株価チャート
株価
6/13
- 前日 (6/12)
- 428
- 始値
- 428
- 高値
- 429
- 安値
- 428
- 終値 ±0%
- 428
- 出来高 +12.04%
- 135,900
乖離率
- 株価（5日）
移動平均値 - 0%
428 - 株価（25日）
移動平均値 - +3.63%
413 - 出来高（5日）
移動平均値 - -4.38%
142,120
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 | 428 | 429 | 428 | 428 | 0% | 135,900 | 78億2127万 | +3.63% | - | - |
| 06/12 | 428 | 429 | 428 | 428 | 0% | 121,300 | 78億2127万 | +4.65% | - | - |
| 06/11 | 428 | 429 | 428 | 428 | 0% | 180,300 | 78億2127万 | +5.42% | - | - |
| 06/10 | 428 | 429 | 428 | 428 | 0% | 153,500 | 78億2127万 | +6.47% | - | - |
| 06/09 | 428 | 429 | 428 | 428 | 0% | 119,600 | 78億2127万 | +7.54% | - | - |
| 06/06 | 428 | 429 | 428 | 428 | 0% | 145,700 | 78億2127万 | +8.35% | - | - |
| 06/05 | 428 | 429 | 428 | 428 | 0% | 162,100 | 78億2127万 | +9.46% | - | - |
| 06/04 | 428 | 429 | 428 | 428 | 0% | 194,400 | 78億2127万 | +10.31% | - | - |
| 06/03 | 428 | 429 | 428 | 428 | 0% | 217,800 | 78億2127万 | +11.17% | - | - |
| 06/02 | 428 | 429 | 428 | 428 | 0% | 360,200 | 78億2127万 | +12.63% | - | - |
| 05/30 | 428 | 429 | 428 | 428 | 0% | 283,800 | 78億2127万 | +13.83% | - | - |
| 05/29 | 428 | 429 | 428 | 428 | 0% | 263,600 | 78億2127万 | +15.05% | - | - |
| 05/28 | 429 | 430 | 428 | 428 | -0.23% | 284,100 | 78億2127万 | +16.3% | - | - |
| 05/27 | 429 | 430 | 429 | 429 | 0% | 240,600 | 78億3954万 | +17.86% | - | - |
| 05/26 | 429 | 430 | 429 | 429 | 0% | 149,100 | 78億3954万 | +19.17% | - | - |
| 05/23 | 429 | 430 | 429 | 429 | 0% | 244,200 | 78億3954万 | +20.51% | - | - |
| 05/22 | 429 | 430 | 429 | 429 | -0.46% | 110,000 | 78億3954万 | +21.88% | - | - |
| 05/21 | 430 | 431 | 430 | 431 | +0.47% | 215,800 | 78億7609万 | +23.85% | - | - |
| 05/20 | 432 | 433 | 429 | 429 | -0.92% | 411,800 | 78億3954万 | +25.07% | - | - |
| 05/19 | 430 | 433 | 430 | 433 | +5.61% | 1,470,800 | 79億1264万 | +28.11% | - | - |
| 05/16 | 410 | 410 | 410 | 410 | +24.24% | 92,200 | 74億9234万 | +23.49% | - | - |
| 05/15 | 332 | 361 | 321 | 330 | -1.79% | 298,300 | 60億3042万 | +0.61% | - | - |
| 05/14 | 338 | 338 | 333 | 336 | 0% | 22,600 | 61億4006万 | +3.07% | - | - |
| 05/13 | 338 | 339 | 336 | 336 | -0.3% | 12,900 | 61億4006万 | +3.7% | - | - |
| 05/12 | 340 | 340 | 337 | 337 | -0.88% | 9,000 | 61億5833万 | +4.33% | - | - |
| 05/09 | 336 | 340 | 336 | 340 | +1.19% | 11,100 | 62億1316万 | +5.59% | - | - |
| 05/08 | 338 | 338 | 333 | 336 | +0.6% | 7,000 | 61億4006万 | +4.35% | - | - |
| 05/07 | 334 | 338 | 334 | 334 | -0.3% | 15,200 | 61億351万 | +4.05% | - | - |
| 05/02 | 335 | 349 | 332 | 335 | -1.18% | 126,300 | 61億2179万 | +4.36% | - | - |
| 05/01 | 347 | 347 | 335 | 339 | -1.17% | 27,000 | 61億9488万 | +5.61% | - | - |
