株価チャート
株価
6/13
- 前日 (6/12)
- 1,712
- 始値
- 1,704
- 高値
- 1,704
- 安値
- 1,680
- 終値 -1.69%
- 1,683
- 出来高 +108.29%
- 37,700
乖離率
- 株価(5日)
移動平均値 - -1.23%
1,704 - 株価(25日)
移動平均値 - -2.38%
1,724 - 出来高(5日)
移動平均値 - +65.79%
22,740
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 | 1,704 | 1,704 | 1,680 | 1,683 | -1.69% | 37,700 | 158億5328万 | -2.38% | 6.82 | 0.44 |
06/12 | 1,716 | 1,724 | 1,702 | 1,712 | -0.47% | 18,100 | 161億2645万 | -0.75% | 6.93 | 0.45 |
06/11 | 1,714 | 1,720 | 1,711 | 1,720 | +0.94% | 18,800 | 162億181万 | -0.17% | 6.97 | 0.45 |
06/10 | 1,704 | 1,732 | 1,704 | 1,704 | +0.06% | 21,500 | 160億5109万 | -1.05% | 6.9 | 0.44 |
06/09 | 1,718 | 1,729 | 1,703 | 1,703 | -0.99% | 17,600 | 160億4167万 | -1.1% | 6.9 | 0.44 |
06/06 | 1,725 | 1,738 | 1,720 | 1,720 | -0.75% | 12,800 | 162億181万 | 0% | 6.97 | 0.45 |
06/05 | 1,732 | 1,742 | 1,721 | 1,733 | -0.06% | 16,700 | 163億2426万 | +0.87% | 7.02 | 0.45 |
06/04 | 1,749 | 1,752 | 1,733 | 1,734 | -0.46% | 13,400 | 163億3368万 | +0.99% | 7.02 | 0.45 |
06/03 | 1,751 | 1,764 | 1,740 | 1,742 | -0.46% | 20,100 | 164億904万 | +1.63% | 7.05 | 0.45 |
06/02 | 1,754 | 1,769 | 1,744 | 1,750 | -1.13% | 30,600 | 164億8440万 | +2.28% | 7.09 | 0.46 |
05/30 | 1,736 | 1,777 | 1,730 | 1,770 | +1.96% | 57,100 | 166億7279万 | +3.57% | 7.17 | 0.46 |
05/29 | 1,745 | 1,756 | 1,730 | 1,736 | -0.34% | 31,500 | 163億5252万 | +1.88% | 7.03 | 0.45 |
05/28 | 1,737 | 1,756 | 1,737 | 1,742 | +0.69% | 33,700 | 164億904万 | +2.41% | 7.05 | 0.45 |
05/27 | 1,722 | 1,733 | 1,716 | 1,730 | +0.7% | 17,400 | 162億9601万 | +1.88% | 7.01 | 0.45 |
05/26 | 1,718 | 1,733 | 1,713 | 1,718 | +0.64% | 13,300 | 161億8297万 | +1.42% | 6.96 | 0.45 |
05/23 | 1,696 | 1,728 | 1,687 | 1,707 | +1.61% | 25,600 | 160億7935万 | +1.01% | 6.91 | 0.45 |
05/22 | 1,684 | 1,690 | 1,675 | 1,680 | -1.29% | 23,100 | 158億2502万 | -0.41% | 6.8 | 0.44 |
05/21 | 1,711 | 1,714 | 1,694 | 1,702 | +0.12% | 23,800 | 160億3225万 | +0.95% | 6.89 | 0.44 |
05/20 | 1,724 | 1,740 | 1,700 | 1,700 | -1.33% | 37,900 | 160億1342万 | +1.01% | 6.88 | 0.44 |
05/19 | 1,722 | 1,735 | 1,713 | 1,723 | -0.4% | 27,000 | 162億3007万 | +2.56% | 6.98 | 0.45 |
05/16 | 1,713 | 1,741 | 1,701 | 1,730 | +0.99% | 24,200 | 162億9601万 | +3.47% | 7.01 | 0.45 |
05/15 | 1,712 | 1,725 | 1,703 | 1,713 | -1.38% | 30,200 | 161億3587万 | +2.76% | 6.94 | 0.45 |
05/14 | 1,720 | 1,755 | 1,698 | 1,737 | -1.31% | 59,000 | 163億6194万 | +4.83% | 7.03 | 0.45 |
05/13 | 1,768 | 1,780 | 1,730 | 1,760 | +1.03% | 79,700 | 165億7859万 | +6.67% | 7.13 | 0.46 |
