71 |
| 06/03 | 1,631 | 1,640 | 1,621 | 1,628 | 0% | 164,400 | 646億6587万 | -5.29% | 11.76 | 0.72 |
| 06/02 | 1,660 | 1,669 | 1,628 | 1,628 | -0.67% | 362,300 | 646億6587万 | -6% | 11.76 | 0.72 |
| 05/30 | 1,631 | 1,645 | 1,618 | 1,639 | 0% | 241,600 | 651億280万 | -6.02% | 11.84 | 0.72 |
| 05/29 | 1,650 | 1,677 | 1,631 | 1,639 | -0.55% | 410,200 | 651億280万 | -6.56% | 11.84 | 0.72 |
| 05/28 | 1,653 | 1,657 | 1,636 | 1,648 | -0.54% | 246,500 | 654億6029万 | -6.63% | 11.9 | 0.73 |
| 05/27 | 1,618 | 1,666 | 1,618 | 1,657 | +2.92% | 636,300 | 658億1778万 | -6.6% | 11.97 | 0.73 |
| 05/26 | 1,572 | 1,618 | 1,572 | 1,610 | +2.94% | 360,000 | 639億5089万 | -9.7% | 11.63 | 0.71 |
| 05/23 | 1,579 | 1,585 | 1,560 | 1,564 | -0.06% | 197,500 | 621億2372万 | -12.87% | 11.3 | 0.69 |
| 05/22 | 1,567 | 1,581 | 1,551 | 1,565 | -1.07% | 336,200 | 621億6344万 | -13.49% | 11.3 | 0.69 |
| 05/21 | 1,611 | 1,629 | 1,582 | 1,582 | -0.94% | 464,800 | 628億3395万 | -13.27% | 11.43 | 0.7 |
| 05/20 | 1,622 | 1,631 | 1,597 | 1,597 | -1.24% | 336,300 | 634億2972万 | -13.02% | 11.53 | 0.7 |
| 05/19 | 1,621 | 1,626 | 1,600 | 1,617 | -0.25% | 282,800 | 642億2409万 | -12.55% | 11.68 | 0.71 |
| 05/16 | 1,617 | 1,631 | 1,596 | 1,621 | +0.43% | 404,900 | 643億8296万 | -12.71% | 11.71 | 0.71 |
| 05/15 | 1,634 | 1,636 | 1,609 | 1,614 | -2.06% | 570,700 | 641億493万 | -13.55% | 11.66 | 0.71 |
| 05/14 | 1,607 | 1,658 | 1,593 | 1,648 | +2.55% | 973,500 | 654億5534万 | -11.97% | 11.9 | 0.73 |
| 05/13 | 1,632 | 1,635 | 1,590 | 1,607 | -1.53% | 1,246,900 | 638億2690万 | -14.48% | 11.61 | 0.71 |
| 05/12 | 1,750 | 1,790 | 1,625 | 1,632 | -16.31% | 2,561,500 | 648億1986万 | -13.74% | 11.79 | 0.72 |
| 05/09 | 1,913 | 1,968 | 1,907 | 1,950 | +1.88% | 462,300 | 774億5020万 | +2.74% | 14.08 | 0.86 |
| 05/08 | 1,920 | 1,928 | 1,895 | 1,914 | -0.31% | 173,200 | 760億2035万 | +1.22% | 13.82 | 0.84 |
| 05/07 | 1,891 | 1,928 | 1,888 | 1,920 | +1.48% | 154,700 | 762億5865万 | +1.75% | 13.87 | 0.85 |
| 05/02 | 1,912 | 1,932 | 1,877 | 1,892 | -1.25% | 196,300 | 751億4655万 | +0.42% | 13.66 | 0.83 |
| 05/01 | 1,938 | 1,970 | 1,916 | 1,916 | -1.49% | 201,100 | 760億9978万 | +1.7% | 13.84 | 0.84 |
| 04/30 | 1,978 | 1,978 | 1,932 | 1,945 | -1.67% | 193,600 | 772億5161万 | +3.35% | 14.05 | 0.86 |
