株価チャート
株価
6/13
- 前日 (6/12)
- 2,009
- 始値
- 2,021
- 高値
- 2,028
- 安値
- 1,977
- 終値 -0.5%
- 1,999
- 出来高 -30.37%
- 1,452,300
乖離率
- 株価（5日）
移動平均値 - -0.55%
2,010 - 株価（25日）
移動平均値 - -0.94%
2,018 - 出来高（5日）
移動平均値 - -28.11%
2,020,160
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 | 2,021 | 2,028 | 1,977 | 1,999 | -0.5% | 1,452,300 | 5408億6096万 | -0.94% | 17.09 | 1.25 |
| 06/12 | 2,017 | 2,064 | 2,006 | 2,009 | -0.89% | 2,085,600 | 5435億6661万 | -0.05% | 17.18 | 1.26 |
| 06/11 | 1,993 | 2,136 | 1,993 | 2,027 | +0.5% | 3,354,600 | 5484億3680万 | +1.35% | 17.33 | 1.27 |
| 06/10 | 1,978 | 2,024 | 1,964 | 2,017 | +1.05% | 1,962,500 | 5457億3114万 | +1.46% | 17.24 | 1.26 |
| 06/09 | 2,010 | 2,019 | 1,989 | 1,996 | -0.7% | 1,245,800 | 5400億4926万 | +0.96% | 17.06 | 1.25 |
| 06/06 | 1,992 | 2,032 | 1,979 | 2,010 | +0.9% | 1,315,000 | 5438億3718万 | +2.13% | 17.18 | 1.26 |
| 06/05 | 2,019 | 2,033 | 1,992 | 1,992 | -1.92% | 1,451,200 | 5389億6700万 | +1.79% | 17.03 | 1.25 |
| 06/04 | 2,010 | 2,042 | 2,010 | 2,031 | +0.45% | 1,042,300 | 5495億1906万 | +4.26% | 17.36 | 1.27 |
| 06/03 | 2,025 | 2,038 | 1,993 | 2,022 | -0.3% | 1,167,200 | 5470億8397万 | +4.39% | 17.29 | 1.27 |
| 06/02 | 2,017 | 2,038 | 2,004 | 2,028 | -0.25% | 1,096,500 | 5487億736万 | +5.3% | 17.34 | 1.27 |
| 05/30 | 2,054 | 2,074 | 2,019 | 2,033 | -2.49% | 1,683,900 | 5500億6019万 | +6.22% | 17.38 | 1.27 |
| 05/29 | 2,065 | 2,113 | 2,048 | 2,085 | +1.12% | 1,399,800 | 5641億2961万 | +9.79% | 17.82 | 1.31 |
| 05/28 | 2,079 | 2,097 | 2,062 | 2,062 | -0.05% | 1,037,700 | 5579億660万 | +9.51% | 17.63 | 1.29 |
| 05/27 | 2,034 | 2,076 | 2,032 | 2,063 | +2.28% | 1,196,100 | 5581億7717万 | +10.32% | 17.64 | 1.29 |
| 05/26 | 2,060 | 2,063 | 1,979 | 2,017 | -2.51% | 2,503,500 | 5457億3114万 | +8.56% | 17.24 | 1.26 |
| 05/23 | 2,100 | 2,103 | 2,057 | 2,069 | -0.34% | 1,491,100 | 5598億56万 | +12.02% | 17.69 | 1.3 |
| 05/22 | 2,101 | 2,143 | 2,076 | 2,076 | -1.66% | 1,334,500 | 5616億9452万 | +13.2% | 17.75 | 1.3 |
| 05/21 | 2,095 | 2,120 | 2,067 | 2,111 | +0.72% | 1,964,100 | 5711億6432万 | +15.93% | 18.05 | 1.32 |
| 05/20 | 2,180 | 2,182 | 2,069 | 2,096 | -3.99% | 4,000,500 | 5671億584万 | +15.99% | 17.92 | 1.31 |
| 05/19 | 2,174 | 2,281 | 2,153 | 2,183 | +0.41% | 7,644,200 | 5906億4506万 | +21.68% | 18.66 | 1.37 |
| 05/16 | 1,830 | 2,209 | 1,783 | 2,174 | +18.15% | 21,311,900 | 5882億997万 | +22.55% | 18.59 | 1.36 |
| 05/15 | 1,820 | 1,859 | 1,818 | 1,840 | -0.54% | 1,174,400 | 4978億4100万 | +4.78% | 15.73 | 1.15 |
