株価チャート
株価
6/13
- 前日 (6/12)
- 390
- 始値
- 384
- 高値
- 391
- 安値
- 360
- 終値 -7.69%
- 360
- 出来高 -54.91%
- 198,500
乖離率
- 株価（5日）
移動平均値 - -5.26%
380 - 株価（25日）
移動平均値 - +1.98%
353 - 出来高（5日）
移動平均値 - -72.52%
722,240
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 | 384 | 391 | 360 | 360 | -7.69% | 198,500 | 31億9478万 | +1.98% | 31.21 | 2.14 |
| 06/12 | 399 | 405 | 385 | 390 | -6.7% | 440,200 | 34億6101万 | +10.48% | 33.81 | 2.32 |
| 06/11 | 387 | 464 | 376 | 418 | +8.85% | 2,807,000 | 37億949万 | +18.75% | 36.24 | 2.49 |
| 06/10 | 374 | 387 | 362 | 384 | +9.71% | 163,900 | 34億776万 | +10.03% | 33.29 | 2.28 |
| 06/09 | 351 | 351 | 350 | 350 | -0.28% | 1,600 | 31億604万 | +0.86% | 30.34 | 2.08 |
| 06/06 | 355 | 359 | 351 | 351 | -0.57% | 8,200 | 31億1491万 | +1.15% | 30.43 | 2.09 |
| 06/05 | 360 | 360 | 351 | 353 | -1.4% | 11,900 | 31億3266万 | +1.73% | 30.6 | 2.1 |
| 06/04 | 357 | 368 | 354 | 358 | +0.56% | 49,200 | 31億7703万 | +3.47% | 31.04 | 2.13 |
| 06/03 | 343 | 356 | 342 | 356 | +3.79% | 48,800 | 31億5928万 | +2.89% | 30.86 | 2.12 |
| 06/02 | 345 | 346 | 342 | 343 | 0% | 7,400 | 30億4391万 | -0.58% | 29.73 | 2.04 |
| 05/30 | 343 | 343 | 337 | 343 | +0.29% | 8,000 | 30億4391万 | -0.29% | 29.73 | 2.04 |
| 05/29 | 339 | 345 | 339 | 342 | +1.18% | 7,900 | 30億3504万 | -0.58% | 29.65 | 2.03 |
| 05/28 | 339 | 340 | 337 | 338 | -0.59% | 10,400 | 29億9954万 | -1.46% | 29.3 | 2.01 |
| 05/27 | 336 | 342 | 336 | 340 | +0.59% | 4,800 | 30億1729万 | -0.87% | 29.47 | 2.02 |
| 05/26 | 340 | 340 | 336 | 338 | -0.59% | 7,900 | 29億9954万 | -1.17% | 29.3 | 2.01 |
| 05/23 | 336 | 340 | 334 | 340 | +1.19% | 5,600 | 30億1729万 | -0.29% | 29.47 | 2.02 |
| 05/22 | 335 | 336 | 331 | 336 | -0.3% | 13,600 | 29億8179万 | -1.47% | 29.13 | 2 |
| 05/21 | 340 | 342 | 337 | 337 | -0.88% | 9,500 | 29億9067万 | -0.88% | 29.21 | 2 |
| 05/20 | 345 | 347 | 340 | 340 | -1.45% | 6,200 | 30億1729万 | +0.29% | 29.47 | 2.02 |
| 05/19 | 344 | 347 | 344 | 345 | -0.29% | 5,700 | 30億6166万 | +2.37% | 29.91 | 2.05 |
| 05/16 | 351 | 351 | 345 | 346 | -1.98% | 6,800 | 30億7054万 | +3.28% | 29.99 | 2.06 |
| 05/15 | 354 | 354 | 349 | 353 | -0.28% | 5,800 | 31億3266万 | +6.01% | 30.6 | 2.1 |
| 05/14 | 356 | 356 | 351 | 354 | -0.56% | 4,600 | 31億4153万 | +7.27% | 30.69 | 2.11 |
