株価チャート
株価
6/13
- 前日 (6/12)
- 3,130
- 始値
- 3,117
- 高値
- 3,124
- 安値
- 3,088
- 終値 -0.48%
- 3,115
- 出来高 +29.4%
- 193,200
乖離率
- 株価(5日)
移動平均値 - -0.03%
3,116 - 株価(25日)
移動平均値 - +2.98%
3,025 - 出来高(5日)
移動平均値 - -3.94%
201,120
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 | 3,117 | 3,124 | 3,088 | 3,115 | -0.48% | 193,200 | 1790億3095万 | +2.98% | 32.18 | 1.29 |
06/12 | 3,149 | 3,158 | 3,116 | 3,130 | -0.54% | 149,300 | 1798億9306万 | +3.81% | 32.33 | 1.3 |
06/11 | 3,116 | 3,155 | 3,105 | 3,147 | +0.99% | 217,800 | 1808億7011万 | +4.8% | 32.51 | 1.31 |
06/10 | 3,110 | 3,134 | 3,084 | 3,116 | +1.43% | 185,400 | 1790億8842万 | +4.18% | 32.19 | 1.29 |
06/09 | 3,050 | 3,083 | 3,036 | 3,072 | +1.15% | 259,900 | 1765億5958万 | +3.16% | 31.74 | 1.27 |
06/06 | 2,985 | 3,053 | 2,980 | 3,037 | +1.37% | 362,900 | 1745億4799万 | +2.39% | 31.37 | 1.26 |
06/05 | 2,974 | 3,004 | 2,955 | 2,996 | -0.1% | 319,500 | 1721億9157万 | +1.32% | 30.95 | 1.24 |
06/04 | 3,026 | 3,046 | 2,985 | 2,999 | -0.53% | 235,000 | 1723億6399万 | +1.8% | 30.98 | 1.24 |
06/03 | 3,034 | 3,042 | 2,980 | 3,015 | -1.12% | 457,200 | 1732億8357万 | +2.76% | 31.15 | 1.25 |
06/02 | 3,067 | 3,067 | 3,007 | 3,049 | -1.61% | 320,300 | 1752億3768万 | +4.27% | 31.5 | 1.26 |
05/30 | 3,078 | 3,117 | 3,076 | 3,099 | +0.75% | 234,000 | 1781億1137万 | +6.46% | 32.01 | 1.29 |
05/29 | 3,041 | 3,083 | 3,032 | 3,076 | +0.95% | 301,600 | 1767億8947万 | +6.22% | 31.78 | 1.28 |
05/28 | 3,096 | 3,100 | 3,047 | 3,047 | -0.49% | 230,000 | 1751億2273万 | +5.84% | 31.48 | 1.26 |
05/27 | 3,063 | 3,124 | 3,050 | 3,062 | +0.2% | 236,300 | 1759億8484万 | +6.95% | 31.63 | 1.27 |
05/26 | 3,056 | 3,090 | 3,041 | 3,056 | +1.8% | 235,300 | 1756億4000万 | +7.38% | 31.57 | 1.27 |
05/23 | 2,990 | 3,010 | 2,962 | 3,002 | +1.83% | 301,600 | 1725億3641万 | +6.12% | 31.01 | 1.24 |
05/22 | 2,981 | 2,995 | 2,921 | 2,948 | -2.32% | 380,100 | 1694億3282万 | +4.76% | 30.45 | 1.22 |
05/21 | 3,044 | 3,044 | 2,985 | 3,018 | -0.2% | 394,600 | 1734億5599万 | +7.79% | 31.18 | 1.25 |
05/20 | 3,141 | 3,150 | 3,012 | 3,024 | -1.53% | 306,200 | 1738億83万 | +8.66% | 31.24 | 1.25 |
05/19 | 3,171 | 3,195 | 3,017 | 3,071 | +4.38% | 499,400 | 1765億210万 | +11.07% | 31.73 | 1.27 |
05/16 | 3,020 | 3,044 | 2,912 | 2,942 | -1.84% | 446,900 | 1690億8798万 | +7.33% | 30.39 | 1.22 |
05/15 | 2,856 | 3,027 | 2,775 | 2,997 | +4.94% | 620,300 | 1722億4904万 | +10.02% | 30.96 | 1.24 |
05/14 | 2,877 | 2,882 | 2,828 | 2,856 | -1.92% | 350,500 | 1641億4523万 | +5.62% | 29.5 | 1.18 |
05/13 | 2,896 | 2,929 | 2,886 | 2,912 | +2.21% | 336,600 | 1673億6376万 | +8.01% | 30.08 | 1.21 |
