株価チャート
株価
6/13
- 前日 (6/12)
- 1,179
- 始値
- 1,181
- 高値
- 1,181
- 安値
- 1,136
- 終値 -2.04%
- 1,155
- 出来高 +53.67%
- 69,000
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,168 - 株価（25日）
移動平均値 - -3.02%
1,191 - 出来高（5日）
移動平均値 - +48.58%
46,440
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 | 1,181 | 1,181 | 1,136 | 1,155 | -2.04% | 69,000 | 130億3275万 | -3.02% | - | 4.17 |
| 06/12 | 1,161 | 1,189 | 1,160 | 1,179 | +0.26% | 44,900 | 133億356万 | -1.26% | - | 4.25 |
| 06/11 | 1,181 | 1,188 | 1,158 | 1,176 | +0.34% | 38,900 | 132億6970万 | -1.59% | - | 4.24 |
| 06/10 | 1,165 | 1,179 | 1,156 | 1,172 | +1.21% | 48,500 | 132億2457万 | -2.09% | - | 4.23 |
| 06/09 | 1,157 | 1,174 | 1,156 | 1,158 | +0.61% | 30,900 | 130億6660万 | -3.42% | - | 4.18 |
| 06/06 | 1,190 | 1,195 | 1,128 | 1,151 | -4.32% | 111,000 | 129億8761万 | -4.24% | - | 4.15 |
| 06/05 | 1,205 | 1,227 | 1,197 | 1,203 | -0.66% | 47,300 | 135億7437万 | -0.08% | - | 4.34 |
| 06/04 | 1,216 | 1,240 | 1,211 | 1,211 | -0.57% | 50,000 | 136億6464万 | +0.5% | - | 4.37 |
| 06/03 | 1,223 | 1,269 | 1,206 | 1,218 | -0.65% | 88,100 | 137億4362万 | +1.08% | - | 4.39 |
| 06/02 | 1,236 | 1,270 | 1,217 | 1,226 | -1.76% | 81,000 | 138億3389万 | +1.74% | - | 4.42 |
| 05/30 | 1,222 | 1,279 | 1,222 | 1,248 | +0.97% | 104,700 | 140億8214万 | +3.65% | - | 4.5 |
| 05/29 | 1,205 | 1,239 | 1,202 | 1,236 | +2.06% | 67,100 | 139億4673万 | +2.91% | - | 4.46 |
| 05/28 | 1,184 | 1,211 | 1,181 | 1,211 | +3.24% | 88,100 | 136億6464万 | +1% | - | 4.37 |
| 05/27 | 1,183 | 1,188 | 1,161 | 1,173 | -0.09% | 48,300 | 132億3585万 | -2.09% | - | 4.23 |
| 05/26 | 1,173 | 1,194 | 1,166 | 1,174 | +0.17% | 49,300 | 132億4714万 | -1.92% | - | 4.23 |
| 05/23 | 1,192 | 1,198 | 1,158 | 1,172 | +0.77% | 179,200 | 132億2457万 | -1.92% | - | 4.23 |
| 05/22 | 1,101 | 1,205 | 1,097 | 1,163 | +4.68% | 163,300 | 131億2302万 | -2.6% | - | 4.19 |
| 05/21 | 1,121 | 1,137 | 1,110 | 1,111 | -1.24% | 111,000 | 125億3570万 | -7.03% | - | 4.01 |
| 05/20 | 1,187 | 1,199 | 1,109 | 1,125 | -5.22% | 343,600 | 126億9367万 | -5.94% | - | 4.06 |
| 05/19 | 1,069 | 1,307 | 1,069 | 1,187 | +11.14% | 1,174,200 | 133億9323万 | -0.67% | - | 4.28 |
| 05/16 | 1,122 | 1,126 | 1,050 | 1,068 | -16.69% | 364,500 | 120億5052万 | -10.1% | - | 3.85 |
| 05/15 | 1,269 | 1,287 | 1,261 | 1,282 | +0.47% | 37,700 | 144億6514万 | +7.91% | - | 4.62 |
| 05/14 | 1,250 | 1,277 | 1,239 | 1,276 | +1.75% | 57,100 | 143億9744万 | +8.5% | - | 4.6 |
| 05/13 | 1,255 | 1,278 | 1,225 | 1,254 | +0.24% | 108,100 | 141億4921万 | +7.27% | - | 4.52 |
| 05/12 | 1,238 | 1,260 | 1,236 | 1,251 | +1.62% | 50,000 | 141億1536万 | +7.47% | - | 4.51 |
| 05/09 | 1,200 | 1,233 | 1,195 | 1,231 | +2.5% | 39,400 | 138億8970万 | +6.03% | - | 4.44 |
