株価チャート
株価
6/13
- 前日 (6/12)
- 1,163
- 始値
- 1,189
- 高値
- 1,189
- 安値
- 1,137
- 終値 +0.34%
- 1,167
- 出来高 -62.81%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +1.83%
1,146 - 株価（25日）
移動平均値 - +4.85%
1,113 - 出来高（5日）
移動平均値 - -7.41%
4,860
2025/01/16～2025/06/13
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 | 1,189 | 1,189 | 1,137 | 1,167 | +0.34% | 4,500 | 40億8450万 | +4.85% | 10.64 | 0.86 |
| 06/12 | 1,127 | 1,202 | 1,127 | 1,163 | +2.92% | 12,100 | 40億7050万 | +4.77% | 10.6 | 0.86 |
| 06/11 | 1,144 | 1,144 | 1,124 | 1,130 | -0.35% | 2,500 | 39億5500万 | +2.36% | 10.3 | 0.84 |
| 06/10 | 1,146 | 1,146 | 1,123 | 1,134 | -0.18% | 3,000 | 39億6900万 | +3.09% | 10.34 | 0.84 |
| 06/09 | 1,140 | 1,140 | 1,112 | 1,136 | 0% | 2,200 | 39億7600万 | +3.84% | 10.36 | 0.84 |
| 06/06 | 1,136 | 1,143 | 1,117 | 1,136 | +1.16% | 3,800 | 39億7600万 | +4.51% | 10.36 | 0.84 |
| 06/05 | 1,141 | 1,141 | 1,115 | 1,123 | +0.72% | 7,000 | 39億3050万 | +3.89% | 10.24 | 0.83 |
| 06/04 | 1,087 | 1,145 | 1,087 | 1,115 | +2.58% | 9,800 | 39億250万 | +3.72% | 10.16 | 0.83 |
| 06/03 | 1,076 | 1,087 | 1,075 | 1,087 | +0.83% | 2,200 | 38億450万 | +1.68% | 9.91 | 0.8 |
| 06/02 | 1,071 | 1,096 | 1,071 | 1,078 | -1.19% | 2,700 | 37億7300万 | +1.32% | 9.83 | 0.8 |
| 05/30 | 1,081 | 1,097 | 1,068 | 1,091 | -0.18% | 1,900 | 38億1850万 | +2.92% | 9.95 | 0.81 |
| 05/29 | 1,075 | 1,098 | 1,062 | 1,093 | +0.09% | 3,100 | 38億2550万 | +3.6% | 9.96 | 0.81 |
| 05/28 | 1,107 | 1,107 | 1,092 | 1,092 | -1.71% | 1,700 | 38億2200万 | +4% | 9.95 | 0.81 |
| 05/27 | 1,115 | 1,115 | 1,111 | 1,111 | -0.36% | 600 | 38億8850万 | +6.32% | 10.13 | 0.82 |
| 05/26 | 1,103 | 1,129 | 1,099 | 1,115 | 0% | 1,200 | 39億250万 | +7.42% | 10.16 | 0.83 |
| 05/23 | 1,130 | 1,130 | 1,114 | 1,115 | -0.98% | 1,100 | 39億250万 | +8.15% | 10.16 | 0.83 |
| 05/22 | 1,114 | 1,126 | 1,100 | 1,126 | -0.18% | 800 | 39億4100万 | +9.85% | 10.26 | 0.83 |
| 05/21 | 1,113 | 1,147 | 1,113 | 1,128 | +1.35% | 5,400 | 39億4800万 | +10.81% | 10.28 | 0.84 |
| 05/20 | 1,141 | 1,144 | 1,112 | 1,113 | -3.55% | 4,900 | 38億9550万 | +10.2% | 10.15 | 0.82 |
| 05/19 | 1,088 | 1,183 | 1,064 | 1,154 | +6.07% | 202,700 | 40億3900万 | +14.94% | 10.52 | 0.85 |
| 05/16 | 1,095 | 1,095 | 1,075 | 1,088 | +0.18% | 1,500 | 38億800万 | +9.46% | 9.92 | 0.81 |