05/12 | 2,872 | 2,872 | 2,815 | 2,849 | -0.21% | 215,200 | 1637億4291万 | +6.03% | 29.43 | 1.18 |
05/09 | 2,853 | 2,894 | 2,835 | 2,855 | +0.67% | 308,500 | 1640億8776万 | +6.53% | 29.49 | 1.18 |
05/08 | 2,835 | 2,839 | 2,814 | 2,836 | +0.07% | 193,900 | 1629億9575万 | +6.02% | 29.3 | 1.18 |
05/07 | 2,805 | 2,838 | 2,793 | 2,834 | +1.4% | 297,500 | 1628億8081万 | +6.06% | 29.28 | 1.18 |
05/02 | 2,777 | 2,807 | 2,777 | 2,795 | +0.54% | 198,200 | 1606億3933万 | +4.72% | 28.87 | 1.16 |
05/01 | 2,800 | 2,800 | 2,757 | 2,780 | -0.71% | 184,000 | 1597億7722万 | +4.08% | 28.72 | 1.15 |
04/30 | 2,753 | 2,805 | 2,752 | 2,800 | +2.79% | 259,300 | 1609億2670万 | +4.79% | 28.93 | 1.16 |
04/28 | 2,712 | 2,746 | 2,705 | 2,724 | +0.33% | 215,600 | 1565億5869万 | +2.02% | 28.14 | 1.13 |
04/25 | 2,732 | 2,737 | 2,712 | 2,715 | -1.13% | 141,000 | 1560億4142万 | +1.65% | 28.05 | 1.13 |
04/24 | 2,760 | 2,769 | 2,745 | 2,746 | +0.44% | 232,300 | 1578億2311万 | +2.73% | 28.37 | 1.14 |
04/23 | 2,739 | 2,751 | 2,719 | 2,734 | +0.74% | 241,100 | 1571億3342万 | +2.21% | 28.24 | 1.13 |
04/22 | 2,651 | 2,721 | 2,651 | 2,714 | +2.15% | 215,000 | 1559億8395万 | +1.46% | 28.04 | 1.13 |
04/21 | 2,655 | 2,670 | 2,647 | 2,657 | +0.08% | 85,500 | 1527億794万 | -0.75% | 27.45 | 1.1 |
04/18 | 2,650 | 2,655 | 2,623 | 2,655 | +1.03% | 77,200 | 1525億9299万 | -0.93% | 27.43 | 1.1 |
04/17 | 2,616 | 2,644 | 2,611 | 2,628 | -0.38% | 89,600 | 1510億4120万 | -2.05% | 27.15 | 1.09 |
04/16 | 2,635 | 2,653 | 2,613 | 2,638 | +0.42% | 128,300 | 1516億1594万 | -1.82% | 27.25 | 1.09 |
04/15 | 2,618 | 2,633 | 2,610 | 2,627 | +1.04% | 114,900 | 1509億8373万 | -2.41% | 27.14 | 1.09 |
04/14 | 2,620 | 2,642 | 2,591 | 2,600 | +0.78% | 117,600 | 1494億3193万 | -3.63% | 26.86 | 1.08 |
04/11 | 2,524 | 2,580 | 2,508 | 2,580 | +0.23% | 194,700 | 1482億8246万 | -4.44% | 26.65 | 1.07 |
04/10 | 2,527 | 2,588 | 2,507 | 2,574 | +3.92% | 387,300 | 1479億3761万 | -4.81% | 26.59 | 1.07 |
04/09 | 2,495 | 2,513 | 2,451 | 2,477 | -1.98% | 283,500 | 1423億6265万 | -8.5% | 25.59 | 1.03 |
04/08 | 2,525 | 2,547 | 2,494 | 2,527 | +2.1% | 234,300 | 1452億3634万 | -6.79% | 26.11 | 1.05 |
04/07 | 2,470 | 2,530 | 2,441 | 2,475 | -7.3% | 390,400 | 1422億4770万 | -8.77% | 25.57 | 1.03 |
04/04 | 2,674 | 2,706 | 2,635 | 2,670 | -0.45% | 213,400 | 1534億5510万 | -1.8% | 27.58 | 1.11 |
04/03 | 2,609 | 2,696 | 2,591 | 2,682 | +0.07% | 282,000 | 1541億4479万 | -1.32% | 27.71 | 1.11 |
04/02 | 2,748 | 2,748 | 2,680 | 2,680 | -2.12% | 159,300 | 1540億2984万 | -1.29% | 27.69 | 1.11 |
04/01 | 2,775 | 2,775 | 2,729 | 2,738 | -0.26% | 189,900 | 1573億6332万 | +0.96% | 28.29 | 1.14 |