| 05/08 | 1,204 | 1,205 | 1,161 | 1,201 | -0.83% | 57,400 | 135億5120万 | +3.71% | - | 4.33 |
| 05/07 | 1,218 | 1,234 | 1,211 | 1,211 | -1.3% | 30,900 | 136億6403万 | +4.67% | - | 4.37 |
| 05/02 | 1,231 | 1,249 | 1,214 | 1,227 | -0.41% | 46,700 | 138億4456万 | +6.05% | - | 4.43 |
| 05/01 | 1,212 | 1,242 | 1,212 | 1,232 | +1.65% | 33,200 | 139億98万 | +6.39% | - | 4.44 |
| 04/30 | 1,228 | 1,237 | 1,212 | 1,212 | -1.3% | 50,600 | 136億7531万 | +4.57% | - | 4.37 |
| 04/28 | 1,217 | 1,238 | 1,206 | 1,228 | +0.66% | 33,000 | 138億5585万 | +5.77% | - | 4.43 |
| 04/25 | 1,222 | 1,237 | 1,215 | 1,220 | +0.16% | 32,600 | 137億6558万 | +5.08% | - | 4.4 |
| 04/24 | 1,206 | 1,220 | 1,192 | 1,218 | +1.75% | 36,900 | 137億4301万 | +4.64% | - | 4.39 |
| 04/23 | 1,187 | 1,211 | 1,160 | 1,197 | +2.4% | 75,700 | 135億607万 | +2.4% | - | 4.32 |
| 04/22 | 1,163 | 1,187 | 1,163 | 1,169 | -1.52% | 25,200 | 131億9013万 | -0.26% | - | 4.22 |
| 04/21 | 1,169 | 1,199 | 1,166 | 1,187 | +0.59% | 42,500 | 133億9288万 | +0.94% | - | 4.28 |
| 04/18 | 1,135 | 1,180 | 1,135 | 1,180 | +3.51% | 32,800 | 133億1390万 | +0.08% | - | 4.26 |
| 04/17 | 1,116 | 1,142 | 1,109 | 1,140 | +1.24% | 26,900 | 128億6258万 | -3.63% | - | 4.11 |
| 04/16 | 1,151 | 1,165 | 1,112 | 1,126 | -3.43% | 55,000 | 127億462万 | -5.77% | - | 4.06 |
| 04/15 | 1,166 | 1,175 | 1,160 | 1,166 | +0.17% | 33,200 | 131億5593万 | -3.8% | - | 4.21 |
| 04/14 | 1,148 | 1,180 | 1,148 | 1,164 | +1.66% | 59,000 | 131億3337万 | -5.37% | - | 4.2 |
| 04/11 | 1,072 | 1,145 | 1,059 | 1,145 | +4.38% | 63,300 | 129億1899万 | -7.88% | - | 4.13 |
| 04/10 | 1,104 | 1,147 | 1,080 | 1,097 | +8.19% | 118,000 | 123億7741万 | -12.87% | - | 3.96 |
| 04/09 | 1,090 | 1,097 | 985 | 1,014 | -6.37% | 256,100 | 114億4092万 | -20.47% | - | 3.66 |
| 04/08 | 1,038 | 1,107 | 1,036 | 1,083 | +11.19% | 121,000 | 122億1945万 | -16.05% | - | 3.91 |
| 04/07 | 974 | 1,029 | 973 | 974 | -10.97% | 209,800 | 109億8960万 | -25.31% | - | 3.51 |
| 04/04 | 1,111 | 1,134 | 1,045 | 1,094 | -4.04% | 320,900 | 123億4356万 | -17.06% | - | 3.95 |
| 04/03 | 1,140 | 1,165 | 1,112 | 1,140 | -1.72% | 159,900 | 128億6258万 | -14.35% | - | 4.11 |
| 04/02 | 1,169 | 1,185 | 1,155 | 1,160 | +0.09% | 62,900 | 130億8824万 | -13.43% | - | 4.18 |
| 04/01 | 1,188 | 1,205 | 1,154 | 1,159 | -1.45% | 123,900 | 130億7695万 | -14.02% | - | 4.18 |
| 03/31 | 1,196 | 1,203 | 1,162 | 1,176 | -4.08% | 124,200 | 132億6876万 | -13.59% | - | 4.24 |
| 03/28 | 1,280 | 1,289 | 1,218 | 1,226 | -1.92% | 184,900 | 138億3291万 | -10.64% | - | 4.42 |
| 03/27 | 1,242 | 1,264 | 1,238 | 1,250 | -0.32% | 40,400 | 141億370万 | -9.62% | - | 4.51 |
| 03/26 | 1,258 | 1,269 | 1,232 | 1,254 | +0.24% | 59,000 | 141億4884万 | -10.04% | - | 4.52 |