| 04/28 | 1,959 | 1,983 | 1,945 | 1,978 | +0.76% | 222,600 | 785億6230万 | +5.21% | 14.29 | 0.87 |
| 04/25 | 1,959 | 1,988 | 1,936 | 1,963 | -0.05% | 248,300 | 779億6653万 | +4.69% | 14.18 | 0.86 |
| 04/24 | 1,920 | 1,986 | 1,920 | 1,964 | +3.04% | 347,700 | 780億625万 | +5.03% | 14.18 | 0.86 |
| 04/23 | 1,906 | 1,919 | 1,892 | 1,906 | -0.21% | 183,700 | 757億260万 | +2.2% | 13.77 | 0.84 |
| 04/22 | 1,884 | 1,923 | 1,877 | 1,910 | +0.53% | 224,500 | 758億6147万 | +2.58% | 13.79 | 0.84 |
| 04/21 | 1,892 | 1,909 | 1,861 | 1,900 | +1.12% | 235,200 | 754億5574万 | +2.26% | 13.72 | 0.84 |
| 04/18 | 1,876 | 1,893 | 1,865 | 1,879 | -0.27% | 157,000 | 746億2176万 | +1.4% | 13.57 | 0.83 |
| 04/17 | 1,916 | 1,924 | 1,871 | 1,884 | -1.67% | 189,100 | 748億2033万 | +1.89% | 13.61 | 0.83 |
| 04/16 | 1,925 | 1,972 | 1,912 | 1,916 | +0.52% | 233,300 | 760億9116万 | +3.9% | 13.84 | 0.84 |
| 04/15 | 1,940 | 1,940 | 1,901 | 1,906 | -1.55% | 170,800 | 756億9403万 | +3.81% | 13.77 | 0.84 |
| 04/14 | 1,894 | 1,946 | 1,868 | 1,936 | +2.22% | 237,500 | 768億8543万 | +5.79% | 13.98 | 0.85 |
| 04/11 | 1,854 | 1,911 | 1,806 | 1,894 | -0.99% | 342,500 | 752億1746万 | +3.95% | 13.68 | 0.83 |
| 04/10 | 1,905 | 1,918 | 1,862 | 1,913 | +5.52% | 273,300 | 759億7202万 | +5.28% | 13.82 | 0.84 |
| 04/09 | 1,851 | 1,855 | 1,787 | 1,813 | -3.05% | 341,800 | 720億66万 | +0.11% | 13.09 | 0.8 |
| 04/08 | 1,813 | 1,870 | 1,771 | 1,870 | +6.8% | 280,900 | 742億6434万 | +3.54% | 13.51 | 0.82 |
| 04/07 | 1,708 | 1,825 | 1,630 | 1,751 | -4.21% | 812,400 | 695億3842万 | -2.72% | 12.65 | 0.77 |
| 04/04 | 1,883 | 1,919 | 1,775 | 1,828 | -4.34% | 632,700 | 725億9637万 | +1.67% | 13.2 | 0.8 |
| 04/03 | 1,745 | 1,918 | 1,745 | 1,911 | +7.06% | 740,600 | 758億9259万 | +6.58% | 13.8 | 0.84 |
| 04/02 | 1,779 | 1,786 | 1,742 | 1,785 | +0.34% | 217,400 | 708億8869万 | 0% | 12.89 | 0.79 |
| 04/01 | 1,831 | 1,836 | 1,770 | 1,779 | -1.93% | 119,800 | 706億5040万 | -0.22% | 12.85 | 0.78 |
| 03/31 | 1,832 | 1,837 | 1,807 | 1,814 | -2.42% | 125,000 | 720億4038万 | +1.8% | 15.88 | 0.8 |
| 03/28 | 1,850 | 1,894 | 1,847 | 1,859 | -0.85% | 106,600 | 738億2749万 | +4.5% | 16.27 | 0.82 |
| 03/27 | 1,868 | 1,891 | 1,854 | 1,875 | -0.05% | 101,400 | 744億6291万 | +5.69% | 16.41 | 0.83 |
