株価チャート
株価
6/13
- 前日 (6/12)
- 333
- 始値
- 333
- 高値
- 334
- 安値
- 331
- 終値 -0.6%
- 331
- 出来高 -60.43%
- 5,500
乖離率
- 株価（5日）
移動平均値 - 0%
331 - 株価（25日）
移動平均値 - -1.78%
337 - 出来高（5日）
移動平均値 - -22.97%
7,140
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 | 333 | 334 | 331 | 331 | -0.6% | 5,500 | 19億9222万 | -1.78% | 26.98 | 0.95 |
| 06/12 | 334 | 336 | 332 | 333 | 0% | 13,900 | 20億426万 | -1.48% | 27.14 | 0.95 |
| 06/11 | 333 | 335 | 330 | 333 | +0.3% | 8,300 | 20億426万 | -1.48% | 27.14 | 0.95 |
| 06/10 | 329 | 332 | 329 | 332 | +1.53% | 1,200 | 19億9824万 | -1.78% | 27.06 | 0.95 |
| 06/09 | 331 | 332 | 327 | 327 | -1.51% | 6,800 | 19億6814万 | -3.54% | 26.65 | 0.94 |
| 06/06 | 329 | 332 | 328 | 332 | +0.91% | 5,200 | 19億9824万 | -2.06% | 27.06 | 0.95 |
| 06/05 | 333 | 333 | 329 | 329 | -0.9% | 4,100 | 19億8018万 | -2.95% | 26.81 | 0.94 |
| 06/04 | 327 | 332 | 327 | 332 | +1.53% | 4,000 | 19億9824万 | -2.35% | 27.06 | 0.95 |
| 06/03 | 330 | 333 | 324 | 327 | -0.91% | 15,400 | 19億6814万 | -3.82% | 26.65 | 0.94 |
| 06/02 | 332 | 333 | 328 | 330 | -1.2% | 12,200 | 19億8620万 | -3.23% | 26.9 | 0.94 |
| 05/30 | 335 | 335 | 332 | 334 | -0.3% | 3,000 | 20億1027万 | -2.05% | 27.22 | 0.96 |
| 05/29 | 337 | 338 | 333 | 335 | -0.3% | 10,300 | 20億1629万 | -2.05% | 27.3 | 0.96 |
| 05/28 | 327 | 339 | 327 | 336 | +2.75% | 44,200 | 20億2231万 | -1.75% | 27.38 | 0.96 |
| 05/27 | 332 | 337 | 324 | 327 | -1.51% | 43,200 | 19億6814万 | -4.39% | 26.65 | 0.94 |
| 05/26 | 333 | 333 | 329 | 332 | -0.3% | 11,100 | 19億9824万 | -2.92% | 27.06 | 0.95 |
| 05/23 | 335 | 337 | 333 | 333 | +0.6% | 5,800 | 20億426万 | -2.63% | 27.14 | 0.95 |
| 05/22 | 339 | 342 | 327 | 331 | -3.5% | 34,000 | 19億9222万 | -2.93% | 26.98 | 0.95 |
| 05/21 | 346 | 346 | 342 | 343 | +1.48% | 6,100 | 20億6444万 | +0.59% | 27.95 | 0.98 |
| 05/20 | 351 | 354 | 338 | 338 | -3.15% | 44,300 | 20億3435万 | -0.59% | 27.55 | 0.97 |
| 05/19 | 353 | 353 | 348 | 349 | -0.85% | 5,800 | 21億56万 | +2.65% | 28.44 | 1 |
| 05/16 | 357 | 357 | 341 | 352 | -2.22% | 20,300 | 21億1861万 | +4.14% | 28.69 | 1.01 |
| 05/15 | 351 | 364 | 348 | 360 | +2.86% | 24,800 | 21億6676万 | +6.82% | 29.34 | 1.03 |
| 05/14 | 366 | 366 | 349 | 350 | -4.37% | 22,800 | 21億658万 | +4.48% | 28.53 | 1 |
| 05/13 | 353 | 366 | 353 | 366 | +8.61% | 52,500 | 22億288万 | +9.58% | 29.83 | 1.05 |
| 05/12 | 344 | 345 | 337 | 337 | -2.03% | 6,200 | 20億2833万 | +1.51% | 27.47 | 0.96 |
| 05/09 | 343 | 345 | 342 | 344 | +1.47% | 7,200 | 20億7046万 | +3.61% | 28.04 | 0.98 |
| 05/08 | 344 | 344 | 339 | 339 | -0.59% | 3,800 | 20億4037万 | +2.11% | 27.63 | 0.97 |
| 05/07 | 344 | 344 | 339 | 341 | 0% | 3,700 | 20億5241万 | +2.4% | 27.79 | 0.98 |