| 05/15 | 1,066 | 1,086 | 1,066 | 1,086 | +1.31% | 5,000 | 38億100万 | +10.14% | 9.9 | 0.8 |
| 05/14 | 1,070 | 1,100 | 1,066 | 1,072 | -0.28% | 3,200 | 37億5200万 | +9.61% | 9.77 | 0.79 |
| 05/13 | 1,110 | 1,119 | 1,062 | 1,075 | -1.92% | 7,300 | 37億6250万 | +10.6% | 9.8 | 0.8 |
| 05/12 | 1,103 | 1,107 | 1,085 | 1,096 | +0.18% | 8,500 | 38億3600万 | +13.22% | 9.99 | 0.81 |
| 05/09 | 1,050 | 1,151 | 1,050 | 1,094 | +6.94% | 27,500 | 38億2900万 | +13.6% | 9.97 | 0.81 |
| 05/08 | 1,018 | 1,039 | 1,016 | 1,023 | 0% | 4,300 | 35億8050万 | +6.45% | 9.33 | 0.76 |
| 05/07 | 999 | 1,055 | 995 | 1,023 | +4.18% | 26,000 | 35億8050万 | +6.56% | 9.33 | 0.76 |
| 05/02 | 971 | 983 | 968 | 982 | +1.13% | 2,200 | 34億3700万 | +2.08% | 8.95 | 0.73 |
| 05/01 | 962 | 985 | 962 | 971 | +0.1% | 2,300 | 33億9850万 | +0.62% | 8.85 | 0.72 |
| 04/30 | 966 | 970 | 961 | 970 | +0.1% | 500 | 33億9500万 | +0.21% | 8.84 | 0.72 |
| 04/28 | 969 | 971 | 969 | 969 | 0% | 400 | 33億9150万 | -0.31% | 8.83 | 0.72 |
| 04/25 | 986 | 986 | 969 | 969 | -0.72% | 1,200 | 33億9150万 | -0.51% | 8.83 | 0.72 |
| 04/24 | 974 | 977 | 974 | 976 | +1.14% | 2,000 | 34億1600万 | -0.1% | 8.9 | 0.72 |
| 04/23 | 965 | 965 | 965 | 965 | +0.1% | 300 | 33億7750万 | -1.53% | 8.8 | 0.71 |
| 04/22 | 971 | 971 | 957 | 964 | -0.72% | 600 | 33億7400万 | -2.03% | 8.79 | 0.71 |
| 04/21 | 971 | 971 | 956 | 971 | 0% | 500 | 33億9850万 | -1.62% | 8.85 | 0.72 |
| 04/18 | 934 | 971 | 934 | 971 | +3.96% | 500 | 33億9850万 | -1.82% | 8.85 | 0.72 |
| 04/17 | 971 | 971 | 934 | 934 | -1.37% | 1,300 | 32億6900万 | -5.75% | 8.51 | 0.69 |
| 04/16 | 950 | 956 | 947 | 947 | -0.94% | 1,800 | 33億1450万 | -4.82% | 8.63 | 0.7 |
| 04/15 | 952 | 958 | 947 | 956 | +0.95% | 1,200 | 33億4600万 | -4.3% | 8.71 | 0.71 |
| 04/14 | 928 | 947 | 928 | 947 | +2.71% | 500 | 33億1450万 | -5.49% | 8.63 | 0.7 |
| 04/11 | 949 | 949 | 921 | 922 | -5.05% | 1,700 | 32億2700万 | -8.44% | 8.4 | 0.68 |
| 04/10 | 965 | 971 | 965 | 971 | +7.29% | 500 | 33億9850万 | -4.05% | 8.85 | 0.72 |
| 04/09 | 894 | 934 | 889 | 905 | +1.34% | 3,200 | 31億6750万 | -10.84% | 8.25 | 0.67 |
| 04/08 | 877 | 918 | 877 | 893 | +2.06% | 8,300 | 31億2550万 | -12.54% | 8.14 | 0.66 |
| 04/07 | 901 | 916 | 875 | 875 | -5.51% | 7,900 | 30億6250万 | -14.8% | 7.98 | 0.65 |
| 04/04 | 960 | 965 | 923 | 926 | -4.83% | 5,000 | 32億4100万 | -10.36% | 8.44 | 0.69 |