| 03/26 | 1,879 | 1,887 | 1,864 | 1,876 | -0.21% | 97,100 | 745億262万 | +6.05% | 16.42 | 0.83 |
| 03/25 | 1,886 | 1,895 | 1,867 | 1,880 | +0.32% | 112,800 | 746億6147万 | +6.7% | 16.46 | 0.83 |
| 03/24 | 1,840 | 1,884 | 1,834 | 1,874 | +2.35% | 168,100 | 744億2319万 | +6.6% | 16.4 | 0.82 |
| 03/21 | 1,834 | 1,863 | 1,830 | 1,831 | -0.16% | 174,600 | 727億1002万 | +4.27% | 16.03 | 0.81 |
| 03/19 | 1,837 | 1,850 | 1,820 | 1,834 | -0.05% | 160,800 | 728億2915万 | +4.38% | 16.05 | 0.81 |
| 03/18 | 1,810 | 1,835 | 1,810 | 1,835 | +2% | 138,700 | 728億6886万 | +4.62% | 16.06 | 0.81 |
| 03/17 | 1,794 | 1,814 | 1,759 | 1,799 | +1.07% | 205,800 | 714億3928万 | +2.51% | 15.75 | 0.79 |
| 03/14 | 1,750 | 1,781 | 1,748 | 1,780 | +0.51% | 95,600 | 706億8478万 | +1.25% | 15.58 | 0.78 |
| 03/13 | 1,778 | 1,794 | 1,756 | 1,771 | -0.06% | 109,900 | 703億2738万 | +0.68% | 15.5 | 0.78 |
| 03/12 | 1,729 | 1,785 | 1,727 | 1,772 | +2.72% | 218,700 | 703億6709万 | +0.68% | 15.51 | 0.78 |
| 03/11 | 1,717 | 1,727 | 1,670 | 1,725 | -1.15% | 286,500 | 685億70万 | -2.1% | 15.1 | 0.76 |
| 03/10 | 1,752 | 1,771 | 1,737 | 1,745 | +0.69% | 166,200 | 692億9491万 | -1.19% | 15.27 | 0.77 |
| 03/07 | 1,740 | 1,746 | 1,720 | 1,733 | -1.76% | 121,600 | 688億1838万 | -2.15% | 15.17 | 0.76 |
| 03/06 | 1,781 | 1,786 | 1,753 | 1,764 | +0.23% | 135,500 | 700億4941万 | -0.51% | 15.44 | 0.78 |
| 03/05 | 1,708 | 1,770 | 1,706 | 1,760 | +3.04% | 152,000 | 698億9057万 | -0.79% | 15.4 | 0.77 |
| 03/04 | 1,716 | 1,720 | 1,678 | 1,708 | -0.58% | 121,900 | 678億2562万 | -3.67% | 14.95 | 0.75 |
| 03/03 | 1,706 | 1,730 | 1,694 | 1,718 | +1.54% | 128,200 | 682億2272万 | -3.21% | 15.04 | 0.76 |
| 02/28 | 1,711 | 1,728 | 1,673 | 1,692 | -1.4% | 140,600 | 671億9025万 | -4.73% | 14.81 | 0.74 |
| 02/27 | 1,705 | 1,724 | 1,700 | 1,716 | +0.94% | 95,400 | 681億4330万 | -3.6% | 15.02 | 0.76 |
| 02/26 | 1,734 | 1,736 | 1,685 | 1,700 | -1.96% | 122,700 | 675億793万 | -4.6% | 14.88 | 0.75 |
| 02/25 | 1,747 | 1,760 | 1,715 | 1,734 | -1.03% | 132,700 | 688億5809万 | -2.91% | 15.18 | 0.76 |
| 02/21 | 1,735 | 1,756 | 1,734 | 1,752 | +0.81% | 149,200 | 695億7288万 | -2.07% | 15.33 | 0.77 |
| 02/20 | 1,769 | 1,806 | 1,730 | 1,738 | -0.34% | 184,700 | 690億1693万 | -2.85% | 15.21 | 0.76 |
| 02/19 | 1,740 | 1,764 | 1,722 | 1,744 | +0.17% | 142,900 | 692億5520万 | -2.35% | 15.26 | 0.77 |