| 05/02 | 340 | 345 | 340 | 341 | +0.59% | 4,500 | 20億5241万 | +2.4% | 27.79 | 0.98 |
| 05/01 | 338 | 339 | 336 | 339 | -0.29% | 3,100 | 20億4037万 | +1.5% | 27.63 | 0.97 |
| 04/30 | 341 | 341 | 338 | 340 | 0% | 3,900 | 20億4639万 | +1.19% | 27.71 | 0.97 |
| 04/28 | 337 | 342 | 337 | 340 | -0.87% | 5,100 | 20億4639万 | +0.89% | 27.71 | 0.97 |
| 04/25 | 345 | 347 | 343 | 343 | 0% | 4,100 | 20億6444万 | +1.78% | 27.95 | 0.98 |
| 04/24 | 346 | 347 | 341 | 343 | +0.59% | 6,200 | 20億6444万 | +1.48% | 27.95 | 0.98 |
| 04/23 | 342 | 346 | 340 | 341 | -0.29% | 13,000 | 20億5241万 | +0.89% | 27.79 | 0.98 |
| 04/22 | 340 | 358 | 340 | 342 | +1.18% | 57,100 | 20億5842万 | +1.18% | 27.87 | 0.98 |
| 04/21 | 329 | 400 | 329 | 338 | +2.74% | 1,199,000 | 20億3435万 | -0.29% | 27.55 | 0.97 |
| 04/18 | 328 | 346 | 326 | 329 | +0.3% | 106,700 | 19億8018万 | -2.95% | 26.81 | 0.94 |
| 04/17 | 330 | 333 | 328 | 328 | -0.91% | 3,900 | 19億7416万 | -3.53% | 26.73 | 0.94 |
| 04/16 | 320 | 336 | 320 | 331 | +1.53% | 38,700 | 19億9222万 | -2.93% | 26.98 | 0.95 |
| 04/15 | 322 | 327 | 322 | 326 | +1.56% | 4,300 | 19億6212万 | -4.68% | 26.57 | 0.93 |
| 04/14 | 328 | 328 | 320 | 321 | -0.93% | 5,000 | 19億3203万 | -6.41% | 26.16 | 0.92 |
| 04/11 | 324 | 324 | 306 | 324 | -0.31% | 11,700 | 19億5009万 | -5.54% | 26.41 | 0.93 |
| 04/10 | 320 | 325 | 310 | 325 | +5.86% | 10,700 | 19億5611万 | -5.52% | 26.49 | 0.93 |
| 04/09 | 319 | 325 | 305 | 307 | -5.25% | 14,800 | 18億4777万 | -11.01% | 25.02 | 0.88 |
| 04/08 | 336 | 336 | 324 | 324 | +2.53% | 19,200 | 19億5009万 | -6.63% | 26.41 | 0.93 |
| 04/07 | 297 | 316 | 293 | 316 | -0.32% | 54,500 | 19億194万 | -9.2% | 25.75 | 0.9 |
| 04/04 | 334 | 334 | 315 | 317 | -3.94% | 37,300 | 19億795万 | -9.43% | 25.84 | 0.91 |
| 04/03 | 336 | 340 | 325 | 330 | -2.94% | 23,000 | 19億8620万 | -6.25% | 26.9 | 0.94 |
| 04/02 | 343 | 347 | 340 | 340 | -0.87% | 10,300 | 20億4639万 | -3.68% | 27.71 | 0.97 |
| 04/01 | 353 | 354 | 342 | 343 | -1.72% | 24,900 | 20億6444万 | -2.83% | 27.95 | 0.98 |
| 03/31 | 352 | 352 | 345 | 349 | -1.13% | 20,200 | 21億56万 | -1.41% | 28.44 | 1 |
| 03/28 | 365 | 365 | 351 | 353 | -4.85% | 64,000 | 21億2463万 | -0.28% | 28.77 | 1.01 |
| 03/27 | 381 | 381 | 365 | 371 | -4.38% | 166,000 | 22億3297万 | +4.51% | 30.24 | 1.06 |
| 03/26 | 400 | 432 | 388 | 388 | +10.23% | 827,800 | 23億3529万 | +9.6% | 31.62 | 1.11 |
| 03/25 | 352 | 354 | 351 | 352 | +0.28% | 8,500 | 21億1861万 | -0.28% | 28.69 | 1.01 |
| 03/24 | 350 | 354 | 350 | 351 | -0.57% | 6,900 | 21億1259万 | -0.85% | 28.61 | 1 |
| 03/21 | 350 | 353 | 349 | 353 | +0.86% | 10,700 | 21億2463万 | -0.56% | 28.77 | 1.01 |
| 03/19 | 350 | 351 | 350 | 350 | -0.57% | 3,200 | 21億658万 | -1.69% | 28.53 | 1 |