03/31 | 2,746 | 2,760 | 2,693 | 2,745 | -0.44% | 278,400 | 1577億6564万 | +1.4% | 56.49 | 1.14 |
03/28 | 2,767 | 2,804 | 2,752 | 2,757 | -3.26% | 203,700 | 1584億5532万 | +2.04% | 56.74 | 1.14 |
03/27 | 2,804 | 2,850 | 2,786 | 2,850 | +1.46% | 332,900 | 1638億39万 | +5.67% | 58.65 | 1.18 |
03/26 | 2,771 | 2,827 | 2,757 | 2,809 | +1.89% | 300,600 | 1614億4396万 | +4.5% | 57.81 | 1.16 |
03/25 | 2,744 | 2,766 | 2,740 | 2,757 | +0.44% | 191,800 | 1584億5532万 | +2.87% | 56.74 | 1.14 |
03/24 | 2,751 | 2,767 | 2,731 | 2,745 | -0.8% | 150,100 | 1577億6564万 | +2.62% | 56.49 | 1.14 |
03/21 | 2,755 | 2,777 | 2,727 | 2,767 | -0.4% | 197,800 | 1590億3006万 | +3.59% | 56.94 | 1.15 |
03/19 | 2,750 | 2,793 | 2,750 | 2,778 | +1.13% | 103,500 | 1596億6227万 | +4.2% | 57.17 | 1.15 |
03/18 | 2,750 | 2,780 | 2,746 | 2,747 | -0.11% | 150,300 | 1578億8058万 | +3.15% | 56.53 | 1.14 |
03/17 | 2,748 | 2,770 | 2,741 | 2,750 | +0.33% | 126,800 | 1580億5301万 | +3.42% | 56.59 | 1.14 |
03/14 | 2,741 | 2,756 | 2,738 | 2,741 | +0.07% | 240,400 | 1575億3574万 | +3.28% | 56.41 | 1.14 |
03/13 | 2,700 | 2,755 | 2,695 | 2,739 | +0.7% | 169,200 | 1574億2079万 | +3.48% | 56.37 | 1.14 |
03/12 | 2,781 | 2,784 | 2,677 | 2,720 | -1.91% | 319,700 | 1563億2879万 | +3.03% | 55.97 | 1.13 |
03/11 | 2,760 | 2,780 | 2,712 | 2,773 | +0.4% | 291,900 | 1593億7490万 | +5.36% | 57.07 | 1.15 |
03/10 | 2,696 | 2,770 | 2,669 | 2,762 | +4.38% | 339,000 | 1587億4269万 | +5.3% | 56.84 | 1.15 |
03/07 | 2,658 | 2,698 | 2,646 | 2,646 | -1.85% | 282,200 | 1520億7573万 | +1.15% | 54.45 | 1.1 |
03/06 | 2,650 | 2,718 | 2,650 | 2,696 | +2.2% | 188,300 | 1549億4942万 | +3.18% | 55.48 | 1.12 |
03/05 | 2,624 | 2,646 | 2,607 | 2,638 | +1.7% | 215,800 | 1516億1594万 | +1.07% | 54.29 | 1.09 |
03/04 | 2,572 | 2,609 | 2,572 | 2,594 | +0.86% | 225,700 | 1490億8709万 | -0.57% | 53.38 | 1.08 |
03/03 | 2,603 | 2,605 | 2,566 | 2,572 | -2.02% | 355,500 | 1478億2267万 | -1.34% | 52.93 | 1.07 |
02/28 | 2,657 | 2,658 | 2,613 | 2,625 | -0.11% | 127,600 | 1508億6878万 | +0.69% | 54.02 | 1.09 |
02/27 | 2,633 | 2,649 | 2,625 | 2,628 | +0.27% | 123,000 | 1510億4120万 | +0.92% | 54.08 | 1.09 |
02/26 | 2,619 | 2,627 | 2,592 | 2,621 | +0.38% | 108,000 | 1506億3888万 | +0.81% | 53.94 | 1.09 |
02/25 | 2,613 | 2,628 | 2,604 | 2,611 | -0.08% | 99,700 | 1500億6414万 | +0.54% | 53.73 | 1.08 |
02/21 | 2,608 | 2,614 | 2,592 | 2,613 | +0.19% | 117,500 | 1501億7909万 | +0.69% | 53.77 | 1.08 |
02/20 | 2,618 | 2,626 | 2,595 | 2,608 | -0.99% | 145,500 | 1498億9172万 | +0.58% | 53.67 | 1.08 |