| 05/14 | 1,855 | 1,868 | 1,824 | 1,850 | -0.27% | 1,783,800 | 5005億4666万 | +5.9% | 15.82 | 1.16 |
| 05/13 | 1,838 | 1,861 | 1,834 | 1,855 | +2.2% | 1,643,900 | 5018億9949万 | +6.55% | 15.86 | 1.16 |
| 05/12 | 1,802 | 1,843 | 1,797 | 1,815 | +1.62% | 2,581,900 | 4910億7686万 | +4.55% | 15.52 | 1.14 |
| 05/09 | 1,790 | 1,795 | 1,754 | 1,786 | +2.06% | 1,915,500 | 4832億3045万 | +3.12% | 15.27 | 1.12 |
| 05/08 | 1,734 | 1,754 | 1,725 | 1,750 | +0.46% | 1,723,800 | 4734億9008万 | +0.92% | 14.96 | 1.1 |
| 05/07 | 1,739 | 1,746 | 1,724 | 1,742 | -0.4% | 1,885,000 | 4713億2556万 | +0.29% | 14.89 | 1.09 |
| 05/02 | 1,745 | 1,752 | 1,718 | 1,749 | -0.29% | 1,974,300 | 4732億1952万 | +0.34% | 14.95 | 1.1 |
| 05/01 | 1,751 | 1,758 | 1,712 | 1,754 | +0.23% | 2,094,900 | 4745億7235万 | +0.29% | 15 | 1.1 |
| 04/30 | 1,750 | 1,760 | 1,724 | 1,750 | -0.23% | 2,420,400 | 4734億9008万 | -0.23% | 14.96 | 1.1 |
| 04/28 | 1,747 | 1,758 | 1,726 | 1,754 | +0.06% | 1,800,000 | 4745億7235万 | -0.34% | 15 | 1.1 |
| 04/25 | 1,780 | 1,780 | 1,748 | 1,753 | -0.28% | 2,756,100 | 4743億178万 | -0.68% | 14.99 | 1.1 |
| 04/24 | 1,734 | 1,768 | 1,722 | 1,758 | +2.33% | 2,627,900 | 4756億5461万 | -0.68% | 15.03 | 1.1 |
| 04/23 | 1,695 | 1,718 | 1,679 | 1,718 | +3.25% | 1,938,300 | 4648億3198万 | -3.21% | 14.69 | 1.08 |
| 04/22 | 1,663 | 1,688 | 1,657 | 1,664 | -0.83% | 1,650,500 | 4502億2143万 | -6.52% | 14.23 | 1.04 |
| 04/21 | 1,740 | 1,747 | 1,674 | 1,678 | -3.89% | 2,041,700 | 4540億935万 | -6.15% | 14.35 | 1.05 |
| 04/18 | 1,750 | 1,754 | 1,710 | 1,746 | -0.51% | 2,463,400 | 4724億782万 | -2.84% | 14.93 | 1.09 |
| 04/17 | 1,725 | 1,769 | 1,704 | 1,755 | +0.92% | 3,731,400 | 4748億4291万 | -2.61% | 15 | 1.1 |
| 04/16 | 1,750 | 1,761 | 1,708 | 1,739 | -1.31% | 6,415,600 | 4705億1386万 | -3.71% | 14.87 | 1.09 |
| 04/15 | 1,709 | 1,780 | 1,674 | 1,762 | +0.74% | 5,582,100 | 4767億3687万 | -2.81% | 15.06 | 1.1 |
| 04/14 | 1,797 | 1,797 | 1,749 | 1,749 | -0.57% | 3,135,900 | 4732億1952万 | -3.8% | 14.95 | 1.1 |
| 04/11 | 1,727 | 1,766 | 1,698 | 1,759 | -0.45% | 2,540,900 | 4759億2517万 | -3.56% | 15.04 | 1.1 |
| 04/10 | 1,778 | 1,782 | 1,753 | 1,767 | +4.62% | 1,570,500 | 4780億8970万 | -3.55% | 15.11 | 1.11 |
| 04/09 | 1,687 | 1,711 | 1,651 | 1,689 | -1.17% | 3,606,600 | 4569億8557万 | -8.16% | 14.44 | 1.06 |
| 04/08 | 1,677 | 1,757 | 1,673 | 1,709 | +4.72% | 3,341,500 | 4623億9689万 | -7.57% | 14.61 | 1.07 |
| 04/07 | 1,570 | 1,677 | 1,553 | 1,632 | -3.43% | 6,156,700 | 4415億6332万 | -12.31% | 13.95 | 1.02 |
