株価チャート
株価
6/13
- 前日 (6/12)
- 325
- 始値
- 325
- 高値
- 325
- 安値
- 320
- 終値 -1.54%
- 320
- 出来高 -1.69%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.93%
323 - 株価（25日）
移動平均値 - -0.62%
322 - 出来高（5日）
移動平均値 - -19.67%
7,220
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 | 325 | 325 | 320 | 320 | -1.54% | 5,800 | 18億8160万 | -0.62% | 9.41 | 3.97 |
| 06/12 | 322 | 325 | 322 | 325 | 0% | 5,900 | 19億1100万 | +0.93% | 9.55 | 4.03 |
| 06/11 | 322 | 325 | 320 | 325 | 0% | 14,300 | 19億1100万 | +0.93% | 9.55 | 4.03 |
| 06/10 | 325 | 325 | 321 | 325 | +0.93% | 3,800 | 19億1100万 | +1.25% | 9.55 | 4.03 |
| 06/09 | 323 | 323 | 319 | 322 | -0.31% | 6,300 | 18億9336万 | +0.31% | 9.47 | 3.99 |
| 06/06 | 325 | 325 | 320 | 323 | 0% | 10,200 | 18億9924万 | +0.62% | 9.5 | 4 |
| 06/05 | 322 | 325 | 322 | 323 | -0.62% | 3,100 | 18億9924万 | +0.94% | 9.5 | 4 |
| 06/04 | 325 | 325 | 323 | 325 | 0% | 3,300 | 19億1100万 | +1.56% | 9.55 | 4.03 |
| 06/03 | 328 | 328 | 320 | 325 | +0.31% | 9,700 | 19億1100万 | +1.88% | 9.55 | 4.03 |
| 06/02 | 321 | 327 | 321 | 324 | +0.93% | 19,200 | 19億512万 | +1.57% | 9.52 | 4.01 |
| 05/30 | 322 | 323 | 319 | 321 | 0% | 7,800 | 18億8748万 | +0.63% | 9.44 | 3.98 |
| 05/29 | 323 | 323 | 318 | 321 | +0.94% | 6,100 | 18億8748万 | +0.63% | 9.44 | 3.98 |
| 05/28 | 316 | 328 | 316 | 318 | +0.32% | 54,800 | 18億6984万 | 0% | 9.35 | 3.94 |
| 05/27 | 311 | 319 | 311 | 317 | +1.93% | 17,700 | 18億6396万 | -0.31% | 9.32 | 3.93 |
| 05/26 | 313 | 317 | 311 | 311 | +0.32% | 16,900 | 18億2868万 | -1.89% | 9.14 | 3.85 |
| 05/23 | 312 | 315 | 310 | 310 | -0.96% | 14,100 | 18億2280万 | -2.21% | 9.11 | 3.84 |
| 05/22 | 314 | 314 | 311 | 313 | +0.32% | 15,600 | 18億4044万 | -1.26% | 9.2 | 3.88 |
| 05/21 | 316 | 330 | 311 | 312 | -0.95% | 447,300 | 18億3456万 | -1.58% | 9.17 | 3.87 |
| 05/20 | 320 | 320 | 312 | 315 | -0.32% | 44,100 | 18億5220万 | -0.63% | 9.26 | 3.9 |
| 05/19 | 326 | 330 | 312 | 316 | -9.2% | 238,700 | 18億5808万 | -0.32% | 9.29 | 3.92 |
| 05/16 | 338 | 349 | 333 | 348 | +5.45% | 174,000 | 20億4624万 | +9.78% | 10.23 | 4.31 |
| 05/15 | 331 | 353 | 326 | 330 | 0% | 560,200 | 19億4040万 | +4.76% | 9.7 | 4.09 |
| 05/14 | 323 | 332 | 321 | 330 | +2.8% | 23,900 | 19億4040万 | +5.1% | 9.7 | 4.09 |