| 04/30 | 336 | 344 | 336 | 343 | +1.78% | 56,800 | 62億6798万 | +6.85% | - | - |
| 04/28 | 349 | 364 | 334 | 337 | -5.6% | 355,600 | 61億5833万 | +5.31% | - | - |
| 04/25 | 317 | 373 | 317 | 357 | +13.69% | 693,200 | 65億2381万 | +11.56% | - | - |
| 04/24 | 324 | 403 | 314 | 314 | -3.09% | 767,800 | 57億3803万 | -1.57% | - | - |
| 04/23 | 328 | 328 | 321 | 324 | 0% | 17,700 | 59億2077万 | +1.57% | - | - |
| 04/22 | 325 | 332 | 323 | 324 | -0.61% | 16,400 | 59億2077万 | +1.25% | - | - |
| 04/21 | 332 | 335 | 326 | 326 | -2.1% | 26,600 | 59億5732万 | +1.88% | - | - |
| 04/18 | 330 | 334 | 329 | 333 | 0% | 17,200 | 60億8524万 | +4.06% | - | - |
| 04/17 | 329 | 336 | 323 | 333 | +1.22% | 30,800 | 60億8524万 | +4.39% | - | - |
| 04/16 | 341 | 341 | 316 | 329 | -1.5% | 48,000 | 60億1214万 | +3.13% | - | - |
| 04/15 | 315 | 350 | 313 | 334 | +6.03% | 181,800 | 61億351万 | +4.7% | - | - |
| 04/14 | 311 | 318 | 311 | 315 | +1.94% | 17,900 | 57億5631万 | -1.25% | - | - |
| 04/11 | 310 | 315 | 307 | 309 | -0.32% | 29,200 | 56億4666万 | -3.13% | - | - |
| 04/10 | 299 | 310 | 299 | 310 | +6.53% | 28,900 | 56億6494万 | -3.13% | - | - |
| 04/09 | 300 | 302 | 290 | 291 | -3.64% | 50,100 | 53億1773万 | -9.35% | - | - |
| 04/08 | 287 | 307 | 284 | 302 | +11.85% | 51,000 | 55億1874万 | -6.21% | - | - |
| 04/07 | 297 | 297 | 270 | 270 | -10.3% | 82,100 | 49億3398万 | -16.41% | - | - |
| 04/04 | 310 | 311 | 301 | 301 | -2.9% | 58,200 | 55億47万 | -7.38% | - | - |
| 04/03 | 315 | 315 | 310 | 310 | -1.9% | 41,500 | 56億6494万 | -4.91% | - | - |
| 04/02 | 326 | 326 | 316 | 316 | -1.25% | 25,200 | 57億7458万 | -3.36% | - | - |
| 04/01 | 335 | 335 | 320 | 320 | -0.93% | 30,900 | 58億4768万 | -2.44% | - | - |
| 03/31 | 330 | 330 | 323 | 323 | -2.12% | 40,600 | 59億250万 | -1.52% | - | - |
| 03/28 | 333 | 337 | 329 | 330 | -1.49% | 37,000 | 60億3042万 | +0.3% | - | - |
| 03/27 | 326 | 335 | 326 | 335 | +1.52% | 40,000 | 61億2179万 | +1.82% | - | - |
| 03/26 | 327 | 330 | 325 | 330 | +0.61% | 36,600 | 60億3042万 | 0% | - | - |
| 03/25 | 330 | 330 | 328 | 328 | 0% | 19,300 | 59億9387万 | -0.91% | - | - |
| 03/24 | 331 | 331 | 328 | 328 | -0.91% | 15,000 | 59億9387万 | -1.2% | - | - |
| 03/21 | 333 | 333 | 331 | 331 | -0.6% | 17,800 | 60億4869万 | -0.6% | - | - |
| 03/19 | 333 | 333 | 330 | 333 | +0.3% | 20,600 | 60億8524万 | -0.3% | - | - |
| 03/18 | 329 | 333 | 329 | 332 | +1.22% | 17,600 | 60億6696万 | -1.19% | - | - |
| 03/17 | 334 | 335 | 326 | 328 | +0.92% | 25,900 | 59億9387万 | -2.67% | - | - |
| 03/14 | 324 | 327 | 324 | 325 | +0.93% | 20,400 | 59億3905万 | -3.85% | - | - |
| 03/13 | 325 | 327 | 322 | 322 | -0.92% | 18,900 | 58億8422万 | -5.01% | - | - |
