株価チャート
株価
6/13
- 前日 (6/12)
- 1,367
- 始値
- 1,366
- 高値
- 1,370
- 安値
- 1,333
- 終値 -2.19%
- 1,337
- 出来高 -23.22%
- 80,700
乖離率
- 株価（5日）
移動平均値 - -0.74%
1,347 - 株価（25日）
移動平均値 - -0.96%
1,350 - 出来高（5日）
移動平均値 - +11.19%
72,580
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 | 1,366 | 1,370 | 1,333 | 1,337 | -2.19% | 80,700 | 405億2179万 | -0.96% | 18.39 | 3.77 |
| 06/12 | 1,372 | 1,384 | 1,362 | 1,367 | +0.81% | 105,100 | 414億3103万 | +1.33% | 18.8 | 3.86 |
| 06/11 | 1,336 | 1,362 | 1,336 | 1,356 | +1.5% | 81,500 | 410億9764万 | +0.59% | 18.65 | 3.83 |
| 06/10 | 1,344 | 1,349 | 1,333 | 1,336 | -0.3% | 39,400 | 404億9148万 | -0.82% | 18.38 | 3.77 |
| 06/09 | 1,339 | 1,350 | 1,325 | 1,340 | +0.9% | 56,200 | 406億1272万 | -0.37% | 18.43 | 3.78 |
| 06/06 | 1,338 | 1,343 | 1,321 | 1,328 | -0.08% | 69,900 | 402億4902万 | -1.19% | 18.27 | 3.75 |
| 06/05 | 1,330 | 1,331 | 1,313 | 1,329 | -0.08% | 117,800 | 402億7933万 | -0.97% | 18.28 | 3.75 |
| 06/04 | 1,350 | 1,359 | 1,330 | 1,330 | -0.82% | 61,100 | 403億964万 | -0.82% | 18.29 | 3.75 |
| 06/03 | 1,395 | 1,401 | 1,339 | 1,341 | -2.61% | 123,000 | 406億4302万 | +0.07% | 18.45 | 3.78 |
| 06/02 | 1,331 | 1,383 | 1,326 | 1,377 | +4.16% | 174,600 | 417億3411万 | +2.91% | 18.94 | 3.89 |
| 05/30 | 1,321 | 1,330 | 1,316 | 1,322 | -0.23% | 40,500 | 400億6717万 | -0.97% | 18.18 | 3.73 |
| 05/29 | 1,350 | 1,353 | 1,319 | 1,325 | -0.97% | 80,200 | 401億5810万 | -0.75% | 18.22 | 3.74 |
| 05/28 | 1,350 | 1,350 | 1,338 | 1,338 | -0.89% | 56,900 | 405億5210万 | +0.3% | 18.4 | 3.78 |
| 05/27 | 1,348 | 1,356 | 1,343 | 1,350 | +0.3% | 45,500 | 409億1580万 | +1.28% | 18.57 | 3.81 |
| 05/26 | 1,355 | 1,363 | 1,346 | 1,346 | -0.74% | 57,600 | 407億9456万 | +1.2% | 18.51 | 3.8 |
| 05/23 | 1,360 | 1,362 | 1,349 | 1,356 | +0.37% | 50,300 | 410億9764万 | +2.11% | 18.65 | 3.83 |
| 05/22 | 1,362 | 1,371 | 1,351 | 1,351 | -0.81% | 55,400 | 409億4610万 | +1.81% | 18.58 | 3.81 |
| 05/21 | 1,352 | 1,377 | 1,352 | 1,362 | -0.15% | 85,900 | 412億7949万 | +2.64% | 18.73 | 3.84 |
| 05/20 | 1,361 | 1,372 | 1,349 | 1,364 | +0.81% | 150,400 | 413億4011万 | +2.87% | 18.76 | 3.85 |
| 05/19 | 1,416 | 1,425 | 1,353 | 1,353 | -5.19% | 192,800 | 410億672万 | +2.11% | 18.61 | 3.82 |
| 05/16 | 1,407 | 1,445 | 1,401 | 1,427 | -0.63% | 180,500 | 432億4951万 | +7.94% | 19.63 | 4.03 |