| 03/18 | 350 | 353 | 347 | 352 | +0.86% | 20,000 | 21億1861万 | -1.12% | 28.69 | 1.01 |
| 03/17 | 353 | 353 | 348 | 349 | -0.29% | 10,000 | 21億56万 | -2.24% | 28.44 | 1 |
| 03/14 | 354 | 355 | 350 | 350 | -0.57% | 6,700 | 21億658万 | -1.96% | 28.53 | 1 |
| 03/13 | 352 | 352 | 350 | 352 | +0.28% | 1,600 | 21億1861万 | -1.68% | 28.69 | 1.01 |
| 03/12 | 351 | 351 | 349 | 351 | 0% | 4,400 | 21億1259万 | -1.96% | 28.61 | 1 |
| 03/11 | 345 | 353 | 342 | 351 | +1.74% | 33,900 | 21億1259万 | -2.23% | 28.61 | 1 |
| 03/10 | 344 | 345 | 343 | 345 | +0.29% | 22,600 | 20億7648万 | -3.9% | 28.12 | 0.99 |
| 03/07 | 344 | 345 | 344 | 344 | -0.29% | 4,200 | 20億7046万 | -4.44% | 28.04 | 0.98 |
| 03/06 | 346 | 346 | 344 | 345 | -0.29% | 9,000 | 20億7648万 | -4.43% | 28.12 | 0.99 |
| 03/05 | 348 | 350 | 344 | 346 | 0% | 13,300 | 20億8250万 | -4.42% | 28.2 | 0.99 |
| 03/04 | 359 | 363 | 342 | 346 | -5.72% | 57,200 | 20億8250万 | -4.68% | 28.2 | 0.99 |
| 03/03 | 356 | 370 | 355 | 367 | +3.09% | 16,000 | 22億889万 | +0.82% | 29.91 | 1.05 |
| 02/28 | 357 | 357 | 356 | 356 | -0.84% | 1,000 | 21億4269万 | -2.2% | 29.02 | 1.02 |
| 02/27 | 359 | 362 | 356 | 359 | +0.84% | 2,900 | 21億6074万 | -1.64% | 29.26 | 1.03 |
| 02/26 | 356 | 356 | 355 | 356 | -0.28% | 800 | 21億4269万 | -2.47% | 29.02 | 1.02 |
| 02/25 | 362 | 362 | 357 | 357 | 0% | 1,900 | 21億4871万 | -2.46% | 29.1 | 1.02 |
| 02/21 | 357 | 358 | 355 | 357 | -0.28% | 2,800 | 21億4871万 | -2.46% | 29.1 | 1.02 |
| 02/20 | 361 | 361 | 356 | 358 | -0.56% | 5,600 | 21億5473万 | -2.45% | 29.18 | 1.02 |
| 02/19 | 362 | 362 | 360 | 360 | -0.55% | 5,100 | 21億6676万 | -1.91% | 29.34 | 1.03 |
| 02/18 | 365 | 365 | 362 | 362 | -0.82% | 3,300 | 21億7880万 | -1.63% | 29.5 | 1.04 |
| 02/17 | 368 | 368 | 365 | 365 | -0.54% | 5,100 | 21億9686万 | -0.82% | 29.75 | 1.04 |
| 02/14 | 365 | 367 | 364 | 367 | +0.27% | 3,000 | 22億889万 | -0.27% | 29.91 | 1.05 |
| 02/13 | 370 | 375 | 365 | 366 | -3.17% | 14,900 | 22億288万 | -0.81% | 29.83 | 1.05 |
| 02/12 | 365 | 378 | 364 | 378 | +3.85% | 16,300 | 22億7510万 | +2.44% | 30.81 | 1.08 |
| 02/10 | 366 | 367 | 359 | 364 | 0% | 11,300 | 21億9084万 | -1.36% | 29.67 | 1.04 |
| 02/07 | 365 | 366 | 364 | 364 | -0.27% | 2,900 | 21億9084万 | -1.36% | 29.67 | 1.04 |
| 02/06 | 362 | 365 | 361 | 365 | +0.83% | 3,300 | 21億9686万 | -1.08% | 29.75 | 1.04 |
| 02/05 | 363 | 364 | 361 | 362 | -0.55% | 2,800 | 21億7880万 | -2.16% | 29.5 | 1.04 |
| 02/04 | 362 | 364 | 361 | 364 | +0.55% | 1,500 | 21億9084万 | -1.62% | 29.67 | 1.04 |
| 02/03 | 362 | 365 | 362 | 362 | -0.55% | 400 | 21億7880万 | -2.16% | 29.5 | 1.04 |
| 01/31 | 365 | 365 | 364 | 364 | -1.09% | 3,700 | 21億9084万 | -1.89% | 29.67 | 1.04 |
| 01/30 | 371 | 371 | 365 | 368 | -0.54% | 2,600 | 22億1491万 | -0.81% | 29.99 | 1.05 |