| 02/18 | 1,717 | 1,755 | 1,717 | 1,741 | +1.75% | 119,000 | 691億3607万 | -2.36% | 15.24 | 0.77 |
| 02/17 | 1,777 | 1,777 | 1,710 | 1,711 | -4.09% | 198,000 | 679億4475万 | -3.77% | 14.98 | 0.75 |
| 02/14 | 1,799 | 1,814 | 1,784 | 1,784 | -1.27% | 124,200 | 708億4362万 | +0.56% | 15.61 | 0.79 |
| 02/13 | 1,885 | 1,895 | 1,798 | 1,807 | -2.8% | 241,000 | 717億5696万 | +2.32% | 15.82 | 0.8 |
| 02/12 | 1,770 | 1,889 | 1,770 | 1,859 | +4.85% | 431,300 | 738億2191万 | +5.69% | 16.27 | 0.82 |
| 02/10 | 1,838 | 1,863 | 1,762 | 1,773 | -3.64% | 609,800 | 704億680万 | +1.26% | 15.52 | 0.78 |
| 02/07 | 1,875 | 1,877 | 1,839 | 1,840 | -1.87% | 359,700 | 730億6741万 | +5.38% | 16.1 | 0.81 |
| 02/06 | 1,817 | 1,891 | 1,812 | 1,875 | +3.25% | 346,500 | 744億5728万 | +7.82% | 16.41 | 0.83 |
| 02/05 | 1,800 | 1,816 | 1,793 | 1,816 | +1.11% | 139,300 | 721億1436万 | +5.03% | 15.89 | 0.8 |
| 02/04 | 1,817 | 1,833 | 1,790 | 1,796 | -1.16% | 189,900 | 713億2015万 | +4.42% | 15.72 | 0.79 |
| 02/03 | 1,820 | 1,820 | 1,788 | 1,817 | -0.66% | 216,200 | 721億5407万 | +6.26% | 15.9 | 0.8 |
| 01/31 | 1,862 | 1,866 | 1,824 | 1,829 | -2.66% | 263,300 | 726億3059万 | +7.52% | 16.01 | 0.8 |
| 01/30 | 1,850 | 1,879 | 1,810 | 1,879 | +5.62% | 384,100 | 746億1612万 | +11.12% | 16.45 | 0.83 |
| 01/29 | 1,785 | 1,798 | 1,760 | 1,779 | -0.34% | 145,000 | 706億4507万 | +5.96% | 15.57 | 0.78 |
| 01/28 | 1,751 | 1,837 | 1,743 | 1,785 | +2.65% | 359,500 | 708億8333万 | +6.82% | 15.62 | 0.79 |
| 01/27 | 1,747 | 1,761 | 1,732 | 1,739 | 0% | 158,200 | 690億5664万 | +4.51% | 15.22 | 0.77 |
| 01/24 | 1,760 | 1,764 | 1,727 | 1,739 | -1.14% | 145,600 | 690億5664万 | +4.76% | 15.22 | 0.77 |
| 01/23 | 1,776 | 1,776 | 1,746 | 1,759 | -1.01% | 180,000 | 698億5086万 | +6.22% | 15.4 | 0.77 |
| 01/22 | 1,780 | 1,789 | 1,771 | 1,777 | 0% | 139,800 | 705億6565万 | +7.57% | 15.55 | 0.78 |
| 01/21 | 1,799 | 1,799 | 1,765 | 1,777 | -1.77% | 177,600 | 705億6565万 | +7.83% | 15.55 | 0.78 |
| 01/20 | 1,811 | 1,814 | 1,783 | 1,809 | -0.11% | 326,100 | 718億3638万 | +10.04% | 15.83 | 0.8 |
| 01/17 | 1,732 | 1,814 | 1,702 | 1,811 | +4.56% | 491,700 | 719億1580万 | +10.56% | 15.85 | 0.8 |
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 | 2,840 284,000 8/9 | 742 74,200 3/17 | 8,406,500 84,065 2/15 | - | - | +25.04% 5/7 | -44.07% 2/14 |