| 05/15 | 1,328 | 1,459 | 1,323 | 1,436 | +8.95% | 748,800 | 435億2228万 | +9.12% | 19.75 | 4.05 |
| 05/14 | 1,320 | 1,329 | 1,308 | 1,318 | -0.53% | 81,200 | 399億4594万 | +0.92% | 18.13 | 3.72 |
| 05/13 | 1,340 | 1,341 | 1,323 | 1,325 | -0.67% | 75,300 | 401億5810万 | +1.69% | 18.22 | 3.74 |
| 05/12 | 1,335 | 1,339 | 1,323 | 1,334 | +1.21% | 64,800 | 404億3087万 | +2.38% | 18.35 | 3.76 |
| 05/09 | 1,333 | 1,341 | 1,317 | 1,318 | -1.27% | 97,500 | 399億4594万 | +1.23% | 18.13 | 3.72 |
| 05/08 | 1,343 | 1,343 | 1,310 | 1,335 | +0.38% | 100,700 | 404億6118万 | +2.46% | 18.36 | 3.77 |
| 05/07 | 1,302 | 1,348 | 1,292 | 1,330 | +2.15% | 214,200 | 403億964万 | +1.92% | 18.29 | 3.75 |
| 05/02 | 1,305 | 1,309 | 1,280 | 1,302 | +0.31% | 92,600 | 394億6101万 | -0.46% | 17.91 | 3.67 |
| 05/01 | 1,287 | 1,304 | 1,287 | 1,298 | +0.85% | 81,400 | 393億3978万 | -1.29% | 17.85 | 3.66 |
| 04/30 | 1,312 | 1,312 | 1,285 | 1,287 | -1.91% | 106,800 | 390億639万 | -2.57% | 17.7 | 3.63 |
| 04/28 | 1,304 | 1,328 | 1,303 | 1,312 | +1.31% | 76,800 | 397億6409万 | -1.2% | 18.05 | 3.7 |
| 04/25 | 1,300 | 1,314 | 1,291 | 1,295 | -0.38% | 63,600 | 392億4886万 | -3.07% | 17.81 | 3.65 |
| 04/24 | 1,313 | 1,318 | 1,295 | 1,300 | -0.08% | 59,800 | 394億40万 | -3.35% | 17.88 | 3.67 |
| 04/23 | 1,315 | 1,319 | 1,288 | 1,301 | +0.08% | 106,800 | 394億3070万 | -3.91% | 17.89 | 3.67 |
| 04/22 | 1,311 | 1,319 | 1,299 | 1,300 | -1.14% | 78,200 | 394億40万 | -4.55% | 17.88 | 3.67 |
| 04/21 | 1,311 | 1,326 | 1,307 | 1,315 | +0.92% | 95,100 | 398億5502万 | -4.01% | 18.09 | 3.71 |
| 04/18 | 1,299 | 1,311 | 1,293 | 1,303 | +1.32% | 74,100 | 394億9132万 | -5.37% | 17.92 | 3.68 |
| 04/17 | 1,285 | 1,300 | 1,272 | 1,286 | +0.08% | 103,800 | 389億7608万 | -7.08% | 17.69 | 3.63 |
| 04/16 | 1,312 | 1,328 | 1,276 | 1,285 | -3.53% | 215,100 | 389億4578万 | -7.49% | 17.67 | 3.63 |
| 04/15 | 1,338 | 1,355 | 1,328 | 1,332 | -1.33% | 92,200 | 403億7025万 | -4.45% | 18.32 | 3.76 |
| 04/14 | 1,354 | 1,364 | 1,347 | 1,350 | -0.44% | 94,000 | 409億1580万 | -3.3% | 18.57 | 3.81 |
| 04/11 | 1,322 | 1,360 | 1,294 | 1,356 | +2.26% | 129,600 | 410億9764万 | -2.87% | 18.65 | 3.83 |
| 04/10 | 1,344 | 1,348 | 1,297 | 1,326 | +3.27% | 165,800 | 401億8840万 | -5.15% | 18.24 | 3.74 |
