株価チャート
株価
6/13
- 前日 (6/12)
- 1,004
- 始値
- 994
- 高値
- 1,004
- 安値
- 993
- 終値 -0.3%
- 1,001
- 出来高 +11.16%
- 195,300
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,002 - 株価（25日）
移動平均値 - +1.21%
989 - 出来高（5日）
移動平均値 - -9.52%
215,840
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 | 994 | 1,004 | 993 | 1,001 | -0.3% | 195,300 | 1398億1965万 | +1.21% | 13.08 | 1.4 |
| 06/12 | 1,008 | 1,012 | 1,002 | 1,004 | -0.4% | 175,700 | 1402億3869万 | +1.52% | 13.12 | 1.4 |
| 06/11 | 1,007 | 1,017 | 1,006 | 1,008 | +0.6% | 180,700 | 1407億9741万 | +1.82% | 13.17 | 1.41 |
| 06/10 | 1,001 | 1,017 | 1,001 | 1,002 | +0.5% | 291,600 | 1399億5933万 | +1.21% | 13.09 | 1.4 |
| 06/09 | 991 | 1,002 | 991 | 997 | +0.81% | 235,900 | 1392億6093万 | +0.61% | 13.02 | 1.39 |
| 06/06 | 988 | 995 | 987 | 989 | +0.3% | 117,100 | 1381億4349万 | -0.2% | 12.92 | 1.38 |
| 06/05 | 986 | 994 | 986 | 986 | -0.3% | 148,100 | 1377億2445万 | -0.5% | 12.88 | 1.38 |
| 06/04 | 986 | 993 | 985 | 989 | 0% | 151,900 | 1381億4349万 | -0.2% | 12.92 | 1.38 |
| 06/03 | 991 | 994 | 988 | 989 | -0.2% | 117,900 | 1381億4349万 | -0.2% | 12.92 | 1.38 |
| 06/02 | 984 | 993 | 983 | 991 | +0.51% | 144,300 | 1384億2285万 | -0.1% | 12.95 | 1.39 |
| 05/30 | 983 | 994 | 980 | 986 | -0.3% | 255,900 | 1377億2445万 | -0.6% | 12.88 | 1.38 |
| 05/29 | 983 | 993 | 982 | 989 | +0.61% | 157,900 | 1381億4349万 | -0.3% | 12.92 | 1.38 |
| 05/28 | 985 | 988 | 982 | 983 | +0.1% | 148,600 | 1373億541万 | -0.91% | 12.84 | 1.37 |
| 05/27 | 981 | 982 | 978 | 982 | +0.1% | 111,500 | 1371億6573万 | -1.01% | 12.83 | 1.37 |
| 05/26 | 975 | 982 | 974 | 981 | +0.82% | 125,500 | 1370億2605万 | -1.11% | 12.82 | 1.37 |
| 05/23 | 973 | 977 | 972 | 973 | 0% | 96,600 | 1359億861万 | -1.92% | 12.71 | 1.36 |
| 05/22 | 970 | 976 | 965 | 973 | +0.1% | 151,400 | 1359億861万 | -1.92% | 12.71 | 1.36 |
| 05/21 | 977 | 981 | 972 | 972 | -0.31% | 132,600 | 1357億6893万 | -2.02% | 12.7 | 1.36 |
| 05/20 | 990 | 990 | 970 | 975 | -1.12% | 222,400 | 1361億8797万 | -1.71% | 12.74 | 1.36 |
| 05/19 | 989 | 992 | 980 | 986 | -0.3% | 220,400 | 1377億2445万 | -0.6% | 12.88 | 1.38 |
| 05/16 | 990 | 992 | 984 | 989 | +0.2% | 139,100 | 1381億4349万 | -0.1% | 12.92 | 1.38 |