02/19 | 2,639 | 2,652 | 2,631 | 2,634 | +0.69% | 86,000 | 1513億8604万 | +1.62% | 54.2 | 1.09 |
02/18 | 2,612 | 2,631 | 2,602 | 2,616 | +0.15% | 70,100 | 1503億5151万 | +1.04% | 53.83 | 1.08 |
02/17 | 2,617 | 2,638 | 2,603 | 2,612 | -1.02% | 81,700 | 1501億2162万 | +0.89% | 53.75 | 1.08 |
02/14 | 2,631 | 2,651 | 2,625 | 2,639 | -0.15% | 89,200 | 1516億7341万 | +1.89% | 54.31 | 1.09 |
02/13 | 2,601 | 2,649 | 2,600 | 2,643 | +0.08% | 164,200 | 1519億331万 | +2.13% | 54.39 | 1.1 |
02/12 | 2,711 | 2,715 | 2,635 | 2,641 | -2.22% | 207,100 | 1517億8836万 | +2.17% | 54.35 | 1.1 |
02/10 | 2,690 | 2,719 | 2,651 | 2,701 | +2.12% | 368,700 | 1552億3679万 | +4.61% | 55.58 | 1.12 |
02/07 | 2,615 | 2,654 | 2,605 | 2,645 | +0.76% | 215,200 | 1520億1825万 | +2.68% | 54.43 | 1.1 |
02/06 | 2,613 | 2,630 | 2,595 | 2,625 | +2.3% | 151,100 | 1508億6878万 | +2.02% | 54.02 | 1.09 |
02/05 | 2,561 | 2,579 | 2,550 | 2,566 | -0.31% | 130,400 | 1474億7782万 | -0.12% | 52.81 | 1.06 |
02/04 | 2,547 | 2,588 | 2,537 | 2,574 | +1.94% | 189,400 | 1479億3761万 | +0.27% | 52.97 | 1.07 |
02/03 | 2,519 | 2,579 | 2,508 | 2,525 | -0.94% | 181,300 | 1451億2140万 | -1.64% | 51.96 | 1.05 |
01/31 | 2,567 | 2,580 | 2,544 | 2,549 | -0.86% | 84,000 | 1465億77万 | -0.7% | 52.46 | 1.06 |
01/30 | 2,564 | 2,578 | 2,547 | 2,571 | -0.39% | 98,700 | 1477億6519万 | +0.16% | 52.91 | 1.07 |
01/29 | 2,615 | 2,617 | 2,581 | 2,581 | -1.38% | 87,500 | 1483億3993万 | +0.58% | 53.11 | 1.07 |
01/28 | 2,633 | 2,651 | 2,612 | 2,617 | -0.15% | 186,100 | 1504億899万 | +1.99% | 53.86 | 1.09 |
01/27 | 2,580 | 2,632 | 2,566 | 2,621 | +2.82% | 140,300 | 1506億3888万 | +2.1% | 53.94 | 1.09 |
01/24 | 2,577 | 2,577 | 2,549 | 2,549 | -0.16% | 115,400 | 1465億77万 | -0.7% | 52.46 | 1.06 |
01/23 | 2,543 | 2,563 | 2,536 | 2,553 | -0.04% | 89,400 | 1467億3066万 | -0.62% | 52.54 | 1.06 |
01/22 | 2,564 | 2,574 | 2,551 | 2,554 | +0.63% | 103,400 | 1467億8814万 | -0.62% | 52.56 | 1.06 |
01/21 | 2,541 | 2,552 | 2,528 | 2,538 | -0.04% | 124,200 | 1458億6856万 | -1.25% | 52.23 | 1.05 |
01/20 | 2,568 | 2,570 | 2,530 | 2,539 | -0.98% | 93,200 | 1459億2603万 | -1.21% | 52.25 | 1.05 |
01/17 | 2,576 | 2,584 | 2,561 | 2,564 | -0.04% | 80,200 | 1473億6287万 | -0.23% | 52.76 | 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 | |
2008年 3月期 | 2,850 12/6 | 2,110 8/1 | 1,210,700 6/8 | - | - | +11.73% 3/28 | -12.48% 1/22 |
2009年 3月期 | 2,635 7/9 5/29 | 1,356 10/28 | 1,193,400 8/12 | - | - | +13.94% 11/14 | -25.08% 10/10 |
2010年 3月期 | 3,120 11/10 | 1,850 5/11 | 1,155,500 8/19 | - | - | +10.9% 8/20 | -6.82% 11/17 |
2011年 3月期 | 3,315 1/4 | 2,453 6/18 | 3,134,200 11/30 | 1937億3478万 | 1433億5789万 | +8.61% 8/16 | -15.33% 3/15 |