| 05/13 | 357 | 357 | 350 | 356 | +0.28% | 11,400 | 31億5928万 | +8.54% | 30.86 | 2.12 |
| 05/12 | 353 | 357 | 347 | 355 | +0.28% | 9,900 | 31億5041万 | +8.56% | 30.78 | 2.11 |
| 05/09 | 355 | 356 | 350 | 354 | -1.12% | 21,600 | 31億4153万 | +8.26% | 30.69 | 2.11 |
| 05/08 | 350 | 358 | 349 | 358 | +1.42% | 10,900 | 31億7703万 | +9.82% | 31.04 | 2.13 |
| 05/07 | 347 | 355 | 347 | 353 | +3.22% | 9,100 | 31億3266万 | +8.28% | 30.6 | 2.1 |
| 05/02 | 349 | 350 | 342 | 342 | -2.84% | 4,500 | 30億3504万 | +4.91% | 29.65 | 2.03 |
| 05/01 | 345 | 355 | 345 | 352 | +3.23% | 15,000 | 31億2378万 | +7.98% | 30.52 | 2.09 |
| 04/30 | 337 | 344 | 331 | 341 | +0.89% | 9,200 | 30億2617万 | +4.6% | 29.56 | 2.03 |
| 04/28 | 346 | 346 | 337 | 338 | 0% | 10,300 | 29億9954万 | +3.36% | 29.3 | 2.01 |
| 04/25 | 335 | 338 | 335 | 338 | +0.9% | 4,300 | 29億9954万 | +3.05% | 29.3 | 2.01 |
| 04/24 | 338 | 338 | 334 | 335 | +0.9% | 1,900 | 29億7292万 | +2.13% | 29.04 | 1.99 |
| 04/23 | 329 | 334 | 327 | 332 | +1.53% | 6,200 | 29億4630万 | +0.91% | 28.78 | 1.97 |
| 04/22 | 326 | 333 | 326 | 327 | -0.3% | 5,600 | 29億192万 | -1.21% | 28.35 | 1.94 |
| 04/21 | 327 | 332 | 327 | 328 | -0.61% | 2,600 | 29億1080万 | -1.2% | 28.43 | 1.95 |
| 04/18 | 325 | 334 | 325 | 330 | +2.48% | 10,100 | 29億2855万 | -0.9% | 28.61 | 1.96 |
| 04/17 | 322 | 323 | 320 | 322 | 0% | 10,700 | 28億5755万 | -3.59% | 27.91 | 1.92 |
| 04/16 | 324 | 346 | 320 | 322 | +0.63% | 70,200 | 28億5755万 | -3.88% | 27.91 | 1.92 |
| 04/15 | 323 | 326 | 320 | 320 | +2.89% | 6,800 | 28億3980万 | -4.76% | 27.74 | 1.9 |
| 04/14 | 325 | 327 | 310 | 311 | -2.51% | 14,400 | 27億5993万 | -7.99% | 26.96 | 1.85 |
| 04/11 | 302 | 319 | 300 | 319 | +5.63% | 10,900 | 28億3093万 | -5.9% | 27.65 | 1.9 |
| 04/10 | 310 | 310 | 296 | 302 | +7.47% | 11,400 | 26億8006万 | -11.44% | 26.18 | 1.8 |
| 04/09 | 302 | 303 | 281 | 281 | -6.64% | 21,000 | 24億9370万 | -18.08% | 24.36 | 1.67 |
| 04/08 | 289 | 305 | 289 | 301 | +7.5% | 24,200 | 26億7119万 | -13.01% | 26.09 | 1.79 |
| 04/07 | 297 | 298 | 265 | 280 | -10.54% | 61,500 | 24億8483万 | -19.77% | 24.27 | 1.67 |
| 04/04 | 316 | 322 | 307 | 313 | -5.72% | 37,700 | 27億7768万 | -11.08% | 27.13 | 1.86 |
| 04/03 | 327 | 338 | 302 | 332 | -2.35% | 30,200 | 29億4630万 | -6.21% | 28.78 | 1.97 |