| 03/12 | 321 | 326 | 321 | 325 | +0.31% | 31,300 | 59億3905万 | -4.41% | - | - |
| 03/11 | 326 | 326 | 320 | 324 | -0.61% | 27,300 | 59億2077万 | -4.99% | - | - |
| 03/10 | 331 | 331 | 325 | 326 | -1.81% | 44,400 | 59億5732万 | -4.96% | - | - |
| 03/07 | 339 | 339 | 331 | 332 | -2.06% | 19,900 | 60億6696万 | -3.49% | - | - |
| 03/06 | 330 | 340 | 330 | 339 | +3.67% | 31,300 | 61億9488万 | -1.74% | - | - |
| 03/05 | 325 | 331 | 322 | 327 | +0.62% | 38,700 | 59億7559万 | -5.49% | - | - |
| 03/04 | 329 | 330 | 319 | 325 | -0.31% | 46,000 | 59億3905万 | -6.61% | - | - |
| 03/03 | 335 | 335 | 321 | 326 | +1.88% | 36,800 | 59億5732万 | -6.86% | - | - |
| 02/28 | 315 | 320 | 315 | 320 | 0% | 59,300 | 58億4768万 | -8.83% | - | - |
| 02/27 | 329 | 329 | 319 | 320 | -2.74% | 50,500 | 58億4768万 | -9.35% | - | - |
| 02/26 | 331 | 331 | 327 | 329 | -0.6% | 22,300 | 60億1214万 | -7.32% | - | - |
| 02/25 | 338 | 339 | 330 | 331 | -2.07% | 37,700 | 60億4869万 | -7.02% | - | - |
| 02/21 | 334 | 344 | 334 | 338 | +1.5% | 61,900 | 61億7661万 | -5.06% | - | - |
| 02/20 | 341 | 345 | 330 | 333 | -2.35% | 85,600 | 60億8524万 | -6.2% | - | - |
| 02/19 | 350 | 359 | 341 | 341 | -3.4% | 99,100 | 62億3143万 | -3.67% | - | - |
| 02/18 | 364 | 366 | 353 | 353 | -2.49% | 44,200 | 64億5072万 | +0.28% | - | - |
| 02/17 | 351 | 370 | 351 | 362 | +3.13% | 163,800 | 66億1518万 | +3.13% | - | - |
| 02/14 | 360 | 360 | 351 | 351 | -2.5% | 37,400 | 64億1417万 | +0.57% | - | - |
| 02/13 | 364 | 366 | 360 | 360 | +0.28% | 36,700 | 65億7864万 | +3.45% | - | - |
| 02/12 | 363 | 363 | 355 | 359 | -0.55% | 22,600 | 65億6036万 | +3.76% | - | - |
| 02/10 | 360 | 363 | 358 | 361 | +1.12% | 23,900 | 65億9691万 | +4.64% | - | - |
| 02/07 | 354 | 362 | 353 | 357 | +0.85% | 32,100 | 65億2381万 | +3.78% | - | - |
| 02/06 | 357 | 360 | 351 | 354 | -0.84% | 42,900 | 64億6899万 | +3.21% | - | - |
| 02/05 | 351 | 360 | 351 | 357 | +1.71% | 22,900 | 65億2381万 | +4.39% | - | - |
| 02/04 | 351 | 357 | 350 | 351 | +0.29% | 31,000 | 64億1417万 | +2.63% | - | - |
| 02/03 | 360 | 360 | 350 | 350 | -3.58% | 50,100 | 63億9590万 | +2.64% | - | - |
| 01/31 | 360 | 367 | 358 | 363 | +0.55% | 28,700 | 66億3346万 | +6.45% | - | - |
| 01/30 | 363 | 364 | 359 | 361 | -1.1% | 50,700 | 65億9691万 | +5.87% | - | - |
| 01/29 | 371 | 372 | 362 | 365 | -0.54% | 50,800 | 66億7001万 | +7.04% | - | - |
| 01/28 | 375 | 375 | 365 | 367 | -2.91% | 64,200 | 67億655万 | +7.62% | - | - |
| 01/27 | 362 | 382 | 362 | 378 | +5% | 98,400 | 69億757万 | +10.53% | - | - |
| 01/24 | 363 | 367 | 354 | 360 | -0.28% | 75,000 | 65億7864万 | +5.57% | - | - |
| 01/23 | 356 | 364 | 348 | 361 | 0% | 82,900 | 65億9691万 | +5.56% | - | - |