| 03/25 | 1,240 | 1,260 | 1,214 | 1,251 | +0.81% | 121,600 | 141億1499万 | -10.77% | - | 4.51 |
| 03/24 | 1,285 | 1,285 | 1,241 | 1,241 | -3.42% | 113,300 | 140億216万 | -12.23% | - | 4.48 |
| 03/21 | 1,310 | 1,330 | 1,278 | 1,285 | -4.1% | 133,000 | 144億9784万 | -9.82% | - | 4.63 |
| 03/19 | 1,300 | 1,377 | 1,297 | 1,340 | +4.04% | 289,400 | 151億1837万 | -6.69% | - | 4.83 |
| 03/18 | 1,293 | 1,293 | 1,262 | 1,288 | +1.82% | 111,000 | 145億3168万 | -10.68% | - | 4.65 |
| 03/17 | 1,260 | 1,295 | 1,257 | 1,265 | +0.24% | 132,500 | 142億7219万 | -12.7% | - | 4.56 |
| 03/14 | 1,245 | 1,285 | 1,235 | 1,262 | -0.47% | 212,000 | 142億3834万 | -13.5% | - | 4.55 |
| 03/13 | 1,426 | 1,448 | 1,268 | 1,268 | -12.55% | 714,100 | 143億604万 | -13.39% | - | 4.57 |
| 03/12 | 1,558 | 1,670 | 1,396 | 1,450 | -6.45% | 553,400 | 163億5943万 | -1.16% | - | 5.23 |
| 03/11 | 1,534 | 1,550 | 1,510 | 1,550 | -3.31% | 72,600 | 174億8766万 | +6.02% | - | 5.59 |
| 03/10 | 1,523 | 1,618 | 1,507 | 1,603 | +6.51% | 126,300 | 180億8563万 | +10.32% | - | 5.78 |
| 03/07 | 1,498 | 1,547 | 1,476 | 1,505 | -2.15% | 100,800 | 169億7996万 | +4.3% | - | 5.43 |
| 03/06 | 1,505 | 1,544 | 1,491 | 1,538 | +1.99% | 98,700 | 173億5228万 | +6.88% | - | 5.55 |
| 03/05 | 1,395 | 1,520 | 1,395 | 1,508 | +9.2% | 178,000 | 170億1380万 | +5.31% | - | 5.44 |
| 03/04 | 1,429 | 1,432 | 1,360 | 1,381 | -2.95% | 162,900 | 155億8094万 | -3.22% | - | 4.98 |
| 03/03 | 1,380 | 1,439 | 1,352 | 1,423 | +3.87% | 111,500 | 160億5480万 | -0.28% | - | 5.13 |
| 02/28 | 1,340 | 1,385 | 1,322 | 1,370 | -0.58% | 123,200 | 154億5684万 | -3.86% | - | 4.94 |
| 02/27 | 1,370 | 1,417 | 1,360 | 1,378 | +0.36% | 208,800 | 155億4710万 | -3.37% | - | 4.97 |
| 02/26 | 1,350 | 1,373 | 1,321 | 1,373 | +1.33% | 113,700 | 154億9068万 | -3.51% | - | 4.95 |
| 02/25 | 1,436 | 1,436 | 1,351 | 1,355 | -8.45% | 235,400 | 152億8760万 | -4.58% | - | 4.89 |
| 02/21 | 1,460 | 1,482 | 1,455 | 1,480 | +1.37% | 66,000 | 166億9790万 | +4.59% | - | 5.34 |
| 02/20 | 1,479 | 1,502 | 1,443 | 1,460 | -2.47% | 93,300 | 164億7181万 | +3.84% | - | 5.27 |
| 02/19 | 1,529 | 1,529 | 1,476 | 1,497 | -2.09% | 102,800 | 168億8925万 | +7.08% | - | 5.4 |
| 02/18 | 1,452 | 1,567 | 1,435 | 1,529 | +5.45% | 196,700 | 172億5028万 | +10.16% | - | 5.51 |
| 02/17 | 1,433 | 1,473 | 1,412 | 1,450 | -6.03% | 206,100 | 163億5899万 | +5.22% | - | 5.23 |
| 02/14 | 1,601 | 1,601 | 1,519 | 1,543 | +0.65% | 240,600 | 174億822万 | +12.55% | - | 5.56 |
| 02/13 | 1,547 | 1,574 | 1,526 | 1,533 | -0.65% | 164,900 | 172億9540万 | +12.47% | - | 5.53 |
| 02/12 | 1,514 | 1,552 | 1,480 | 1,543 | +3.49% | 119,800 | 174億822万 | +13.71% | - | 5.56 |