| 04/02 | 341 | 344 | 340 | 340 | -0.29% | 4,400 | 30億1729万 | -4.49% | 29.47 | 2.02 |
| 04/01 | 346 | 346 | 341 | 341 | -1.16% | 7,200 | 30億2617万 | -4.48% | 29.56 | 2.03 |
| 03/31 | 354 | 354 | 344 | 345 | -2.54% | 12,200 | 30億6166万 | -3.63% | 29.91 | 2.05 |
| 03/28 | 351 | 361 | 347 | 354 | +2.31% | 26,400 | 31億4153万 | -1.39% | 30.69 | 2.11 |
| 03/27 | 364 | 364 | 342 | 346 | -4.95% | 99,000 | 30億7054万 | -3.89% | 29.99 | 2.06 |
| 03/26 | 360 | 364 | 358 | 364 | +2.54% | 12,400 | 32億3028万 | +0.83% | 31.56 | 2.16 |
| 03/25 | 355 | 357 | 352 | 355 | +0.85% | 5,900 | 31億5041万 | -1.93% | 30.78 | 2.11 |
| 03/24 | 354 | 354 | 352 | 352 | -1.68% | 4,800 | 31億2378万 | -3.56% | 30.52 | 2.09 |
| 03/21 | 363 | 363 | 358 | 358 | -0.83% | 14,400 | 31億7703万 | -2.72% | 31.04 | 2.13 |
| 03/19 | 361 | 363 | 359 | 361 | -0.55% | 6,500 | 32億365万 | -2.17% | 31.3 | 2.15 |
| 03/18 | 357 | 364 | 355 | 363 | +1.11% | 6,600 | 32億2140万 | -1.63% | 31.47 | 2.16 |
| 03/17 | 355 | 359 | 355 | 359 | +1.41% | 3,600 | 31億8590万 | -2.97% | 31.12 | 2.14 |
| 03/14 | 356 | 357 | 354 | 354 | 0% | 4,000 | 31億4153万 | -4.58% | 30.69 | 2.11 |
| 03/13 | 352 | 356 | 352 | 354 | +0.57% | 2,300 | 31億4153万 | -4.84% | 30.69 | 2.11 |
| 03/12 | 348 | 356 | 348 | 352 | +1.15% | 6,000 | 31億2378万 | -5.88% | 30.52 | 2.09 |
| 03/11 | 354 | 354 | 347 | 348 | -1.69% | 19,900 | 30億8829万 | -7.2% | 30.17 | 2.07 |
| 03/10 | 355 | 358 | 354 | 354 | 0% | 11,500 | 31億4153万 | -5.85% | 30.69 | 2.11 |
| 03/07 | 358 | 358 | 350 | 354 | -1.39% | 8,500 | 31億4153万 | -6.35% | 30.69 | 2.11 |
| 03/06 | 353 | 359 | 353 | 359 | +1.7% | 6,500 | 31億8590万 | -5.28% | 31.12 | 2.14 |
| 03/05 | 360 | 361 | 352 | 353 | -1.67% | 19,400 | 31億3266万 | -7.11% | 30.6 | 2.1 |
| 03/04 | 362 | 363 | 358 | 359 | -1.64% | 11,600 | 31億8590万 | -6.02% | 31.12 | 2.14 |
| 03/03 | 370 | 370 | 362 | 365 | -0.54% | 10,300 | 32億3915万 | -4.45% | 31.64 | 2.17 |
| 02/28 | 370 | 370 | 362 | 367 | -0.81% | 17,900 | 32億5690万 | -4.18% | 31.82 | 2.18 |
| 02/27 | 365 | 370 | 365 | 370 | +0.27% | 11,200 | 32億8352万 | -3.39% | 32.08 | 2.2 |
| 02/26 | 377 | 377 | 368 | 369 | -1.34% | 16,100 | 32億7465万 | -3.66% | 31.99 | 2.19 |
| 02/25 | 370 | 374 | 366 | 374 | +2.75% | 12,600 | 33億1902万 | -2.35% | 32.42 | 2.22 |