2012年 3月期 | 3,490 10/4 | 2,792 2/8 | 502,400 11/4 | 2039億6211万 | 1631億6968万 | +8.2% 2/28 | -8.32% 11/4 |
2013年 3月期 | 4,845 3/15 | 2,920 6/12 | 645,100 3/21 | 2831億5084万 | 1706億5024万 | +12.59% 3/4 | -6.44% 4/2 |
2014年 3月期 | 5,190 1/16 | 4,065 6/26 | 575,800 4/5 | 3054億6090万 | 2375億6618万 | +9.76% 7/3 | -9.7% 6/7 |
2015年 3月期 | 5,990 3/9 | 4,125 10/21 | 649,900 12/8 | 3535億7272万 | 2433億5217万 | +9.7% 1/5 | -7.85% 10/17 |
2016年 3月期 | 6,350 5/25 | 4,195 2/12 | 728,600 8/25 | 3629億9372万 | 2400億6502万 | +6.16% 3/2 | -15.48% 2/12 |
2017年 3月期 | 5,570 3/3 | 4,060 6/24 | 773,600 10/14 | 3190億1431万 | 2324億6043万 | +15.86% 8/1 | -9.43% 6/24 |
2018年 3月期 | 5,430 11/1 | 3,895 3/2 | 5,752,700 11/30 | 3112億7509万 | 2232億9260万 | +5.46% 6/20 | -14.35% 2/6 |
2019年 3月期 | 4,400 4/19 | 2,244 12/25 | 1,364,300 8/1 | 2522億6248万 | 1287億1524万 | +13.3% 2/18 | -18.37% 5/14 |
2020年 3月期 | 3,145 2/12 | 2,005 3/13 | 1,475,000 2/12 | 1804億8482万 | 1150億6266万 | +16.08% 4/30 | -20.99% 3/16 |
2021年 3月期 | 3,735 3/31 | 2,165 4/2 | 3,588,400 5/12 | 2144億5028万 | 1242億4471万 | +27.75% 5/11 | -7.01% 8/12 |
2022年 3月期 | 3,770 4/21 4/20 | 2,530 11/10 | 1,246,100 11/10 | 2164億5985万 | 1453億2633万 | +11.23% 8/24 | -14.8% 5/18 |
2023年 3月期 | 3,245 7/29 7/27 | 2,586 5/26 | 1,052,400 8/30 | 1864億1740万 | 1485億5783万 | +8.91% 7/19 | -10.58% 9/7 |
2024年 3月期 | 2,863 6/12 6/9 | 2,404 10/19 | 1,576,000 9/15 | 1645億4539万 | 1381億6634万 | +6.35% 1/16 | -8.64% 8/17 |
2025年 3月期 | 2,850 3/27 | 2,167 5/9 | 1,964,600 5/13 | 1638億39万 | 1245億4577万 | +7.37% 5/15 | -8.78% 4/7 |
最新 | 3,115 2025/6/13 | 193,200 | 1790億3095万 | +2.98% 3,025 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- -24%(0.76倍)
- 1986/12/27 vs 1985/12/28
- 55%(1.55倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- -2%(0.98倍)
- 1989/12/29 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/27 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/27
- 6%(1.06倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/29 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/29
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- 35%(1.35倍)
- 1999/12/30 vs 1998/12/30
- 23%(1.23倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 75%(1.75倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 53%(1.53倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05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
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/12/30 vs 2023/12/29
- -4%(0.96倍)
- 2025/06/13 vs 2024/12/30
- 22%(1.22倍)
- 過去安値
320円(1997/12/15) - 873%(9.73倍)
3,115円(6/13)