| 05/15 | 981 | 991 | 981 | 987 | -0.1% | 130,400 | 1378億6413万 | -0.1% | 12.89 | 1.38 |
| 05/14 | 991 | 992 | 977 | 988 | -0.5% | 170,300 | 1380億381万 | +0.3% | 12.91 | 1.38 |
| 05/13 | 1,004 | 1,007 | 992 | 993 | -1.1% | 158,500 | 1387億221万 | +0.91% | 12.97 | 1.39 |
| 05/12 | 1,010 | 1,010 | 997 | 1,004 | -0.59% | 179,700 | 1402億3869万 | +2.14% | 13.12 | 1.4 |
| 05/09 | 1,021 | 1,023 | 997 | 1,010 | -1.08% | 269,900 | 1410億7677万 | +2.85% | 13.19 | 1.41 |
| 05/08 | 1,021 | 1,024 | 1,016 | 1,021 | +0.1% | 126,100 | 1426億1325万 | +4.08% | 13.34 | 1.43 |
| 05/07 | 1,010 | 1,028 | 1,010 | 1,020 | +0.99% | 328,700 | 1424億7357万 | +4.19% | 13.33 | 1.43 |
| 05/02 | 1,001 | 1,011 | 1,000 | 1,010 | +0.9% | 253,400 | 1410億7677万 | +3.27% | 13.19 | 1.41 |
| 05/01 | 1,001 | 1,004 | 997 | 1,001 | 0% | 156,300 | 1398億1965万 | +2.35% | 13.08 | 1.4 |
| 04/30 | 997 | 1,005 | 994 | 1,001 | +1.01% | 264,300 | 1398億1965万 | +2.46% | 13.08 | 1.4 |
| 04/28 | 993 | 1,000 | 991 | 991 | +0.2% | 176,400 | 1384億2285万 | +1.54% | 12.95 | 1.39 |
| 04/25 | 990 | 1,000 | 986 | 989 | -0.5% | 140,800 | 1381億4349万 | +1.44% | 12.92 | 1.38 |
| 04/24 | 1,001 | 1,003 | 992 | 994 | -0.6% | 114,200 | 1388億4189万 | +2.05% | 12.99 | 1.39 |
| 04/23 | 995 | 1,005 | 993 | 1,000 | +0.7% | 275,700 | 1396億7997万 | +2.67% | 13.06 | 1.4 |
| 04/22 | 985 | 993 | 983 | 993 | +0.61% | 132,500 | 1387億221万 | +2.16% | 12.97 | 1.39 |
| 04/21 | 985 | 991 | 984 | 987 | -0.2% | 108,300 | 1378億6413万 | +1.65% | 12.89 | 1.38 |
| 04/18 | 984 | 992 | 983 | 989 | +1.12% | 167,200 | 1381億4349万 | +1.85% | 12.92 | 1.38 |
| 04/17 | 972 | 983 | 972 | 978 | +0.2% | 148,900 | 1366億701万 | +0.82% | 12.78 | 1.37 |
| 04/16 | 975 | 980 | 973 | 976 | +0.83% | 133,800 | 1363億2765万 | +0.72% | 12.75 | 1.36 |
| 04/15 | 980 | 983 | 968 | 968 | -0.72% | 120,200 | 1352億1021万 | 0% | 12.65 | 1.35 |
| 04/14 | 979 | 980 | 972 | 975 | +0.52% | 251,600 | 1361億8797万 | +0.72% | 12.74 | 1.36 |
| 04/11 | 954 | 973 | 944 | 970 | +0.1% | 311,400 | 1354億8957万 | +0.21% | 12.67 | 1.36 |
| 04/10 | 971 | 971 | 945 | 969 | +2.98% | 311,600 | 1353億4989万 | +0.21% | 12.66 | 1.36 |
| 04/09 | 943 | 949 | 929 | 941 | -0.74% | 278,900 | 1314億3885万 | -2.49% | 12.29 | 1.32 |
| 04/08 | 940 | 955 | 930 | 948 | +3.16% | 395,000 | 1324億1661万 | -1.76% | 12.38 | 1.33 |