| 02/21 | 372 | 375 | 364 | 364 | -1.36% | 13,700 | 32億3028万 | -4.71% | 31.56 | 2.16 |
| 02/20 | 376 | 377 | 363 | 369 | -2.12% | 45,800 | 32億7465万 | -3.4% | 31.99 | 2.19 |
| 02/19 | 383 | 384 | 376 | 377 | 0% | 18,200 | 33億4564万 | -1.31% | 32.68 | 2.24 |
| 02/18 | 388 | 388 | 376 | 377 | -0.79% | 26,600 | 33億4564万 | -1.31% | 32.68 | 2.24 |
| 02/17 | 366 | 393 | 362 | 380 | -11.42% | 125,000 | 33億7227万 | -0.78% | 32.94 | 2.26 |
| 02/14 | 421 | 435 | 416 | 429 | +0.94% | 88,300 | 38億711万 | +12.01% | 37.19 | 2.55 |
| 02/13 | 393 | 425 | 393 | 425 | +12.43% | 239,900 | 37億7162万 | +11.26% | 36.84 | 2.53 |
| 02/12 | 387 | 389 | 376 | 378 | -0.79% | 20,400 | 33億5452万 | -0.26% | 32.77 | 2.25 |
| 02/10 | 376 | 388 | 373 | 381 | +0.26% | 17,800 | 33億8114万 | +0.79% | 33.03 | 2.27 |
| 02/07 | 385 | 387 | 380 | 380 | -1.3% | 8,800 | 33億7227万 | +0.8% | 32.94 | 2.26 |
| 02/06 | 387 | 387 | 379 | 385 | -0.26% | 7,700 | 34億1664万 | +2.67% | 33.38 | 2.29 |
| 02/05 | 387 | 387 | 383 | 386 | +0.52% | 5,400 | 34億2551万 | +3.49% | 33.46 | 2.3 |
| 02/04 | 379 | 394 | 379 | 384 | +1.32% | 15,100 | 34億776万 | +3.23% | 33.29 | 2.28 |
| 02/03 | 387 | 389 | 379 | 379 | -2.07% | 14,600 | 33億6339万 | +2.16% | 32.86 | 2.25 |
| 01/31 | 395 | 397 | 387 | 387 | -2.03% | 21,700 | 34億3439万 | +4.03% | 33.55 | 2.3 |
| 01/30 | 389 | 414 | 389 | 395 | +1.54% | 48,100 | 35億538万 | +6.47% | 34.24 | 2.35 |
| 01/29 | 384 | 389 | 383 | 389 | +1.04% | 18,200 | 34億5214万 | +4.85% | 33.72 | 2.31 |
| 01/28 | 381 | 385 | 379 | 385 | 0% | 8,200 | 34億1664万 | +3.77% | 33.38 | 2.29 |
| 01/27 | 382 | 385 | 378 | 385 | +1.58% | 13,200 | 34億1664万 | +4.05% | 33.38 | 2.29 |
| 01/24 | 373 | 380 | 373 | 379 | +1.61% | 13,900 | 33億6339万 | +2.43% | 32.86 | 2.25 |
| 01/23 | 370 | 374 | 369 | 373 | +1.08% | 6,900 | 33億1015万 | +0.54% | 32.34 | 2.22 |
| 01/22 | 367 | 375 | 367 | 369 | +0.54% | 7,400 | 32億7465万 | -0.54% | 31.99 | 2.19 |
| 01/21 | 368 | 369 | 365 | 367 | -0.27% | 4,900 | 32億5690万 | -1.34% | 31.82 | 2.18 |
| 01/20 | 365 | 372 | 361 | 368 | +0.27% | 8,300 | 32億6577万 | -1.34% | 31.9 | 2.19 |
| 01/17 | 363 | 367 | 360 | 367 | +0.55% | 12,400 | 32億5690万 | -1.61% | 31.82 | 2.18 |
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 | 469 46,900 1/28 | 91 9,110 10/10 | 18,300 183 11/18 | - | - | +50.63% 11/28 | -45.4% 10/10 |