| 04/09 | 1,264 | 1,286 | 1,236 | 1,284 | +0.16% | 194,900 | 389億1547万 | -8.29% | 17.66 | 3.62 |
| 04/08 | 1,251 | 1,302 | 1,244 | 1,282 | +8.92% | 245,600 | 388億5485万 | -8.75% | 17.63 | 3.62 |
| 04/07 | 1,168 | 1,221 | 1,124 | 1,177 | -6.14% | 448,900 | 356億7251万 | -16.52% | 16.19 | 3.32 |
| 04/04 | 1,279 | 1,285 | 1,227 | 1,254 | -3.69% | 289,000 | 380億623万 | -11.57% | 17.25 | 3.54 |
| 04/03 | 1,280 | 1,323 | 1,279 | 1,302 | -1.88% | 260,900 | 394億6101万 | -8.57% | 17.91 | 3.67 |
| 04/02 | 1,350 | 1,369 | 1,324 | 1,327 | -0.52% | 175,800 | 402億1871万 | -6.88% | 18.25 | 3.74 |
| 04/01 | 1,382 | 1,386 | 1,332 | 1,334 | -3.47% | 245,600 | 404億3087万 | -6.39% | 18.35 | 3.76 |
| 03/31 | 1,400 | 1,409 | 1,367 | 1,382 | -2.74% | 240,300 | 418億8565万 | -3.09% | 23.65 | 3.9 |
| 03/28 | 1,438 | 1,469 | 1,421 | 1,421 | -2.54% | 287,200 | 430億6766万 | -0.28% | 24.31 | 4.01 |
| 03/27 | 1,453 | 1,474 | 1,450 | 1,458 | +0.48% | 380,900 | 441億8906万 | +2.39% | 24.95 | 4.11 |
| 03/26 | 1,480 | 1,486 | 1,444 | 1,451 | -1.43% | 266,800 | 439億7690万 | +2.18% | 24.83 | 4.09 |
| 03/25 | 1,500 | 1,500 | 1,471 | 1,472 | -1.87% | 207,600 | 446億1337万 | +4.1% | 25.19 | 4.15 |
| 03/24 | 1,531 | 1,531 | 1,497 | 1,500 | -1.96% | 179,600 | 454億6200万 | +6.76% | 25.67 | 4.23 |
| 03/21 | 1,514 | 1,543 | 1,512 | 1,530 | +1.12% | 179,100 | 463億7124万 | +9.68% | 26.18 | 4.32 |
| 03/19 | 1,518 | 1,521 | 1,496 | 1,513 | -0.13% | 148,100 | 458億5600万 | +9.32% | 25.89 | 4.27 |
| 03/18 | 1,498 | 1,515 | 1,495 | 1,515 | +1.34% | 175,600 | 459億1662万 | +10.26% | 25.92 | 4.27 |
| 03/17 | 1,501 | 1,516 | 1,475 | 1,495 | -0.33% | 190,100 | 453億1046万 | +9.77% | 25.58 | 4.22 |
| 03/14 | 1,460 | 1,500 | 1,452 | 1,500 | +3.02% | 255,000 | 454億6200万 | +11.11% | 25.67 | 4.23 |
| 03/13 | 1,417 | 1,465 | 1,412 | 1,456 | +3.19% | 263,400 | 441億2844万 | +8.82% | 24.91 | 4.11 |
| 03/12 | 1,400 | 1,418 | 1,395 | 1,411 | +0.07% | 126,000 | 427億6458万 | +6.25% | 24.14 | 3.98 |
| 03/11 | 1,379 | 1,410 | 1,379 | 1,410 | +1.66% | 179,600 | 427億3428万 | +6.82% | 24.13 | 3.98 |
| 03/10 | 1,373 | 1,401 | 1,370 | 1,387 | +1.61% | 126,500 | 420億3719万 | +5.72% | 23.73 | 3.91 |
| 03/07 | 1,370 | 1,381 | 1,360 | 1,365 | -1.73% | 160,000 | 413億7042万 | +4.6% | 23.36 | 3.85 |