| 04/07 | 904 | 930 | 886 | 919 | -3.67% | 532,200 | 1283億6589万 | -4.77% | 12.01 | 1.29 |
| 04/04 | 951 | 958 | 943 | 954 | -1.24% | 426,800 | 1332億5469万 | -1.24% | 12.46 | 1.33 |
| 04/03 | 961 | 966 | 950 | 966 | -1.02% | 375,400 | 1349億3085万 | +0.1% | 12.62 | 1.35 |
| 04/02 | 990 | 991 | 973 | 976 | -1.11% | 454,600 | 1363億2765万 | +1.24% | 12.75 | 1.36 |
| 04/01 | 998 | 1,001 | 983 | 987 | +0.41% | 373,200 | 1378億6413万 | +2.6% | 12.89 | 1.38 |
| 03/31 | 984 | 990 | 976 | 983 | -0.91% | 494,400 | 1373億541万 | +2.4% | 13.93 | 1.37 |
| 03/28 | 974 | 997 | 970 | 992 | -0.1% | 936,900 | 1385億6253万 | +3.55% | 14.06 | 1.39 |
| 03/27 | 975 | 995 | 972 | 993 | +0.91% | 1,475,900 | 1387億221万 | +3.98% | 14.08 | 1.39 |
| 03/26 | 984 | 987 | 977 | 984 | +0.61% | 765,600 | 1374億4509万 | +3.25% | 13.95 | 1.38 |
| 03/25 | 964 | 983 | 963 | 978 | +0.82% | 621,000 | 1366億701万 | +2.84% | 13.86 | 1.37 |
| 03/24 | 970 | 977 | 968 | 970 | -0.21% | 593,000 | 1354億8957万 | +2.21% | 13.75 | 1.36 |
| 03/21 | 969 | 977 | 969 | 972 | +0.21% | 557,700 | 1357億6893万 | +2.53% | 13.78 | 1.36 |
| 03/19 | 970 | 978 | 970 | 970 | 0% | 397,700 | 1354億8957万 | +2.54% | 13.75 | 1.36 |
| 03/18 | 970 | 978 | 969 | 970 | +0.1% | 399,400 | 1354億8957万 | +2.75% | 13.75 | 1.36 |
| 03/17 | 967 | 971 | 966 | 969 | +0.21% | 500,700 | 1353億4989万 | +2.87% | 13.74 | 1.36 |
| 03/14 | 963 | 972 | 961 | 967 | +0.1% | 354,100 | 1350億7053万 | +2.76% | 13.71 | 1.35 |
| 03/13 | 958 | 970 | 958 | 966 | +0.42% | 340,100 | 1349億3085万 | +2.88% | 13.69 | 1.35 |
| 03/12 | 959 | 962 | 957 | 962 | +0.31% | 322,800 | 1343億7213万 | +2.67% | 13.64 | 1.35 |
| 03/11 | 955 | 964 | 953 | 959 | -0.1% | 327,800 | 1339億5309万 | +2.46% | 13.59 | 1.34 |
| 03/10 | 966 | 966 | 958 | 960 | -0.62% | 399,100 | 1340億9277万 | +2.56% | 13.61 | 1.34 |
| 03/07 | 936 | 967 | 936 | 966 | +2.44% | 667,700 | 1349億3085万 | +3.32% | 13.69 | 1.35 |
| 03/06 | 948 | 949 | 943 | 943 | +0.75% | 292,400 | 1317億1821万 | +0.96% | 13.37 | 1.32 |
| 03/05 | 936 | 942 | 933 | 936 | -0.21% | 328,800 | 1307億4045万 | +0.21% | 13.27 | 1.31 |
| 03/04 | 938 | 945 | 936 | 938 | -0.74% | 329,600 | 1310億1981万 | +0.43% | 13.3 | 1.31 |