| 2009年 3月期 | 1,220 122,000 7/31 | 527 52,700 11/21 | 2,300,000 23,000 5/8 | - | - | +26.92% 5/8 | -33.2% 10/10 |
| 2010年 3月期 | 1,021 102,100 8/21 | 538 53,800 4/21 | 1,857,700 18,577 8/11 | - | - | +22.08% 8/20 | -8.53% 9/29 |
| 2011年 3月期 | 1,170 117,000 2/17 117,000 6/17 他2件 | 736 73,600 10/12 | 578,500 5,785 5/21 | 684億3844万 | 430億5187万 | +16.44% 2/15 | -25.4% 3/15 |
| 2012年 3月期 | 1,080 108,000 6/2 | 722 72,200 10/13 | 1,571,600 15,716 10/13 | 631億7395万 | 422億3295万 | +11.74% 6/2 | -18.62% 10/13 |
| 2013年 3月期 | 1,245 124,500 3/25 | 852 85,200 11/9 | 499,400 4,994 4/26 | 728億2552万 | 498億3722万 | +17.97% 3/21 | -8.43% 5/28 |
| 2014年 3月期 | 1,293 129,300 5/8 | 822 82,200 6/7 | 741,200 7,412 6/7 | 756億3325万 | 480億8239万 | +9.58% 5/8 | -19.43% 6/7 |
| 2015年 3月期 | 1,381 3/3 | 810 5/21 | 1,057,300 1/29 | 751億2805万 | 440億5006万 | +16.99% 2/4 | -9.41% 5/21 |
| 2016年 3月期 | 2,070 12/18 | 1,213 4/2 | 1,894,700 10/29 | 1133億3912万 | 659億6633万 | +16.13% 8/11 | -11.18% 1/21 |
| 2017年 3月期 | 1,948 4/12 | 1,158 11/15 | 840,000 5/11 | 939億6216万 | 559億615万 | +10.21% 12/15 | -14.53% 5/20 |
| 2018年 3月期 | 2,388 2/2 | 1,121 4/17 | 2,046,400 10/30 | 1153億7789万 | 541億2995万 | +20.01% 8/10 | -10.73% 2/16 |
| 2019年 3月期 | 1,935 12/3 | 1,369 7/6 | 1,668,100 8/9 | 848億9461万 | 662億306万 | +20.54% 8/9 | -13.57% 12/25 |
| 2020年 3月期 | 1,616 5/13 | 1,037 3/13 | 1,139,100 3/10 | 709億1426万 | 455億5487万 | +13.35% 3/27 | -10.54% 8/14 |
| 2021年 3月期 | 1,781 9/2 | 1,157 2/24 | 1,628,800 1/28 | 782億3841万 | 490億6368万 | +10.9% 8/24 | -13.71% 11/19 |
| 2022年 3月期 | 1,564 2/21 2/18 | 1,079 5/27 | 1,172,200 2/14 | 663億2290万 | 457億5602万 | +26.85% 2/18 | -9.58% 3/25 |
| 2023年 3月期 | 2,322 12/28 | 1,152 5/16 | 1,822,700 11/14 | 985億8504万 | 488億5165万 | +18.09% 8/12 | -15.1% 11/15 |
| 2024年 3月期 | 2,735 9/1 | 1,559 6/1 | 2,373,000 8/15 | 1081億2563万 | 615億8853万 | +27.43% 8/23 | -14.95% 2/21 |
| 2025年 3月期 | 2,025 5/10 | 1,271 8/5 | 1,214,300 11/25 | 803億9766万 | 504億7211万 | +11.1% 1/30 | -22.58% 8/5 |
| 最新 | 1,558 2025/6/13 | 412,700 | 618億8539万 | -2.99% 1,606 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/06/13 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
527円（2008/11/21） - 196%（2.96倍）
1,558円（6/13）