| 05/13 | 328 | 343 | 321 | 321 | -4.46% | 59,600 | 18億8748万 | +2.56% | 9.44 | 3.98 |
| 05/12 | 320 | 336 | 319 | 336 | +5.33% | 33,000 | 19億7568万 | +7.35% | 9.88 | 4.16 |
| 05/09 | 316 | 319 | 315 | 319 | +1.27% | 3,600 | 18億7572万 | +2.24% | 9.38 | 3.95 |
| 05/08 | 317 | 319 | 315 | 315 | -0.63% | 3,800 | 18億5220万 | +0.64% | 9.26 | 3.9 |
| 05/07 | 315 | 317 | 313 | 317 | +0.63% | 2,900 | 18億6396万 | +1.28% | 9.32 | 3.93 |
| 05/02 | 313 | 315 | 311 | 315 | +0.64% | 3,800 | 18億5220万 | +0.32% | 9.26 | 3.9 |
| 05/01 | 311 | 316 | 309 | 313 | +0.64% | 5,000 | 18億4044万 | -0.32% | 9.2 | 3.88 |
| 04/30 | 313 | 313 | 310 | 311 | 0% | 5,300 | 18億2868万 | -1.27% | 9.14 | 3.85 |
| 04/28 | 315 | 315 | 309 | 311 | -1.89% | 7,700 | 18億2868万 | -1.58% | 9.14 | 3.85 |
| 04/25 | 319 | 319 | 314 | 317 | +0.32% | 5,900 | 18億6396万 | +0.32% | 9.32 | 3.93 |
| 04/24 | 318 | 324 | 313 | 316 | -0.32% | 13,900 | 18億5808万 | -0.32% | 9.29 | 3.92 |
| 04/23 | 316 | 326 | 316 | 317 | +0.63% | 14,900 | 18億6396万 | -0.31% | 9.32 | 3.93 |
| 04/22 | 310 | 319 | 310 | 315 | +1.94% | 10,300 | 18億5220万 | -1.25% | 9.26 | 3.9 |
| 04/21 | 311 | 319 | 309 | 309 | +0.32% | 16,100 | 18億1692万 | -3.13% | 9.08 | 3.83 |
| 04/18 | 307 | 353 | 303 | 308 | +0.33% | 538,600 | 18億1104万 | -3.75% | 9.05 | 3.82 |
| 04/17 | 310 | 313 | 307 | 307 | 0% | 10,100 | 18億516万 | -4.36% | 9.03 | 3.8 |
| 04/16 | 317 | 319 | 307 | 307 | -0.65% | 20,300 | 18億516万 | -4.66% | 9.03 | 3.8 |
| 04/15 | 315 | 355 | 309 | 309 | -1.59% | 217,000 | 18億1692万 | -4.63% | 9.08 | 3.83 |
| 04/14 | 313 | 327 | 307 | 314 | +0.64% | 3,100 | 18億4632万 | -3.38% | 9.23 | 3.89 |
| 04/11 | 311 | 314 | 309 | 312 | -0.32% | 1,400 | 18億3456万 | -4% | 9.17 | 3.87 |
| 04/10 | 325 | 325 | 309 | 313 | +1.95% | 10,500 | 18億4044万 | -3.99% | 9.2 | 3.88 |
| 04/09 | 295 | 307 | 294 | 307 | +1.32% | 6,600 | 18億516万 | -6.12% | 9.03 | 3.8 |
| 04/08 | 304 | 307 | 302 | 303 | +2.36% | 3,300 | 17億8164万 | -7.62% | 8.91 | 3.75 |
| 04/07 | 309 | 309 | 295 | 296 | -5.13% | 8,300 | 17億4048万 | -10.03% | 8.7 | 3.67 |
| 04/04 | 313 | 334 | 311 | 312 | -1.58% | 11,200 | 18億3456万 | -5.45% | 9.17 | 3.87 |
| 04/03 | 323 | 324 | 310 | 317 | -4.52% | 10,300 | 18億6396万 | -4.23% | 9.32 | 3.93 |