| 04/04 | 1,673 | 1,707 | 1,647 | 1,690 | -1.97% | 6,838,500 | 4572億5614万 | -9.82% | 14.45 | 1.06 |
| 04/03 | 1,666 | 1,733 | 1,665 | 1,724 | -0.17% | 4,313,900 | 4664億5537万 | -8.59% | 14.74 | 1.08 |
| 04/02 | 1,801 | 1,807 | 1,725 | 1,727 | -5.11% | 3,672,500 | 4672億6707万 | -8.96% | 14.76 | 1.08 |
| 04/01 | 1,842 | 1,864 | 1,811 | 1,820 | -1.14% | 1,374,300 | 4924億2969万 | -4.51% | 15.56 | 1.14 |
| 03/31 | 1,841 | 1,855 | 1,816 | 1,841 | -2.13% | 2,332,800 | 4981億1157万 | -3.71% | 15.74 | 1.15 |
| 03/28 | 1,885 | 1,905 | 1,862 | 1,881 | -1% | 1,278,600 | 5089億3420万 | -1.88% | 16.08 | 1.18 |
| 03/27 | 1,899 | 1,903 | 1,872 | 1,900 | +0.32% | 1,221,200 | 5140億7495万 | -1.25% | 16.24 | 1.19 |
| 03/26 | 1,894 | 1,902 | 1,878 | 1,894 | +0.32% | 1,336,300 | 5124億5155万 | -1.81% | 16.19 | 1.19 |
| 03/25 | 1,900 | 1,914 | 1,888 | 1,888 | +0.43% | 1,318,000 | 5108億2816万 | -2.48% | 16.14 | 1.18 |
| 03/24 | 1,889 | 1,898 | 1,880 | 1,880 | -0.27% | 1,077,900 | 5086億6363万 | -3.29% | 16.07 | 1.18 |
| 03/21 | 1,885 | 1,912 | 1,882 | 1,885 | 0% | 1,867,000 | 5100億1646万 | -3.43% | 16.11 | 1.18 |
| 03/19 | 1,843 | 1,893 | 1,840 | 1,885 | +2.17% | 1,641,800 | 5100億1646万 | -3.83% | 16.11 | 1.18 |
| 03/18 | 1,873 | 1,873 | 1,841 | 1,845 | -1.07% | 2,530,100 | 4991億9383万 | -6.25% | 15.77 | 1.16 |
| 03/17 | 1,884 | 1,891 | 1,864 | 1,865 | -1.95% | 1,652,900 | 5046億514万 | -5.71% | 15.94 | 1.17 |
| 03/14 | 1,857 | 1,913 | 1,853 | 1,902 | +2.09% | 1,241,500 | 5146億1608万 | -4.28% | 16.26 | 1.19 |
| 03/13 | 1,878 | 1,883 | 1,849 | 1,863 | +0.16% | 1,141,300 | 5040億6401万 | -6.66% | 15.93 | 1.17 |
| 03/12 | 1,894 | 1,909 | 1,852 | 1,860 | -2.31% | 1,919,900 | 5032億5232万 | -7.42% | 15.9 | 1.16 |
| 03/11 | 1,860 | 1,904 | 1,841 | 1,904 | +0.9% | 1,620,000 | 5151億5721万 | -5.79% | 16.28 | 1.19 |
| 03/10 | 1,895 | 1,895 | 1,868 | 1,887 | -1.31% | 1,645,400 | 5105億5759万 | -7.14% | 16.13 | 1.18 |
| 03/07 | 1,930 | 1,957 | 1,902 | 1,912 | -2.55% | 1,368,200 | 5173億2174万 | -6.46% | 16.35 | 1.2 |
| 03/06 | 1,970 | 1,976 | 1,951 | 1,962 | +1.29% | 908,200 | 5308億5002万 | -4.43% | 16.77 | 1.23 |
| 03/05 | 1,955 | 1,958 | 1,930 | 1,937 | +0.21% | 1,103,900 | 5240億8588万 | -5.93% | 16.56 | 1.21 |
| 03/04 | 1,987 | 1,996 | 1,916 | 1,933 | -3.83% | 1,967,900 | 5230億362万 | -6.35% | 16.53 | 1.21 |
| 03/03 | 1,975 | 2,024 | 1,964 | 2,010 | +3.18% | 1,354,100 | 5438億3718万 | -2.8% | 17.18 | 1.26 |
| 02/28 | 1,974 | 1,989 | 1,935 | 1,948 | -2.45% | 1,600,800 | 5270億6210万 | -5.89% | 12.06 | 1.22 |