05/12 | 1,719 | 1,750 | 1,700 | 1,742 | +2.17% | 40,000 | 164億904万 | +5.7% | 7.05 | 0.45 |
05/09 | 1,694 | 1,705 | 1,686 | 1,705 | +1.13% | 33,500 | 160億6051万 | +3.4% | 6.9 | 0.44 |
05/08 | 1,687 | 1,690 | 1,672 | 1,686 | -0.35% | 17,100 | 158億8154万 | +2% | 6.83 | 0.44 |
05/07 | 1,689 | 1,696 | 1,677 | 1,692 | +0.42% | 28,700 | 159億3806万 | +2.05% | 6.85 | 0.44 |
05/02 | 1,665 | 1,687 | 1,656 | 1,685 | +1.51% | 27,500 | 158億7212万 | +1.14% | 6.82 | 0.44 |
05/01 | 1,698 | 1,698 | 1,660 | 1,660 | -1.43% | 27,400 | 156億3663万 | -1.01% | 6.72 | 0.43 |
04/30 | 1,687 | 1,690 | 1,659 | 1,684 | -0.18% | 26,400 | 158億6270万 | -0.24% | 6.82 | 0.44 |
04/28 | 1,700 | 1,720 | 1,687 | 1,687 | +0.72% | 59,300 | 158億9096万 | -0.59% | 6.83 | 0.44 |
04/25 | 1,665 | 1,690 | 1,665 | 1,675 | +0.6% | 27,000 | 157億7792万 | -1.87% | 6.78 | 0.44 |
04/24 | 1,697 | 1,698 | 1,665 | 1,665 | -1.3% | 20,000 | 156億8373万 | -3.08% | 6.74 | 0.43 |
04/23 | 1,688 | 1,697 | 1,665 | 1,687 | +1.26% | 35,500 | 158億9096万 | -2.43% | 6.83 | 0.44 |
04/22 | 1,641 | 1,675 | 1,641 | 1,666 | +1.4% | 17,700 | 156億9315万 | -4.25% | 6.75 | 0.43 |
04/21 | 1,669 | 1,684 | 1,643 | 1,643 | -1.56% | 28,500 | 154億7649万 | -6.22% | 6.65 | 0.43 |
04/18 | 1,640 | 1,678 | 1,633 | 1,669 | +2.52% | 38,500 | 157億2141万 | -5.39% | 6.76 | 0.44 |
04/17 | 1,625 | 1,631 | 1,615 | 1,628 | +0.68% | 34,800 | 153億3520万 | -8.23% | 6.59 | 0.42 |
04/16 | 1,637 | 1,638 | 1,613 | 1,617 | -1.16% | 27,200 | 152億3158万 | -9.36% | 6.55 | 0.42 |
04/15 | 1,650 | 1,663 | 1,633 | 1,636 | -0.79% | 32,100 | 154億1056万 | -8.86% | 6.63 | 0.43 |
04/14 | 1,663 | 1,663 | 1,635 | 1,649 | +1.29% | 31,700 | 155億3301万 | -8.74% | 6.68 | 0.43 |
04/11 | 1,561 | 1,644 | 1,534 | 1,628 | +0.37% | 61,800 | 153億3520万 | -10.45% | 6.59 | 0.42 |
04/10 | 1,686 | 1,686 | 1,597 | 1,622 | +6.29% | 50,000 | 152億7868万 | -11.41% | 6.57 | 0.42 |
04/09 | 1,565 | 1,565 | 1,498 | 1,526 | -4.92% | 58,900 | 143億7439万 | -17.2% | 6.18 | 0.4 |
04/08 | 1,562 | 1,605 | 1,562 | 1,605 | +9.78% | 52,700 | 151億1855万 | -13.57% | 6.5 | 0.42 |
04/07 | 1,464 | 1,497 | 1,410 | 1,462 | -7.47% | 75,000 | 137億7154万 | -21.86% | 5.92 | 0.38 |
04/04 | 1,646 | 1,646 | 1,536 | 1,580 | -7.49% | 88,500 | 148億8306万 | -16.31% | 6.4 | 0.41 |
04/03 | 1,691 | 1,718 | 1,670 | 1,708 | -3.34% | 54,400 | 160億8877万 | -10.11% | 6.92 | 0.45 |
04/02 | 1,796 | 1,800 | 1,767 | 1,767 | -1.78% | 20,100 | 166億4453万 | -7.34% | 7.16 | 0.46 |
04/01 | 1,846 | 1,846 | 1,799 | 1,799 | -0.55% | 29,600 | 169億4596万 | -5.96% | 7.29 | 0.47 |