| 04/03 | 984 | 1,030 | 970 | 973 | -1.12% | 2,300 | 34億550万 | -6.26% | 8.87 | 0.72 |
| 04/02 | 1,000 | 1,000 | 984 | 984 | -4.28% | 300 | 34億4400万 | -5.48% | 8.97 | 0.73 |
| 03/31 | 1,013 | 1,029 | 1,000 | 1,028 | +1.78% | 600 | 35億9800万 | -1.53% | 11.83 | 0.76 |
| 03/28 | 1,040 | 1,041 | 1,010 | 1,010 | -4.72% | 600 | 35億3500万 | -3.35% | 11.63 | 0.75 |
| 03/27 | 1,060 | 1,060 | 1,060 | 1,060 | -0.38% | 100 | 37億1000万 | +1.34% | 12.2 | 0.78 |
| 03/26 | 1,033 | 1,064 | 1,033 | 1,064 | +1.24% | 1,800 | 37億2400万 | +2.01% | 12.25 | 0.79 |
| 03/25 | 1,065 | 1,065 | 1,051 | 1,051 | -1.31% | 1,000 | 36億7850万 | +1.06% | 12.1 | 0.78 |
| 03/24 | 1,063 | 1,065 | 1,043 | 1,065 | +3.1% | 600 | 37億2750万 | +2.6% | 12.26 | 0.79 |
| 03/21 | 1,039 | 1,058 | 1,028 | 1,033 | -0.58% | 1,900 | 36億1550万 | -0.19% | 11.89 | 0.76 |
| 03/19 | 1,045 | 1,045 | 1,019 | 1,039 | -1.7% | 1,000 | 36億3650万 | +0.58% | 11.96 | 0.77 |
| 03/18 | 1,027 | 1,057 | 1,027 | 1,057 | 0% | 500 | 36億9950万 | +2.52% | 12.17 | 0.78 |
| 03/17 | 1,036 | 1,057 | 1,036 | 1,057 | +1.93% | 600 | 36億9950万 | +2.82% | 12.17 | 0.78 |
| 03/14 | 1,018 | 1,037 | 1,018 | 1,037 | +1.87% | 500 | 36億2950万 | +1.07% | 11.94 | 0.77 |
| 03/13 | 1,015 | 1,036 | 1,000 | 1,018 | -1.64% | 4,600 | 35億6300万 | -0.78% | 11.72 | 0.75 |
| 03/12 | 1,035 | 1,035 | 1,035 | 1,035 | +0.58% | 100 | 36億2250万 | +1.07% | 11.91 | 0.77 |
| 03/11 | 1,007 | 1,034 | 1,004 | 1,029 | -0.48% | 600 | 36億150万 | +0.68% | 11.84 | 0.76 |
| 03/10 | 1,034 | 1,034 | 1,031 | 1,034 | -1.34% | 1,300 | 36億1900万 | +1.37% | 11.9 | 0.77 |
| 03/07 | 1,035 | 1,048 | 1,035 | 1,048 | -0.85% | 500 | 36億6800万 | +2.95% | 12.06 | 0.78 |
| 03/06 | 1,036 | 1,069 | 1,036 | 1,057 | +1.63% | 1,600 | 36億9950万 | +4.04% | 12.17 | 0.78 |
| 03/05 | 1,060 | 1,060 | 1,030 | 1,040 | -1.89% | 900 | 36億4000万 | +2.67% | 11.97 | 0.77 |
| 03/04 | 1,040 | 1,060 | 1,031 | 1,060 | +0.66% | 800 | 37億1000万 | +4.95% | 12.2 | 0.78 |
| 03/03 | 1,031 | 1,059 | 1,028 | 1,053 | +2.13% | 1,400 | 36億8550万 | +4.57% | 12.12 | 0.78 |
| 02/28 | 1,021 | 1,049 | 1,010 | 1,031 | +0.49% | 3,500 | 36億850万 | +2.69% | 11.87 | 0.76 |
| 02/27 | 1,051 | 1,056 | 1,026 | 1,026 | -2.93% | 1,300 | 35億9100万 | +2.29% | 11.81 | 0.76 |
| 02/26 | 1,019 | 1,057 | 1,019 | 1,057 | +0.76% | 1,000 | 36億9950万 | +5.59% | 12.17 | 0.78 |