| 03/03 | 943 | 948 | 942 | 945 | +1.07% | 246,900 | 1319億9757万 | +1.29% | 13.4 | 1.32 |
| 02/28 | 936 | 947 | 935 | 935 | -0.53% | 466,900 | 1306億77万 | +0.21% | 13.25 | 1.31 |
| 02/27 | 938 | 944 | 935 | 940 | +1.08% | 212,600 | 1312億9917万 | +0.75% | 13.32 | 1.31 |
| 02/26 | 935 | 938 | 924 | 930 | 0% | 318,300 | 1299億237万 | -0.21% | 13.18 | 1.3 |
| 02/25 | 930 | 931 | 925 | 930 | -0.11% | 196,300 | 1299億237万 | -0.21% | 13.18 | 1.3 |
| 02/21 | 936 | 936 | 926 | 931 | -0.43% | 171,500 | 1300億4205万 | -0.11% | 13.2 | 1.3 |
| 02/20 | 940 | 942 | 932 | 935 | -0.32% | 164,200 | 1306億77万 | +0.32% | 13.25 | 1.31 |
| 02/19 | 939 | 945 | 938 | 938 | +0.21% | 132,700 | 1310億1981万 | +0.64% | 13.3 | 1.31 |
| 02/18 | 936 | 940 | 933 | 936 | +0.65% | 143,300 | 1307億4045万 | +0.43% | 13.27 | 1.31 |
| 02/17 | 934 | 938 | 930 | 930 | -0.32% | 123,100 | 1299億237万 | -0.32% | 13.18 | 1.3 |
| 02/14 | 934 | 934 | 929 | 933 | 0% | 151,700 | 1303億2141万 | -0.11% | 13.23 | 1.3 |
| 02/13 | 930 | 936 | 928 | 933 | +0.86% | 143,400 | 1303億2141万 | -0.21% | 13.23 | 1.3 |
| 02/12 | 933 | 933 | 924 | 925 | +0.22% | 133,800 | 1292億397万 | -1.18% | 13.11 | 1.29 |
| 02/10 | 929 | 930 | 923 | 923 | -0.22% | 195,600 | 1289億2461万 | -1.49% | 13.08 | 1.29 |
| 02/07 | 930 | 932 | 925 | 925 | -0.54% | 172,600 | 1292億397万 | -1.49% | 13.11 | 1.29 |
| 02/06 | 930 | 934 | 929 | 930 | +0.22% | 115,700 | 1299億237万 | -1.17% | 13.18 | 1.3 |
| 02/05 | 934 | 934 | 926 | 928 | +0.22% | 254,200 | 1296億2301万 | -1.59% | 13.15 | 1.3 |
| 02/04 | 935 | 939 | 925 | 926 | -0.54% | 260,700 | 1293億4365万 | -1.91% | 13.13 | 1.29 |
| 02/03 | 945 | 946 | 931 | 931 | -1.48% | 334,900 | 1300億4205万 | -1.59% | 13.2 | 1.3 |
| 01/31 | 945 | 946 | 938 | 945 | +0.21% | 136,000 | 1319億9757万 | -0.21% | 13.4 | 1.32 |
| 01/30 | 940 | 943 | 939 | 943 | +0.53% | 130,100 | 1317億1821万 | -0.42% | 13.37 | 1.32 |
| 01/29 | 942 | 945 | 938 | 938 | -0.42% | 147,000 | 1310億1981万 | -1.05% | 13.3 | 1.31 |
| 01/28 | 939 | 946 | 938 | 942 | +0.53% | 150,000 | 1315億7853万 | -0.63% | 13.35 | 1.32 |
| 01/27 | 933 | 939 | 932 | 937 | +0.97% | 138,400 | 1308億8013万 | -1.26% | 13.28 | 1.31 |
| 01/24 | 932 | 935 | 928 | 928 | -0.22% | 152,200 | 1296億2301万 | -2.32% | 13.15 | 1.3 |