03/31 | 1,855 | 1,860 | 1,809 | 1,809 | -4.18% | 54,700 | 170億4016万 | -5.63% | 7.62 | 0.47 |
03/28 | 1,905 | 1,910 | 1,869 | 1,888 | -3.38% | 49,500 | 177億8431万 | -1.72% | 7.95 | 0.49 |
03/27 | 1,941 | 1,958 | 1,911 | 1,954 | +0.46% | 60,200 | 184億601万 | +1.61% | 8.23 | 0.51 |
03/26 | 1,919 | 1,945 | 1,910 | 1,945 | +1.35% | 39,500 | 183億2123万 | +1.25% | 8.19 | 0.51 |
03/25 | 1,926 | 1,932 | 1,902 | 1,919 | -0.36% | 39,900 | 180億7632万 | -0.05% | 8.08 | 0.5 |
03/24 | 1,960 | 1,960 | 1,922 | 1,926 | -1.03% | 17,200 | 181億4226万 | +0.36% | 8.11 | 0.5 |
03/21 | 1,940 | 1,947 | 1,928 | 1,946 | +0.31% | 35,400 | 183億3065万 | +1.35% | 8.2 | 0.51 |
03/19 | 1,951 | 1,959 | 1,930 | 1,940 | -1.12% | 31,900 | 182億7413万 | +1.09% | 8.17 | 0.51 |
03/18 | 1,970 | 1,979 | 1,962 | 1,962 | -0.3% | 27,700 | 184億8137万 | +2.29% | 8.27 | 0.51 |
03/17 | 1,946 | 1,968 | 1,929 | 1,968 | +1.13% | 36,800 | 185億3788万 | +2.93% | 8.29 | 0.51 |
03/14 | 1,914 | 1,946 | 1,905 | 1,946 | +1.88% | 23,500 | 183億3065万 | +2.15% | 8.2 | 0.51 |
03/13 | 1,903 | 1,923 | 1,900 | 1,910 | +1.27% | 12,100 | 179億9154万 | +0.63% | 8.05 | 0.5 |
03/12 | 1,896 | 1,900 | 1,883 | 1,886 | -0.53% | 16,300 | 177億6547万 | -0.32% | 7.95 | 0.49 |
03/11 | 1,910 | 1,910 | 1,865 | 1,896 | -1.35% | 41,200 | 178億5967万 | +0.42% | 7.99 | 0.49 |
03/10 | 1,938 | 1,960 | 1,922 | 1,922 | -0.57% | 16,100 | 181億458万 | +2.07% | 8.1 | 0.5 |
03/07 | 1,921 | 1,955 | 1,908 | 1,933 | -0.67% | 21,900 | 182億820万 | +2.93% | 8.14 | 0.5 |
03/06 | 1,948 | 1,957 | 1,937 | 1,946 | +1.35% | 40,500 | 183億3065万 | +3.9% | 8.2 | 0.51 |
03/05 | 1,900 | 1,930 | 1,900 | 1,920 | +1.05% | 21,600 | 180億8574万 | +2.89% | 8.09 | 0.5 |
03/04 | 1,943 | 1,943 | 1,892 | 1,900 | -2.26% | 20,200 | 178億9735万 | +2.1% | 8 | 0.5 |
03/03 | 1,903 | 1,944 | 1,900 | 1,944 | +3.35% | 40,500 | 183億1181万 | +4.8% | 8.19 | 0.51 |
02/28 | 1,880 | 1,896 | 1,865 | 1,881 | -0.79% | 29,200 | 177億1837万 | +1.73% | 7.92 | 0.49 |
02/27 | 1,889 | 1,898 | 1,876 | 1,896 | +1.07% | 13,200 | 178億5967万 | +2.71% | 7.99 | 0.49 |
02/26 | 1,900 | 1,903 | 1,864 | 1,876 | -1.52% | 21,200 | 176億7128万 | +1.85% | 7.9 | 0.49 |
02/25 | 1,880 | 1,914 | 1,869 | 1,905 | 0% | 21,500 | 179億4445万 | +3.7% | 8.03 | 0.5 |
02/21 | 1,915 | 1,920 | 1,895 | 1,905 | -0.31% | 25,800 | 179億4445万 | +4.04% | 8.03 | 0.5 |
02/20 | 1,954 | 1,955 | 1,900 | 1,911 | -1.8% | 25,200 | 180億96万 | +4.77% | 8.05 | 0.5 |
02/19 | 1,900 | 1,953 | 1,900 | 1,946 | +1.99% | 48,900 | 183億3065万 | +7.04% | 8.2 | 0.51 |