| 04/02 | 325 | 332 | 324 | 332 | +2.15% | 1,100 | 18億8244万 | 0% | 9.76 | 4.11 |
| 04/01 | 325 | 325 | 325 | 325 | 0% | 600 | 18億4275万 | -2.11% | 9.55 | 4.03 |
| 03/31 | 326 | 329 | 322 | 325 | -0.61% | 3,100 | 18億4275万 | -2.11% | 10.53 | 3.88 |
| 03/28 | 327 | 327 | 325 | 327 | 0% | 900 | 18億5409万 | -1.8% | 10.59 | 3.91 |
| 03/27 | 330 | 330 | 326 | 327 | -0.91% | 5,500 | 18億5409万 | -2.1% | 10.59 | 3.91 |
| 03/26 | 332 | 332 | 330 | 330 | -0.6% | 2,500 | 18億7110万 | -1.2% | 10.69 | 3.94 |
| 03/25 | 338 | 338 | 331 | 332 | -0.6% | 4,600 | 18億8244万 | -0.9% | 10.76 | 3.97 |
| 03/24 | 334 | 336 | 331 | 334 | -0.3% | 3,500 | 18億9378万 | -0.3% | 10.82 | 3.99 |
| 03/21 | 337 | 337 | 334 | 335 | +0.3% | 7,700 | 18億9945万 | -0.3% | 10.85 | 4 |
| 03/19 | 337 | 342 | 334 | 334 | 0% | 6,100 | 18億9378万 | -0.6% | 10.82 | 3.99 |
| 03/18 | 334 | 337 | 334 | 334 | +0.3% | 2,800 | 18億9378万 | -0.89% | 10.82 | 3.99 |
| 03/17 | 334 | 336 | 332 | 333 | -0.3% | 11,500 | 18億8811万 | -1.19% | 10.79 | 3.98 |
| 03/14 | 336 | 336 | 333 | 334 | -0.3% | 3,400 | 18億9378万 | -1.47% | 10.82 | 3.99 |
| 03/13 | 335 | 338 | 333 | 335 | 0% | 5,600 | 18億9945万 | -1.47% | 10.85 | 4 |
| 03/12 | 337 | 337 | 332 | 335 | 0% | 3,700 | 18億9945万 | -1.76% | 10.85 | 4 |
| 03/11 | 339 | 341 | 334 | 335 | -1.76% | 28,800 | 18億9945万 | -1.76% | 10.85 | 4 |
| 03/10 | 332 | 356 | 332 | 341 | +3.65% | 13,500 | 19億3347万 | 0% | 11.05 | 4.07 |
| 03/07 | 331 | 334 | 329 | 329 | -1.2% | 1,700 | 18億6543万 | -3.8% | 10.66 | 3.93 |
| 03/06 | 329 | 333 | 328 | 333 | +0.3% | 1,500 | 18億8811万 | -2.63% | 10.79 | 3.98 |
| 03/05 | 326 | 333 | 326 | 332 | +0.3% | 2,300 | 18億8244万 | -2.92% | 10.76 | 3.97 |
| 03/04 | 326 | 331 | 325 | 331 | +0.91% | 3,100 | 18億7677万 | -3.22% | 10.72 | 3.95 |
| 03/03 | 327 | 328 | 325 | 328 | +0.31% | 700 | 18億5976万 | -4.09% | 10.63 | 3.92 |
| 02/28 | 327 | 330 | 327 | 327 | -1.8% | 7,600 | 18億5409万 | -4.39% | 10.59 | 3.91 |
| 02/27 | 335 | 338 | 325 | 333 | -0.3% | 8,300 | 18億8811万 | -2.63% | 10.79 | 3.98 |
| 02/26 | 332 | 336 | 332 | 334 | +0.6% | 1,900 | 18億9378万 | -2.34% | 10.82 | 3.99 |
| 02/25 | 336 | 338 | 331 | 332 | -1.48% | 5,600 | 18億8244万 | -2.92% | 10.76 | 3.97 |