| 01/22 | 366 | 369 | 345 | 361 | -0.55% | 217,000 | 65億9691万 | +5.25% | - | - |
| 01/21 | 370 | 396 | 361 | 363 | +1.4% | 592,000 | 66億3346万 | +5.83% | - | - |
| 01/20 | 334 | 366 | 334 | 358 | +7.19% | 212,700 | 65億4209万 | +4.07% | - | - |
| 01/17 | 307 | 338 | 307 | 334 | +8.44% | 153,000 | 61億351万 | -3.19% | - | - |
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 | 385 38,500 1/29 | 157 15,700 10/9 | 123,700 1,237 1/29 | - | - | +10.49% 11/12 | -40.31% 10/9 |
| 2009年 12月期 | 311 31,100 7/29 | 170 17,000 3/25 | 166,600 1,666 7/28 | - | - | +34.24% 7/29 | -16.42% 10/2 |
| 2010年 12月期 | 289 28,900 4/27 | 168 16,880 11/17 16,830 11/12 他3件 | 105,000 1,050 4/1 | 47億5376万 | 27億6343万 | +16.87% 4/27 | -18.95% 5/25 |
| 2011年 12月期 | 197 19,700 1/17 19,720 1/13 | 95 9,540 12/7 | 87,700 877 12/22 | 32億4374万 | 15億6923万 | +26.32% 12/22 | -31.63% 3/15 |
| 2012年 12月期 | 143 14,260 1/10 | 70 7,050 11/9 7,050 10/31 他2件 | 80,600 806 11/16 | 23億4562万 | 11億5800万 | +34.41% 2/7 | -9.97% 5/15 |
| 2013年 12月期 | 235 12/30 | 82 8,200 1/4 | 1,008,600 7/18 | 38億6551万 | 13億4881万 | +37.12% 1/8 | -19.46% 2/4 |
| 2014年 12月期 | 471 7/25 | 168 2/4 | 5,181,100 4/30 | 77億9363万 | 27億7989万 | +47.55% 4/30 | -13.34% 10/17 |
| 2015年 12月期 | 1,420 8/17 | 348 1/23 | 523,500 9/7 | 234億9674万 | 57億5835万 | +40.31% 7/21 | -23.84% 9/8 |
| 2016年 12月期 | 1,054 5/12 | 606 8/26 | 374,400 8/5 | 188億673万 | 108億7091万 | +26.55% 4/11 | -27.58% 8/8 |
| 2017年 12月期 | 1,148 12/14 12/13 | 740 4/14 | 221,500 5/11 | 209億7855万 | 135億2276万 | +13.92% 10/13 | -10.95% 2/13 |
| 2018年 12月期 | 1,500 6/4 | 639 12/26 | 533,500 8/7 | 274億1100万 | 116億7708万 | +26.18% 5/9 | -20.63% 7/5 |
| 2019年 12月期 | 722 1/8 | 540 8/6 | 217,800 12/27 | 131億9382万 | 98億6796万 | +11.25% 9/2 | -9.73% 6/28 |
| 2020年 12月期 | 1,199 11/17 | 414 4/6 | 704,400 11/12 | 219億1052万 | 75億6543万 | +27.5% 11/17 | -27% 3/19 |
| 2021年 12月期 | 1,793 7/13 | 814 1/18 1/15 | 592,700 11/12 | 327億6528万 | 148億7503万 | +32.82% 2/19 | -17.56% 11/29 |
| 2022年 12月期 | 2,250 8/25 | 882 3/9 | 557,500 8/12 | 411億1650万 | 161億1766万 | +30.51% 6/10 | -26.51% 10/14 |
| 2023年 12月期 | 1,595 1/23 | 628 11/17 | 1,015,100 2/1 | 291億4703万 | 114億7607万 | +4.02% 4/4 | -25.87% 2/22 |
| 2024年 12月期 | 694 1/9 | 329 12/27 | 389,600 1/18 | 126億8215万 | 60億1214万 | +23.85% 9/25 | -20.59% 8/5 |
| 最新 | 428 2025/6/13 | 135,900 | 78億2127万 | +3.63% 413 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 154%（2.54倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- 119%（2.19倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/06/13 vs 2024/12/30
- 29%（1.29倍）
- 過去安値
71円（2012/11/09） - 507%（6.07倍）
428円（6/13）