02/18 | 1,914 | 1,914 | 1,890 | 1,908 | +0.37% | 26,600 | 179億7270万 | +5.47% | 8.04 | 0.5 |
02/17 | 1,920 | 1,932 | 1,901 | 1,901 | -0.47% | 30,300 | 179億677万 | +5.49% | 8.01 | 0.5 |
02/14 | 1,950 | 1,950 | 1,902 | 1,910 | -1.65% | 37,400 | 179億9154万 | +6.41% | 8.05 | 0.5 |
02/13 | 1,916 | 1,949 | 1,903 | 1,942 | +1.68% | 48,600 | 182億9297万 | +8.61% | 8.18 | 0.51 |
02/12 | 1,921 | 1,949 | 1,910 | 1,910 | -0.52% | 61,200 | 179億9154万 | +7.18% | 8.05 | 0.5 |
02/10 | 1,910 | 1,942 | 1,859 | 1,920 | +5.9% | 188,500 | 180億8574万 | +8.05% | 8.09 | 0.5 |
02/07 | 1,817 | 1,830 | 1,781 | 1,813 | +1.34% | 41,600 | 170億7784万 | +2.49% | 7.64 | 0.47 |
02/06 | 1,773 | 1,789 | 1,773 | 1,789 | +0.9% | 14,400 | 168億5176万 | +1.25% | 7.54 | 0.47 |
02/05 | 1,792 | 1,800 | 1,771 | 1,773 | -0.28% | 16,300 | 167億105万 | +0.51% | 7.47 | 0.46 |
02/04 | 1,785 | 1,807 | 1,778 | 1,778 | +0.68% | 21,800 | 167億4815万 | +0.91% | 7.49 | 0.46 |
02/03 | 1,785 | 1,789 | 1,763 | 1,766 | -1.29% | 35,200 | 166億3511万 | +0.4% | 7.44 | 0.46 |
01/31 | 1,796 | 1,796 | 1,775 | 1,789 | -0.28% | 10,600 | 168億5176万 | +1.82% | 7.54 | 0.47 |
01/30 | 1,803 | 1,803 | 1,775 | 1,794 | -0.55% | 21,300 | 168億9886万 | +2.34% | 7.56 | 0.47 |
01/29 | 1,781 | 1,820 | 1,763 | 1,804 | +1.52% | 30,600 | 169億9306万 | +3.14% | 7.6 | 0.47 |
01/28 | 1,776 | 1,787 | 1,770 | 1,777 | +0.11% | 15,100 | 167億3873万 | +1.83% | 7.49 | 0.46 |
01/27 | 1,810 | 1,810 | 1,774 | 1,775 | +0.11% | 13,100 | 167億1989万 | +1.89% | 7.48 | 0.46 |
01/24 | 1,793 | 1,799 | 1,739 | 1,773 | -1.12% | 41,000 | 167億105万 | +1.96% | 7.47 | 0.46 |
01/23 | 1,805 | 1,813 | 1,785 | 1,793 | -0.66% | 17,900 | 168億8944万 | +3.28% | 7.55 | 0.47 |
01/22 | 1,785 | 1,812 | 1,785 | 1,805 | +1.12% | 56,200 | 170億248万 | +4.27% | 7.6 | 0.47 |
01/21 | 1,775 | 1,785 | 1,770 | 1,785 | +1.19% | 24,800 | 168億1409万 | +3.48% | 7.52 | 0.47 |
01/20 | 1,735 | 1,771 | 1,735 | 1,764 | +1.67% | 21,100 | 166億1627万 | +2.56% | 7.43 | 0.46 |
01/17 | 1,736 | 1,750 | 1,726 | 1,735 | -0.69% | 23,500 | 163億4310万 | +1.17% | 7.31 | 0.45 |
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 | 2,610 261 5/14 | 1,360 136 1/22 | 686,500 6,865,000 10/26 | - | - | +19.18% 10/31 | -28.87% 1/22 |
2009年 3月期 | 2,060 206 5/12 206 5/9 | 620 62 10/28 62 10/10 | 1,250,600 12,506,000 1/9 | - | - | +25.17% 1/9 | -39.38% 10/8 |
2010年 3月期 | 1,930 193 3/18 | 730 73 4/1 | 2,278,000 22,780,000 2/9 | - | - | +28.53% 2/18 | -13.99% 7/13 |
2011年 3月期 | 2,740 274 2/15 | 1,270 127 3/15 | 2,380,500 23,805,000 9/21 | 183億5534万 | 85億776万 | +19.14% 8/10 | -47.55% 3/15 |