| 02/10 | 1,469 | 1,532 | 1,463 | 1,491 | +1.5% | 100,900 | 168億2156万 | +10.69% | - | 5.38 |
| 02/07 | 1,515 | 1,541 | 1,455 | 1,469 | -3.36% | 231,700 | 165億7335万 | +9.71% | - | 5.3 |
| 02/06 | 1,468 | 1,560 | 1,450 | 1,520 | +9.43% | 524,100 | 171億4874万 | +14.11% | - | 5.48 |
| 02/05 | 1,346 | 1,391 | 1,343 | 1,389 | +3.66% | 70,900 | 156億7079万 | +5.15% | - | 5.01 |
| 02/04 | 1,321 | 1,358 | 1,321 | 1,340 | +1.44% | 45,100 | 151億1796万 | +1.82% | - | 4.83 |
| 02/03 | 1,340 | 1,346 | 1,305 | 1,321 | -1.12% | 67,100 | 149億361万 | +0.76% | - | 4.76 |
| 01/31 | 1,346 | 1,350 | 1,332 | 1,336 | -1.26% | 54,200 | 150億7284万 | +2.22% | - | 4.82 |
| 01/30 | 1,368 | 1,377 | 1,343 | 1,353 | -2.38% | 211,200 | 152億6463万 | +3.92% | - | 4.88 |
| 01/29 | 1,378 | 1,409 | 1,330 | 1,386 | +0.14% | 127,300 | 156億3694万 | +6.94% | - | 5 |
| 01/28 | 1,355 | 1,384 | 1,334 | 1,384 | +0.44% | 56,500 | 156億1438万 | +7.2% | - | 4.99 |
| 01/27 | 1,366 | 1,403 | 1,358 | 1,378 | +0.95% | 58,200 | 155億4668万 | +7.07% | - | 4.97 |
| 01/24 | 1,367 | 1,408 | 1,362 | 1,365 | -1.02% | 69,900 | 154億2万 | +6.56% | - | 4.92 |
| 01/23 | 1,412 | 1,418 | 1,369 | 1,379 | -1.64% | 127,500 | 155億5797万 | +7.82% | - | 4.97 |
| 01/22 | 1,315 | 1,402 | 1,315 | 1,402 | +8.85% | 177,800 | 158億1745万 | +9.96% | - | 5.06 |
| 01/21 | 1,335 | 1,336 | 1,287 | 1,288 | -1.75% | 63,900 | 145億3065万 | +1.42% | - | 4.64 |
| 01/20 | 1,292 | 1,341 | 1,277 | 1,311 | +7.28% | 237,000 | 147億9013万 | +3.23% | - | 4.73 |
| 01/17 | 1,240 | 1,240 | 1,208 | 1,222 | -2.47% | 92,100 | 137億8607万 | -3.86% | - | 4.41 |
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 | |
| 2019年 3月期 | 25,160 2/27 | 9,820 12/26 | 359,100 2/26 | 1737億7005万 | 674億2608万 | +41.12% 1/31 | -13.17% 2/15 |
| 2020年 3月期 | 21,400 4/2 4/1 | 2,254 3/23 | 515,100 7/30 | 1478億124万 | 159億7905万 | +42.3% 4/15 | -52.1% 3/19 |
| 2021年 3月期 | 6,480 5/20 | 2,558 12/23 | 1,688,000 3/16 | 459億5227万 | 196億1167万 | +38.17% 3/17 | -22.51% 8/12 |
| 2022年 3月期 | 6,400 4/21 | 1,730 3/15 | 1,089,300 11/19 | 491億5200万 | 142億3801万 | +31.3% 11/26 | -28.79% 5/17 |
| 2023年 3月期 | 3,530 8/18 | 1,795 5/12 | 1,149,800 10/27 | 290億5496万 | 147億7297万 | +29.51% 7/14 | -18.91% 4/6 |
| 2024年 3月期 | 3,405 3/13 | 802 2/15 | 12,752,700 3/11 | 306億5033万 | 69億6742万 | +143.36% 3/13 | -26.21% 4/17 |
| 2025年 3月期 | 3,290 5/23 | 1,162 3/31 | 5,791,400 5/24 | 338億5103万 | 131億1080万 | +59.1% 5/22 | -28.17% 8/5 |
| 最新 | 1,155 2025/6/13 | 69,000 | 130億3275万 | -3.02% 1,191 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -57%（0.43倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/06/13 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
802円（2024/02/15） - 44%（1.44倍）
1,155円（6/13）