| 02/25 | 1,060 | 1,060 | 1,025 | 1,049 | -1.78% | 2,500 | 36億7150万 | +5.01% | 12.07 | 0.78 |
| 02/21 | 1,060 | 1,080 | 1,057 | 1,068 | +1.14% | 13,900 | 37億3800万 | +7.23% | 12.29 | 0.79 |
| 02/20 | 1,014 | 1,057 | 1,009 | 1,056 | +4.14% | 11,400 | 36億9600万 | +6.34% | 12.15 | 0.78 |
| 02/19 | 1,000 | 1,014 | 1,000 | 1,014 | +1.71% | 1,100 | 35億4900万 | +2.32% | 11.67 | 0.75 |
| 02/18 | 1,003 | 1,010 | 993 | 997 | +0.2% | 2,100 | 34億8950万 | +0.71% | 11.48 | 0.74 |
| 02/17 | 989 | 1,003 | 989 | 995 | +0.4% | 900 | 34億8250万 | +0.51% | 11.45 | 0.74 |
| 02/14 | 991 | 1,000 | 991 | 991 | -0.3% | 1,800 | 34億6850万 | +0.1% | 11.41 | 0.73 |
| 02/13 | 1,000 | 1,003 | 990 | 994 | +0.51% | 4,800 | 34億7900万 | +0.3% | 11.44 | 0.74 |
| 02/12 | 975 | 999 | 975 | 989 | +1.02% | 3,100 | 34億6150万 | -0.2% | 11.38 | 0.73 |
| 02/10 | 981 | 987 | 976 | 979 | -1.11% | 7,700 | 34億2650万 | -1.21% | 11.27 | 0.72 |
| 02/07 | 1,015 | 1,015 | 990 | 990 | -2.46% | 6,400 | 34億6500万 | -0.1% | 11.39 | 0.73 |
| 02/06 | 1,017 | 1,017 | 1,006 | 1,015 | +0.2% | 1,300 | 35億5250万 | +2.42% | 11.68 | 0.75 |
| 02/05 | 986 | 1,028 | 986 | 1,013 | +2.74% | 2,100 | 35億4550万 | +2.43% | 11.66 | 0.75 |
| 02/04 | 984 | 991 | 984 | 986 | -0.3% | 1,900 | 34億5100万 | 0% | 11.35 | 0.73 |
| 02/03 | 978 | 1,000 | 977 | 989 | +1.23% | 4,100 | 34億6150万 | +0.41% | 11.38 | 0.73 |
| 01/31 | 999 | 999 | 977 | 977 | -0.71% | 800 | 34億1950万 | -0.71% | 11.25 | 0.72 |
| 01/30 | 979 | 987 | 979 | 984 | -0.61% | 1,100 | 34億4400万 | 0% | 11.33 | 0.73 |
| 01/29 | 987 | 990 | 973 | 990 | +1.85% | 3,400 | 34億6500万 | +0.71% | 11.39 | 0.73 |
| 01/28 | 970 | 973 | 966 | 972 | -1.22% | 2,200 | 34億200万 | -1.02% | 11.19 | 0.72 |
| 01/27 | 994 | 998 | 972 | 984 | +0.51% | 6,600 | 34億4400万 | +0.2% | 11.33 | 0.73 |
| 01/24 | 999 | 999 | 979 | 979 | -0.41% | 3,200 | 34億2650万 | -0.2% | 11.27 | 0.72 |
| 01/23 | 988 | 988 | 980 | 983 | -0.51% | 900 | 34億4050万 | +0.2% | 11.31 | 0.73 |
| 01/22 | 985 | 988 | 982 | 988 | +0.3% | 500 | 34億5800万 | +0.82% | 11.37 | 0.73 |
| 01/21 | 995 | 995 | 985 | 985 | -1.3% | 700 | 34億4750万 | +0.51% | 11.34 | 0.73 |
| 01/20 | 988 | 998 | 988 | 998 | +1.22% | 1,100 | 34億9300万 | +1.94% | 11.49 | 0.74 |
| 01/17 | 986 | 986 | 986 | 986 | -0.7% | 100 | 34億5100万 | +0.82% | 11.35 | 0.73 |