| 01/23 | 929 | 932 | 925 | 930 | +0.11% | 210,900 | 1299億237万 | -2.21% | 13.18 | 1.3 |
| 01/22 | 932 | 932 | 927 | 929 | 0% | 159,600 | 1297億6269万 | -2.42% | 13.17 | 1.3 |
| 01/21 | 932 | 933 | 927 | 929 | -0.21% | 101,000 | 1297億6269万 | -2.52% | 13.17 | 1.3 |
| 01/20 | 931 | 936 | 929 | 931 | +0.43% | 122,900 | 1300億4205万 | -2.31% | 13.2 | 1.3 |
| 01/17 | 934 | 934 | 926 | 927 | -0.86% | 208,600 | 1294億8333万 | -2.83% | 13.14 | 1.3 |
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 | |
| 2012年 3月期 | 443 4/15 | 322 4/5 | 1,881,400 4/27 | - | - | +5.72% 9/29 | -10.34% 5/17 |
| 2013年 3月期 | 403 4/2 | 265 12/10 | 4,620,600 12/18 | 625億4559万 | 411億2799万 | +11.99% 6/29 | -19.85% 12/10 |
| 2014年 3月期 | 358 1/6 | 286 6/7 | 630,600 10/30 | 555億6159万 | 443億8719万 | +6.32% 7/2 | -8.55% 2/5 |
| 2015年 3月期 | 590 3/3 | 336 4/11 | 853,100 10/31 | 915億6798万 | 521億4719万 | +15.74% 8/27 | -8.25% 3/30 |
| 2016年 3月期 | 614 3/28 | 441 8/25 | 1,910,100 6/10 | 857億6350万 | 684億4318万 | +8.22% 11/4 | -10.52% 8/25 |
| 2017年 3月期 | 902 3/13 | 558 4/6 | 2,178,800 5/11 | 1259億9133万 | 762億6742万 | +13.34% 5/12 | -8.85% 8/8 |
| 2018年 3月期 | 1,191 2/26 | 786 4/13 | 1,978,000 5/10 | 1663億5885万 | 1097億8846万 | +10.6% 2/21 | -8.6% 3/23 |
| 2019年 3月期 | 1,219 5/15 | 794 12/25 | 914,200 5/9 | 1702億6989万 | 1109億590万 | +8.08% 5/14 | -15.5% 12/25 |
| 2020年 3月期 | 1,162 12/23 | 735 3/13 | 1,306,200 8/29 | 1623億813万 | 1026億6478万 | +12.39% 3/27 | -15.43% 3/13 |
| 2021年 3月期 | 1,112 11/11 | 844 4/6 | 1,217,600 3/29 | 1553億2413万 | 1178億8990万 | +6% 9/28 | -6.45% 11/30 |
| 2022年 3月期 | 961 4/6 | 826 12/1 11/30 | 1,061,900 9/28 | 1342億3245万 | 1153億7566万 | +3.83% 2/16 | -5.33% 10/5 |
| 2023年 3月期 | 914 11/24 | 837 1/16 | 1,365,300 9/28 | 1276億6749万 | 1169億1214万 | +3.17% 3/9 | -3.31% 12/21 |
| 2024年 3月期 | 1,025 2/28 | 851 4/11 | 1,364,100 9/27 | 1431億7197万 | 1188億6766万 | +4.66% 11/1 | -4.46% 4/4 |
| 2025年 3月期 | 1,010 7/31 | 890 8/5 | 2,013,300 9/26 | 1410億7677万 | 1243億1517万 | +4.15% 5/7 | -8.6% 8/5 |
| 最新 | 1,001 2025/6/13 | 195,300 | 1398億1965万 | +1.21% 989 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/06/13 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
265円（2012/12/10） - 278%（3.78倍）
1,001円（6/13）