| 02/27 | 1,973 | 2,012 | 1,952 | 1,997 | +0.35% | 1,610,800 | 5403億1983万 | -3.62% | 12.35 | 1.25 |
| 02/26 | 1,942 | 1,990 | 1,940 | 1,990 | +2% | 2,601,300 | 5384億2587万 | -4% | 12.31 | 1.24 |
| 02/25 | 1,962 | 1,965 | 1,937 | 1,951 | -1.81% | 1,908,700 | 5278億7380万 | -5.84% | 12.07 | 1.22 |
| 02/21 | 1,945 | 1,992 | 1,941 | 1,987 | +1.33% | 1,369,100 | 5376億1417万 | -4.15% | 12.29 | 1.24 |
| 02/20 | 2,025 | 2,027 | 1,950 | 1,961 | -4.06% | 2,106,400 | 5305億7946万 | -5.4% | 12.13 | 1.23 |
| 02/19 | 2,037 | 2,055 | 2,032 | 2,044 | +0.05% | 964,300 | 5530億3642万 | -1.45% | 12.65 | 1.28 |
| 02/18 | 2,051 | 2,056 | 2,003 | 2,043 | -1.3% | 1,890,100 | 5527億6585万 | -1.49% | 12.64 | 1.28 |
| 02/17 | 2,080 | 2,093 | 2,053 | 2,070 | -0.34% | 1,566,900 | 5600億7113万 | -0.14% | 12.81 | 1.3 |
| 02/14 | 2,069 | 2,080 | 2,059 | 2,077 | -0.24% | 1,121,500 | 5619億6509万 | +0.29% | 12.85 | 1.3 |
| 02/13 | 2,087 | 2,093 | 2,056 | 2,082 | +0.19% | 1,329,600 | 5633億1792万 | +0.63% | 12.88 | 1.3 |
| 02/12 | 2,101 | 2,104 | 2,066 | 2,078 | -0.91% | 938,500 | 5622億3565万 | +0.48% | 12.86 | 1.3 |
| 02/10 | 2,075 | 2,098 | 2,062 | 2,097 | +0.05% | 842,500 | 5673億7640万 | +1.4% | 12.97 | 1.31 |
| 02/07 | 2,096 | 2,111 | 2,071 | 2,096 | 0% | 886,900 | 5671億584万 | +1.26% | 12.97 | 1.31 |
| 02/06 | 2,115 | 2,137 | 2,091 | 2,096 | -0.76% | 1,357,800 | 5671億584万 | +1.16% | 12.97 | 1.31 |
| 02/05 | 2,193 | 2,201 | 2,104 | 2,112 | -3.52% | 2,118,000 | 5714億3489万 | +1.78% | 13.07 | 1.32 |
| 02/04 | 2,190 | 2,213 | 2,172 | 2,189 | +1.77% | 1,362,900 | 5922億6845万 | +5.75% | 13.54 | 1.37 |
| 02/03 | 2,142 | 2,162 | 2,128 | 2,151 | -1.56% | 1,408,200 | 5819億8695万 | +4.37% | 13.31 | 1.35 |
| 01/31 | 2,181 | 2,188 | 2,166 | 2,185 | +0.18% | 994,700 | 5911億8619万 | +6.33% | 13.52 | 1.37 |
| 01/30 | 2,152 | 2,193 | 2,142 | 2,181 | +1.54% | 1,605,600 | 5901億393万 | +6.6% | 13.49 | 1.36 |
| 01/29 | 2,104 | 2,155 | 2,100 | 2,148 | +2.09% | 1,231,900 | 5811億7526万 | +5.5% | 13.29 | 1.34 |
| 01/28 | 2,100 | 2,142 | 2,092 | 2,104 | +1.15% | 1,541,300 | 5692億7036万 | +3.85% | 13.02 | 1.32 |
| 01/27 | 2,050 | 2,088 | 2,042 | 2,080 | +3.33% | 1,838,800 | 5627億7678万 | +3.02% | 12.87 | 1.3 |
| 01/24 | 2,081 | 2,087 | 2,011 | 2,013 | -2.94% | 2,239,500 | 5446億4888万 | +0.05% | 12.45 | 1.26 |
| 01/23 | 2,011 | 2,084 | 2,008 | 2,074 | +3.7% | 1,746,400 | 5611億5339万 | +3.34% | 12.83 | 1.3 |
| 01/22 | 2,014 | 2,032 | 2,000 | 2,000 | -0.35% | 1,245,300 | 5411億3152万 | -0.05% | 12.37 | 1.25 |
| 01/21 | 2,009 | 2,016 | 1,985 | 2,007 | +1.36% | 1,000,200 | 5430億2548万 | +0.45% | 12.42 | 1.26 |