| 03/06 | 1,400 | 1,414 | 1,379 | 1,389 | -0.07% | 186,000 | 420億9781万 | +7.01% | 23.77 | 3.92 |
| 03/05 | 1,395 | 1,405 | 1,376 | 1,390 | -0.36% | 175,600 | 421億2812万 | +7.67% | 23.78 | 3.92 |
| 03/04 | 1,409 | 1,415 | 1,387 | 1,395 | -0.99% | 159,900 | 422億7966万 | +8.73% | 23.87 | 3.94 |
| 03/03 | 1,415 | 1,426 | 1,403 | 1,409 | +1.66% | 154,100 | 427億397万 | +10.6% | 24.11 | 3.98 |
| 02/28 | 1,380 | 1,402 | 1,366 | 1,386 | -1% | 243,400 | 420億688万 | +9.74% | 23.72 | 3.91 |
| 02/27 | 1,349 | 1,400 | 1,340 | 1,400 | +4.71% | 135,300 | 424億3120万 | +12% | 23.96 | 3.95 |
| 02/26 | 1,334 | 1,348 | 1,327 | 1,337 | +0.45% | 93,200 | 405億2179万 | +8.61% | 22.88 | 3.77 |
| 02/25 | 1,330 | 1,350 | 1,324 | 1,331 | -0.37% | 174,000 | 403億3994万 | +9.64% | 22.77 | 3.76 |
| 02/21 | 1,375 | 1,389 | 1,336 | 1,336 | -2.84% | 205,900 | 404億9148万 | +11.61% | 22.86 | 3.77 |
| 02/20 | 1,399 | 1,403 | 1,360 | 1,375 | -1.15% | 220,100 | 416億7350万 | +16.53% | 23.53 | 3.88 |
| 02/19 | 1,380 | 1,391 | 1,345 | 1,391 | +1.68% | 338,200 | 421億5842万 | +19.71% | 23.8 | 3.92 |
| 02/18 | 1,285 | 1,379 | 1,272 | 1,368 | +6.79% | 499,800 | 414億6134万 | +19.69% | 23.41 | 3.86 |
| 02/17 | 1,276 | 1,334 | 1,274 | 1,281 | +1.75% | 449,400 | 388億2454万 | +13.87% | 21.92 | 3.61 |
| 02/14 | 1,245 | 1,262 | 1,195 | 1,259 | +0.4% | 607,400 | 381億5777万 | +13.32% | 21.54 | 3.55 |
| 02/13 | 1,249 | 1,260 | 1,236 | 1,254 | +0.64% | 198,400 | 380億623万 | +14.21% | 21.46 | 3.54 |
| 02/12 | 1,276 | 1,279 | 1,231 | 1,246 | -1.03% | 242,700 | 377億6376万 | +14.73% | 21.32 | 3.52 |
| 02/10 | 1,235 | 1,260 | 1,233 | 1,259 | +2.94% | 260,100 | 381億5777万 | +17.12% | 21.54 | 3.55 |
| 02/07 | 1,205 | 1,224 | 1,203 | 1,223 | +1.75% | 177,800 | 370億6668万 | +15.05% | 20.93 | 3.45 |
| 02/06 | 1,195 | 1,207 | 1,188 | 1,202 | +1.01% | 171,000 | 364億3021万 | +14.15% | 20.57 | 3.39 |
| 02/05 | 1,206 | 1,208 | 1,189 | 1,190 | -1.73% | 194,600 | 360億6652万 | +13.98% | 20.36 | 3.36 |
| 02/04 | 1,218 | 1,226 | 1,202 | 1,211 | -0.57% | 156,500 | 367億298万 | +17.12% | 20.72 | 3.42 |
| 02/03 | 1,193 | 1,220 | 1,186 | 1,218 | +2.01% | 261,700 | 369億1514万 | +18.95% | 20.84 | 3.44 |
| 01/31 | 1,224 | 1,224 | 1,191 | 1,194 | -2.21% | 173,400 | 361億8775万 | +17.64% | 20.43 | 3.37 |