| 02/21 | 338 | 341 | 337 | 337 | -0.3% | 1,000 | 19億1079万 | -1.46% | 10.92 | 4.03 |
| 02/20 | 341 | 343 | 337 | 338 | -2.03% | 3,300 | 19億1646万 | -0.88% | 10.95 | 4.04 |
| 02/19 | 349 | 349 | 340 | 345 | -1.15% | 3,600 | 19億5615万 | +1.17% | 11.18 | 4.12 |
| 02/18 | 348 | 356 | 344 | 349 | -0.29% | 7,100 | 19億7883万 | +2.35% | 11.31 | 4.17 |
| 02/17 | 347 | 354 | 345 | 350 | +3.24% | 12,700 | 19億8450万 | +2.94% | 11.34 | 4.18 |
| 02/14 | 345 | 347 | 337 | 339 | -1.74% | 26,200 | 19億2213万 | +0.3% | 10.98 | 4.05 |
| 02/13 | 346 | 348 | 345 | 345 | 0% | 1,600 | 19億5615万 | +2.07% | 11.18 | 4.12 |
| 02/12 | 343 | 347 | 343 | 345 | +0.29% | 4,700 | 19億5615万 | +2.37% | 11.18 | 4.12 |
| 02/10 | 344 | 347 | 340 | 344 | -2.27% | 20,900 | 19億5048万 | +2.08% | 11.14 | 4.11 |
| 02/07 | 360 | 360 | 352 | 352 | -2.22% | 8,300 | 19億9584万 | +4.76% | 11.4 | 4.21 |
| 02/06 | 359 | 360 | 351 | 360 | 0% | 4,500 | 20億4120万 | +7.78% | 11.66 | 4.3 |
| 02/05 | 359 | 362 | 355 | 360 | 0% | 7,700 | 20億4120万 | +8.43% | 11.66 | 4.3 |
| 02/04 | 350 | 360 | 347 | 360 | +2.27% | 10,000 | 20億4120万 | +9.09% | 11.66 | 4.3 |
| 02/03 | 339 | 365 | 339 | 352 | +3.23% | 45,400 | 19億9584万 | +7.32% | 11.4 | 4.21 |
| 01/31 | 339 | 347 | 334 | 341 | -0.58% | 17,200 | 19億3347万 | +4.28% | 11.05 | 4.07 |
| 01/30 | 333 | 343 | 332 | 343 | +2.69% | 8,300 | 19億4481万 | +5.21% | 11.11 | 4.1 |
| 01/29 | 329 | 336 | 328 | 334 | +0.91% | 4,200 | 18億9378万 | +2.77% | 10.82 | 3.99 |
| 01/28 | 330 | 333 | 329 | 331 | -0.6% | 2,700 | 18億7677万 | +2.16% | 10.72 | 3.95 |
| 01/27 | 331 | 333 | 331 | 333 | +0.3% | 3,100 | 18億8811万 | +3.1% | 10.79 | 3.98 |
| 01/24 | 330 | 333 | 329 | 332 | +0.61% | 3,100 | 18億8244万 | +3.11% | 10.76 | 3.97 |
| 01/23 | 329 | 331 | 329 | 330 | +0.61% | 2,200 | 18億7110万 | +2.48% | 10.69 | 3.94 |
| 01/22 | 332 | 332 | 328 | 328 | -1.2% | 1,300 | 18億5976万 | +2.18% | 10.63 | 3.92 |
| 01/21 | 331 | 335 | 330 | 332 | -0.6% | 2,700 | 18億8244万 | +3.43% | 10.76 | 3.97 |
| 01/20 | 329 | 335 | 326 | 334 | +1.21% | 2,600 | 18億9378万 | +4.05% | 10.82 | 3.99 |
| 01/17 | 328 | 330 | 325 | 330 | +0.61% | 10,300 | 18億7110万 | +3.13% | 10.69 | 3.94 |