2012年 3月期 | 2,160 216 5/12 | 950 95 11/25 95 11/24 | 1,689,500 16,895,000 9/6 | 144億6990万 | 63億6407万 | +17.65% 12/12 | -21.77% 9/12 |
2013年 3月期 | 5,350 535 1/29 | 950 95 9/12 | 7,015,400 70,154,000 1/29 | 358億3981万 | 63億6407万 | +57.12% 1/7 | -14.63% 5/1 |
2014年 3月期 | 7,940 794 7/8 | 2,100 210 3/3 | 4,260,800 42,608,000 9/19 | 531億9029万 | 172億746万 | +44.36% 6/17 | -32.98% 8/1 |
2015年 3月期 | 3,110 311 6/20 311 6/17 | 1,960 196 5/12 | 1,784,800 17,848,000 6/5 | 254億8343万 | 160億6029万 | +28.18% 6/5 | -11.39% 10/14 |
2016年 3月期 | 2,530 253 5/26 | 1,060 106 2/12 | 220,400 2,204,000 5/14 | 207億3089万 | 86億8567万 | +27.84% 4/12 | -21.25% 2/12 |
2017年 3月期 | 1,840 184 4/25 | 1,150 115 4/6 | 6,188,000 61,880,000 4/12 | 150億7701万 | 94億2313万 | +12.29% 5/1 | -13.61% 6/28 |
2018年 3月期 | 2,630 10/4 | 1,360 136 4/17 | 1,551,600 15,516,000 6/22 | 215億5029万 | 111億4388万 | +21.74% 8/21 | -11.89% 2/7 |
2019年 3月期 | 2,379 4/26 | 1,460 3/8 | 284,300 4/26 | 194億9359万 | 119億6328万 | +12.53% 11/9 | -17.57% 12/25 |
2020年 3月期 | 1,575 11/12 | 848 3/23 | 356,900 10/23 | 129億559万 | 69億6515万 | +17.34% 10/23 | -24.5% 3/13 |
2021年 3月期 | 1,511 5/25 | 895 4/2 | 1,631,200 5/22 | 124億3149万 | 73億6345万 | +34.89% 5/25 | -11.8% 7/3 |
2022年 3月期 | 1,510 9/14 | 1,242 12/2 12/1 | 260,000 4/27 | 135億2843万 | 115億1300万 | +11.69% 9/14 | -6.92% 3/8 |
2023年 3月期 | 1,488 6/9 | 1,208 9/7 | 1,987,800 8/29 | 139億7831万 | 113億6344万 | +5.84% 10/27 | -6.85% 8/29 |
2024年 3月期 | 1,980 3/8 | 1,267 5/31 | 1,041,000 2/8 | 186億5092万 | 119億1844万 | +19.72% 2/13 | -12.55% 11/13 |
2025年 3月期 | 2,100 7/12 | 1,377 8/5 | 188,500 2/10 | 197億8128万 | 129億7087万 | +8.6% 2/13 | -27.32% 8/5 |
最新 | 1,683 2025/6/13 | 37,700 | 158億5328万 | -2.38% 1,724 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 88%(1.88倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 26%(1.26倍)
- 1992/12/30 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- 19%(1.19倍)
- 1996/12/30 vs 1995/12/29
- 24%(1.24倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- -53%(0.47倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 95%(1.95倍)
- 2004/12/30 vs 2003/12/30
- 96%(1.96倍)
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- 104%(2.04倍)
- 2011/12/30 vs 2010/12/30
- -51%(0.49倍)
- 2012/12/28 vs 2011/12/30
- 173%(2.73倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/12/30 vs 2023/12/29
- 21%(1.21倍)
- 2025/06/13 vs 2024/12/30
- -3%(0.97倍)
- 過去安値
430円(2001/12/19) - 291%(3.91倍)
1,683円(6/13)