| 01/29 | 370 | 371 | 370 | 370 | -0.54% | 800 | 22億2695万 | -0.54% | 30.16 | 1.06 |
| 01/28 | 369 | 373 | 369 | 372 | +0.27% | 4,700 | 22億3899万 | 0% | 30.32 | 1.06 |
| 01/27 | 371 | 371 | 370 | 371 | 0% | 4,200 | 22億3297万 | -0.54% | 30.24 | 1.06 |
| 01/24 | 369 | 371 | 367 | 371 | +0.54% | 2,500 | 22億3297万 | -0.54% | 30.24 | 1.06 |
| 01/23 | 370 | 370 | 365 | 369 | -0.54% | 2,400 | 22億2093万 | -1.34% | 30.07 | 1.06 |
| 01/22 | 368 | 371 | 368 | 371 | +0.82% | 2,000 | 22億3297万 | -0.8% | 30.24 | 1.06 |
| 01/21 | 369 | 370 | 368 | 368 | -0.54% | 5,900 | 22億1491万 | -1.87% | 29.99 | 1.05 |
| 01/20 | 369 | 370 | 369 | 370 | 0% | 1,700 | 22億2695万 | -1.6% | 30.16 | 1.06 |
| 01/17 | 369 | 372 | 369 | 370 | +0.27% | 1,700 | 22億2695万 | -1.6% | 30.16 | 1.06 |
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 | |
| 2011年 3月期 | 1,470 5,880 3/3 | 700 2,800 3/15 | 2,564,400 641,100 3/3 | 97億7256万 | 46億5360万 | +3.47% 4/18 | -3.21% 4/7 |
| 2012年 3月期 | 1,163 4,650 7/12 | 524 11/24 | 360,400 3/26 | 77億2830万 | 34億8355万 | +43.08% 7/12 | -22.9% 11/24 |
| 2013年 3月期 | 637 4/2 | 370 5/23 | 802,400 5/25 | 42億3477万 | 24億5976万 | +16.9% 6/12 | -23.35% 5/15 |
| 2014年 3月期 | 632 5/9 | 427 4/2 | 93,400 5/9 | 42億153万 | 28億3869万 | +21.42% 5/9 | -10.7% 6/7 |
| 2015年 3月期 | 619 3/16 | 450 5/15 | 141,600 6/17 | 42億6416万 | 30億9996万 | +9.91% 3/2 | -8.6% 5/15 |
| 2016年 3月期 | 1,375 7/23 | 545 5/14 | 5,885,400 8/12 | 94億7210万 | 37億5439万 | +110.15% 7/23 | -20.5% 9/8 |
| 2017年 3月期 | 780 5/13 | 540 6/24 | 79,900 7/25 | 53億7326万 | 37億1995万 | +13.34% 7/25 | -12.2% 6/27 |
| 2018年 3月期 | 959 10/26 | 621 4/13 | 552,100 10/26 | 66億635万 | 42億7794万 | +20.95% 6/26 | -9.82% 2/7 |
| 2019年 3月期 | 1,708 7/19 | 671 5/11 | 4,517,700 6/21 | 117億6607万 | 46億2238万 | +60.71% 6/22 | -25.68% 12/25 |
| 2020年 3月期 | 1,062 4/12 | 341 3/13 | 1,259,700 4/12 | 73億1590万 | 23億4908万 | +14.87% 1/14 | -27.6% 3/13 |
| 2021年 3月期 | 650 9/2 | 350 4/3 | 1,213,400 9/2 | 44億7772万 | 24億1108万 | +31.32% 5/27 | -14.13% 7/2 |
| 2022年 3月期 | 600 6/23 | 395 3/9 | 829,300 6/23 | 40億9128万 | 26億9342万 | +6.43% 6/10 | -10.92% 5/13 |
| 2023年 3月期 | 543 11/10 | 414 5/17 5/10 他2件 | 285,200 7/20 | 37億260万 | 28億2298万 | +7.38% 7/21 | -12.99% 4/7 |
| 2024年 3月期 | 488 4/4 | 311 12/27 12/26 他2件 | 418,400 4/6 | 29億3717万 | 18億7184万 | +12.15% 2/21 | -8.87% 11/17 |
| 2025年 3月期 | 459 6/4 | 308 8/5 | 827,800 3/26 | 27億6262万 | 18億5379万 | +14.85% 6/4 | -25.7% 8/5 |
| 最新 | 331 2025/6/13 | 5,500 | 19億9222万 | -1.78% 337 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -35%（0.65倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/06/13 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
308円（2024/08/05） - 7%（1.07倍）
331円（6/13）