| 2009年 12月期 | 392 39,150 6/3 | 113 11,280 1/22 | 50,000 500 3/30 | - | - | +59.96% 5/14 | -25.56% 11/19 |
| 2010年 12月期 | 495 49,500 4/15 | 132 13,210 11/4 | 153,300 1,533 4/15 | 43億9282万 | 11億7230万 | +70.17% 4/14 | -35.79% 5/21 |
| 2011年 12月期 | 370 37,000 7/4 | 148 14,800 3/15 | 231,300 2,313 6/14 | 32億8352万 | 13億1341万 | +71.05% 6/14 | -32.6% 3/15 |
| 2012年 12月期 | 370 37,000 11/5 | 167 16,660 2/3 | 274,300 2,743 7/26 | 32億8352万 | 14億7847万 | +112.03% 1/28 | -19.56% 8/6 |
| 2013年 12月期 | 944 94,400 5/15 | 301 30,050 1/4 | 489,500 4,895 1/25 | 83億7743万 | 26億6675万 | +32.89% 12/16 | -36.02% 2/4 |
| 2014年 12月期 | 888 1/8 | 335 4/16 3/25 | 520,000 10/30 | 78億8046万 | 29億7292万 | +32.86% 4/24 | -29.79% 2/18 |
| 2015年 12月期 | 669 1/19 | 362 8/25 | 2,662,900 2/9 | 59億3697万 | 32億1253万 | +24.38% 12/15 | -19.88% 8/25 |
| 2016年 12月期 | 1,590 3/17 | 444 1/21 1/20 | 9,286,900 3/14 | 141億1029万 | 39億4023万 | +116.49% 3/16 | -38.4% 5/18 |
| 2017年 12月期 | 1,208 2/2 | 570 12/26 | 1,305,800 3/29 | 107億2027万 | 50億5840万 | +10.21% 5/24 | -16.54% 12/25 |
| 2018年 12月期 | 1,247 7/2 | 366 12/25 | 2,836,900 3/28 | 110億6637万 | 32億4803万 | +26.65% 4/9 | -32.37% 8/6 |
| 2019年 12月期 | 696 10/11 | 399 1/4 | 2,403,200 9/11 | 61億7658万 | 35億4088万 | +35.46% 9/30 | -9.61% 8/15 |
| 2020年 12月期 | 1,039 7/9 | 290 3/23 | 2,453,500 12/24 | 92億2050万 | 25億7357万 | +48.75% 5/8 | -37.41% 3/19 |
| 2021年 12月期 | 838 9/15 | 533 12/3 12/2 | 959,600 2/1 | 74億3674万 | 47億3005万 | +23.91% 2/8 | -18.5% 2/4 |
| 2022年 12月期 | 593 1/4 | 344 2/24 | 893,100 10/5 | 52億6251万 | 30億5279万 | +12.23% 4/4 | -21.29% 2/24 |
| 2023年 12月期 | 442 8/3 | 340 12/26 | 233,200 8/3 | 39億2248万 | 30億1729万 | +6.66% 8/8 | -6.61% 12/26 |
| 2024年 12月期 | 1,285 3/6 | 336 12/26 | 8,559,700 3/6 | 114億360万 | 29億8179万 | +112.18% 3/6 | -22.66% 8/5 |
| 最新 | 360 2025/6/13 | 198,500 | 31億9478万 | +1.98% 353 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -78%（0.22倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 54%（1.54倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 80%（1.8倍）
- 2017/12/29 vs 2016/12/30
- -34%（0.66倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/06/13 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
91円（2008/10/10） - 295%（3.95倍）
360円（6/13）