| 01/30 | 1,196 | 1,228 | 1,188 | 1,221 | +2.09% | 262,900 | 370億606万 | +21.37% | 20.89 | 3.45 |
| 01/29 | 1,205 | 1,205 | 1,187 | 1,196 | -0.75% | 290,900 | 362億4836万 | +20.2% | 20.46 | 3.37 |
| 01/28 | 1,191 | 1,215 | 1,181 | 1,205 | +1.09% | 398,100 | 365億2114万 | +22.34% | 20.62 | 3.4 |
| 01/27 | 1,193 | 1,224 | 1,186 | 1,192 | +2.32% | 715,300 | 361億2713万 | +22.26% | 20.4 | 3.36 |
| 01/24 | 1,140 | 1,166 | 1,124 | 1,165 | +1.75% | 654,300 | 353億882万 | +20.6% | 19.93 | 3.29 |
| 01/23 | 1,130 | 1,175 | 1,097 | 1,145 | +7.92% | 2,681,000 | 347億266万 | +19.4% | 19.59 | 3.23 |
| 01/22 | 923 | 1,070 | 913 | 1,061 | +14.95% | 1,755,800 | 321億5678万 | +11.33% | 18.15 | 2.99 |
| 01/21 | 919 | 923 | 909 | 923 | +1.32% | 126,700 | 279億7428万 | -2.84% | 15.79 | 2.6 |
| 01/20 | 907 | 917 | 903 | 911 | +1% | 136,600 | 276億1058万 | -4.41% | 15.59 | 2.57 |
| 01/17 | 908 | 908 | 894 | 902 | -0.55% | 185,300 | 273億3781万 | -5.55% | 15.43 | 2.54 |
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 | |
| 2017年 3月期 | 1,828 3,655 3/24 | 1,079 2,158 3/22 | 6,672,800 3,336,400 3/24 | 405億7050万 | 239億5380万 | - | -8.77% 4/25 |
| 2018年 3月期 | 2,700 11/27 | 929 1,858 4/13 | 6,019,800 11/27 | 616億2696万 | 209億250万 | +86.97% 11/24 | -14.57% 2/14 |
| 2019年 3月期 | 2,329 4/10 | 630 12/25 | 614,200 8/10 | 539億2915万 | 148億7133万 | +13.7% 1/28 | -27.79% 12/25 |
| 2020年 3月期 | 1,170 1/9 | 510 3/13 | 566,400 12/27 | 278億6238万 | 121億8828万 | +27.28% 7/11 | -32.43% 3/13 |
| 2021年 3月期 | 848 6/3 | 454 4/6 | 369,700 4/6 | 203億1265万 | 108億5477万 | +24.74% 5/26 | -13.16% 7/31 |
| 2022年 3月期 | 695 6/9 | 512 1/27 | 267,600 11/16 | 187億8223万 | 138億4499万 | +8.64% 6/10 | -8.29% 1/27 |
| 2023年 3月期 | 1,578 3/6 | 546 4/27 | 2,270,000 2/14 | 474億5266万 | 147億6515万 | +30% 2/16 | -11.29% 12/23 |
| 2024年 3月期 | 2,480 9/13 | 1,333 6/15 | 5,340,800 11/14 | 746億9561万 | 400億9450万 | +31.91% 6/26 | -17.15% 10/16 |
| 2025年 3月期 | 1,762 4/15 | 894 1/17 | 2,681,000 1/23 | 531億7081万 | 270億9535万 | +22.35% 1/28 | -28.27% 8/5 |
| 最新 | 1,337 2025/6/13 | 80,700 | 405億2179万 | -0.96% 1,350 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/06/13 vs 2024/12/30
- 38%（1.38倍）
- 過去安値
454円（2020/04/06） - 194%（2.94倍）
1,337円（6/13）