| 01/20 | 1,977 | 1,989 | 1,961 | 1,980 | +0.2% | 1,081,700 | 5357億2021万 | -0.7% | 12.25 | 1.24 |
| 01/17 | 1,976 | 1,985 | 1,957 | 1,976 | -0.7% | 1,973,800 | 5346億3794万 | -0.7% | 12.23 | 1.24 |
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 2月期 | 1,522 761 4/7 | 570 285 2/25 285 2/24 | 3,937,000 7,874,000 7/11 | - | - | +26.65% 3/26 | -32.33% 10/27 |
| 2010年 2月期 | 1,144 572 9/10 | 544 272 3/4 | 3,439,500 6,879,000 6/12 | - | - | +17.27% 4/9 | -14.26% 11/13 |
| 2011年 2月期 | 1,214 607 4/6 | 750 375 8/13 375 8/12 | 3,924,000 7,848,000 4/16 | 3254億9666万 | 2010億8937万 | +10.84% 4/5 | -32.44% 3/15 |
| 2012年 2月期 | 856 428 3/1 | 524 262 3/15 | 4,272,000 8,544,000 4/14 | 2295億1000万 | 1404億9444万 | +13.37% 7/6 | -9.88% 8/9 |
| 2013年 2月期 | 1,154 577 2/25 | 710 355 6/5 355 6/4 | 3,146,000 6,292,000 10/11 | 3094億951万 | 1903億6460万 | +24.48% 3/25 | -10.45% 11/12 |
| 2014年 2月期 | 1,814 907 7/22 | 1,064 532 3/1 | 4,933,000 9,866,000 7/19 | 4863億6816万 | 2852億7879万 | +23.11% 4/8 | -13.35% 2/4 |
| 2015年 2月期 | 1,725 2/27 | 1,246 623 3/4 623 3/3 | 3,009,600 11/12 | 4625億555万 | 3340億7647万 | +14.51% 11/14 | -8.26% 1/6 |
| 2016年 2月期 | 2,512 7/23 | 1,288 2/12 | 3,383,000 4/30 | 6735億1533万 | 3453億3748万 | +10.56% 10/7 | -17.77% 9/8 |
| 2017年 2月期 | 1,792 2/22 | 1,010 7/8 | 3,542,700 12/28 | 4804億6954万 | 2708億35万 | +13.87% 11/24 | -11.85% 6/30 |
| 2018年 2月期 | 2,190 12/27 | 1,426 9/15 | 4,460,300 6/29 | 5925億3902万 | 3858億2677万 | +10.91% 10/18 | -9.8% 4/12 |
| 2019年 2月期 | 1,944 3/9 | 1,184 2/15 | 7,165,800 4/11 | 5259億7984万 | 3203億4986万 | +8.31% 9/28 | -14.69% 12/28 |
| 2020年 2月期 | 1,612 1/6 | 1,116 6/3 | 3,407,600 1/6 | 4361億5201万 | 3019億5139万 | +9.39% 9/13 | -29.46% 3/18 |
| 2021年 2月期 | 1,175 3/3 3/2 | 600 8/3 | 17,087,300 5/29 | 3179億1477万 | 1623億3945万 | +15.78% 2/8 | -22.4% 7/3 |
| 2022年 2月期 | 1,218 6/9 | 882 8/20 | 6,320,400 10/13 | 3295億4910万 | 2386億3900万 | +10.61% 6/9 | -14% 3/9 |
| 2023年 2月期 | 1,286 2/21 2/20 | 867 3/9 | 6,444,800 4/13 | 3479億4757万 | 2345億8051万 | +11.54% 6/6 | -8.54% 7/7 |
| 2024年 2月期 | 1,635 8/14 | 1,182 3/24 | 6,002,100 6/29 | 4423億7502万 | 3198億873万 | +14.89% 8/14 | -9.34% 10/16 |
| 2025年 2月期 | 2,213 2/4 | 1,226 8/5 | 7,730,900 7/1 | 5987億6203万 | 3317億1362万 | +18.67% 7/1 | -32.05% 8/5 |
| 最新 | 1,999 2025/6/13 | 1,452,300 | 5408億6096万 | -0.94% 2,018 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/06/13 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
524円（2011/03/15） - 281%（3.81倍）
1,999円（6/13）