| 01/16 | 994 | 994 | 988 | 993 | -0.1% | 400 | 34億7550万 | +1.53% | 11.43 | 0.74 |
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 3月期 | 620 6/20 | 380 3/18 | 119,500 5/29 | - | - | +10.65% 6/19 | -13.68% 3/18 |
| 2009年 3月期 | 450 5/16 5/15 | 220 10/8 | 20,500 10/6 | - | - | +7.81% 5/27 | -37.05% 10/8 |
| 2010年 3月期 | 375 8/26 8/25 | 256 4/8 | 8,500 5/19 | - | - | +17.11% 6/10 | -16.5% 11/18 |
| 2011年 3月期 | 312 5/14 4/27 他2件 | 188 3/15 | 13,000 3/15 | 12億2928万 | 7億4072万 | +10.76% 12/6 | -30.92% 3/15 |
| 2012年 3月期 | 398 3/16 | 235 8/9 | 28,500 3/16 | 15億6812万 | 9億2590万 | +23.09% 3/19 | -8.56% 8/9 |
| 2013年 3月期 | 357 3/19 | 261 11/13 | 17,300 3/26 | 14億658万 | 10億2834万 | +10.35% 3/19 | -7.69% 9/26 |
| 2014年 3月期 | 1,377 10/23 | 306 4/2 | 1,311,000 10/23 | 54億2538万 | 12億564万 | +123.74% 9/30 | -24.2% 2/4 |
| 2015年 3月期 | 707 2/25 | 470 5/21 | 466,400 2/25 | 27億8558万 | 18億5180万 | +18.91% 2/24 | -9.9% 5/21 |
| 2016年 3月期 | 880 6/24 | 439 2/12 | 738,900 6/24 | 34億6720万 | 17億2966万 | +20.37% 6/19 | -23.44% 8/25 |
| 2017年 3月期 | 720 7/5 | 485 4/8 | 712,000 2/21 | 28億3680万 | 19億1090万 | +21.4% 7/4 | -8.13% 11/15 |
| 2018年 3月期 | 910 9/5 | 560 5/18 4/14 | 839,100 9/5 | 35億8540万 | 22億640万 | +37.08% 9/4 | -18.75% 2/14 |
| 2019年 3月期 | 1,616 7/9 | 561 12/19 | 2,714,900 6/4 | 63億6704万 | 22億1034万 | +74.09% 6/4 | -35.85% 12/21 |
| 2020年 3月期 | 779 1/20 | 408 3/17 | 221,800 1/20 | 30億6926万 | 16億752万 | +17.62% 1/20 | -27.24% 3/13 |
| 2021年 3月期 | 716 6/29 | 436 4/6 | 69,400 6/29 | 28億2104万 | 17億1784万 | +20.19% 6/4 | -6.61% 10/30 |
| 2022年 3月期 | 745 6/29 | 565 3/8 1/27 | 60,700 9/24 | 26億750万 | 19億7750万 | +10.42% 6/28 | -8.16% 1/27 |
| 2023年 3月期 | 885 1/5 | 582 4/1 | 73,700 3/7 | 30億9750万 | 20億3700万 | +12.71% 1/4 | -5.63% 2/15 |
| 2024年 3月期 | 964 2/7 | 702 6/15 | 114,400 2/7 | 33億7400万 | 24億5700万 | +10.47% 7/3 | -9.1% 6/2 |
| 2025年 3月期 | 1,111 7/26 7/23 | 883 4/5 | 38,800 5/10 | 38億8850万 | 30億9050万 | +7.81% 6/3 | -14.95% 8/5 |
| 最新 | 1,167 2025/6/13 | 4,500 | 40億8450万 | +4.85% 1,113 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/26 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/26
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 186%（2.86倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/06/13 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
188円（2011/03/15） - 521%（6.21倍）
1,167円（6/13）