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 | 661 1,321 4/19 | 143 286 3/27 | 2,205,400 1,102,700 4/19 | - | - | +7.18% 4/15 | -19.8% 3/25 |
| 2009年 3月期 | 205 410 3/19 410 3/18 | 120 240 10/10 | 12,000 6,000 7/15 | - | - | +21.22% 12/15 | -22.64% 10/10 |
| 2010年 3月期 | 474 948 7/2 | 187 374 4/3 | 63,800 31,900 6/22 | - | - | +43.34% 6/23 | -16.26% 11/25 |
| 2011年 3月期 | 350 699 4/30 | 198 396 3/17 | 12,800 6,400 3/15 | 39億6333万 | 22億4532万 | +18.16% 12/17 | -27.49% 3/16 |
| 2012年 3月期 | 325 649 1/13 | 215 429 5/24 | 15,400 7,700 10/18 | 36億7983万 | 24億3243万 | +10.79% 10/25 | -5.51% 4/4 |
| 2013年 3月期 | 440 880 3/25 | 273 547 6/4 547 5/24 他2件 | 36,200 18,100 3/25 | 49億8960万 | 30億9582万 | +11.42% 1/11 | -7.36% 5/15 |
| 2014年 3月期 | 681 1/30 | 403 805 4/2 | 83,800 41,900 5/16 | 38億6127万 | 45億6435万 | +35.22% 5/17 | -14.14% 4/2 |
| 2015年 3月期 | 680 1/30 | 501 4/2 | 58,900 2/24 | 38億5560万 | 28億4067万 | +7.32% 2/9 | -5.83% 4/2 |
| 2016年 3月期 | 653 7/30 | 531 8/25 | 25,100 7/30 | 37億251万 | 30億1077万 | +3.03% 3/17 | -7.17% 8/25 |
| 2017年 3月期 | 618 3/28 | 527 6/27 | 14,900 3/29 | 35億406万 | 29億8809万 | +4.58% 11/25 | -7.15% 4/19 |
| 2018年 3月期 | 1,539 10/4 | 532 4/19 | 1,342,300 8/4 | 87億2613万 | 30億1644万 | +54.55% 8/30 | -21.67% 11/15 |
| 2019年 3月期 | 786 5/14 | 533 12/25 | 143,100 5/14 | 44億5662万 | 30億2211万 | +9.63% 1/30 | -9% 4/1 |
| 2020年 3月期 | 660 1/17 | 462 3/10 | 92,500 9/11 | 37億4220万 | 26億1954万 | +6.7% 10/31 | -18.45% 3/13 |
| 2021年 3月期 | 600 3/5 3/4 | 403 4/6 | 50,500 3/30 | 34億200万 | 22億8501万 | +9.25% 3/5 | -13.65% 4/7 |
| 2022年 3月期 | 555 10/1 | 454 5/31 5/28 | 51,600 10/1 | 31億4685万 | 25億7418万 | +6.05% 6/11 | -6.19% 3/31 |
| 2023年 3月期 | 520 1/23 | 461 3/30 5/19 | 31,900 3/30 | 29億4840万 | 26億1387万 | +3.5% 1/30 | -7.5% 3/30 |
| 2024年 3月期 | 597 12/22 | 228 12/12 | 3,982,300 12/22 | 33億8499万 | 12億9276万 | +69.12% 12/21 | -38.36% 11/15 |
| 2025年 3月期 | 544 11/8 | 302 10/25 | 2,047,700 11/7 | 30億8448万 | 17億1234万 | +61.27% 11/11 | -12.39% 9/11 |
| 最新 | 320 2025/6/13 | 5,800 | 18億8160万 | -0.62% 322 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/29
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/06/13 vs 2024/12/30
- 0%（1倍）
- 過去安値
120円（2008/10/10） - 167%（2.67倍）
320円（6/13）