株価チャート
株価
6/13
- 前日 (6/12)
- 519
- 始値
- 520
- 高値
- 522
- 安値
- 508
- 終値 -0.96%
- 514
- 出来高 +174.58%
- 48,600
乖離率
- 株価（5日）
移動平均値 - -0.19%
515 - 株価（25日）
移動平均値 - +1.38%
507 - 出来高（5日）
移動平均値 - +19.06%
40,820
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 | 520 | 522 | 508 | 514 | -0.96% | 48,600 | 47億8769万 | +1.38% | 18.06 | 3.16 |
| 06/12 | 515 | 520 | 515 | 519 | +0.78% | 17,700 | 48億3427万 | +2.57% | 18.24 | 3.19 |
| 06/11 | 518 | 526 | 515 | 515 | +0.19% | 39,500 | 47億9701万 | +2.18% | 18.1 | 3.17 |
| 06/10 | 508 | 519 | 508 | 514 | +0.59% | 51,300 | 47億8769万 | +2.39% | 18.06 | 3.16 |
| 06/09 | 502 | 512 | 502 | 511 | +2% | 47,000 | 47億5975万 | +2.2% | 17.96 | 3.14 |
| 06/06 | 512 | 514 | 501 | 501 | -2.34% | 77,600 | 46億6660万 | +0.4% | 17.61 | 3.08 |
| 06/05 | 519 | 522 | 513 | 513 | -1.35% | 62,400 | 47億7838万 | +3.01% | 18.03 | 3.16 |
| 06/04 | 520 | 531 | 520 | 520 | -0.19% | 101,200 | 48億4358万 | +4.84% | 18.28 | 3.2 |
| 06/03 | 531 | 535 | 520 | 521 | -2.8% | 93,500 | 48億5290万 | +5.47% | 18.31 | 3.2 |
| 06/02 | 543 | 550 | 535 | 536 | -1.65% | 68,700 | 49億9262万 | +9.16% | 18.84 | 3.3 |
| 05/30 | 539 | 551 | 537 | 545 | +0.37% | 73,700 | 50億7645万 | +11.68% | 19.15 | 3.35 |
| 05/29 | 555 | 559 | 538 | 543 | -1.09% | 168,700 | 50億5782万 | +12.19% | 19.08 | 3.34 |
| 05/28 | 535 | 550 | 530 | 549 | +3.98% | 214,900 | 51億1370万 | +14.38% | 19.29 | 3.38 |
| 05/27 | 513 | 528 | 513 | 528 | +2.92% | 105,700 | 49億1810万 | +10.69% | 18.56 | 3.25 |
| 05/26 | 514 | 520 | 506 | 513 | +0.98% | 88,400 | 47億7838万 | +8.46% | 18.03 | 3.16 |
| 05/23 | 502 | 513 | 500 | 508 | +2.42% | 131,700 | 47億3181万 | +8.09% | 17.85 | 3.12 |
| 05/22 | 491 | 498 | 490 | 496 | +0.2% | 31,700 | 46億2003万 | +5.98% | 17.43 | 3.05 |
| 05/21 | 496 | 504 | 489 | 495 | +1.43% | 131,400 | 46億1072万 | +6.22% | 17.4 | 3.04 |
| 05/20 | 478 | 489 | 478 | 488 | +1.67% | 39,000 | 45億4551万 | +5.4% | 17.15 | 3 |
| 05/19 | 482 | 486 | 480 | 480 | -0.62% | 35,400 | 44億7100万 | +4.12% | 16.87 | 2.95 |
| 05/16 | 499 | 499 | 482 | 483 | -1.63% | 53,900 | 44億9894万 | +5.23% | 16.98 | 2.97 |
| 05/15 | 492 | 505 | 481 | 491 | +6.28% | 365,600 | 45億7346万 | +7.68% | 17.26 | 3.02 |
| 05/14 | 468 | 475 | 450 | 462 | -1.7% | 58,400 | 43億334万 | +2.21% | 16.24 | 2.84 |
| 05/13 | 480 | 482 | 470 | 470 | +0.43% | 59,700 | 43億7785万 | +4.44% | 16.52 | 2.89 |
| 05/12 | 471 | 476 | 468 | 468 | -1.06% | 31,900 | 43億5922万 | +4% | 16.45 | 2.88 |
| 05/09 | 474 | 479 | 471 | 473 | +0.21% | 33,300 | 44億580万 | +5.11% | 16.62 | 2.91 |
| 05/08 | 472 | 515 | 463 | 472 | +0.64% | 573,900 | 43億9648万 | +4.89% | 16.59 | 2.9 |
| 05/07 | 476 | 476 | 468 | 469 | -1.05% | 22,500 | 43億6854万 | +4.22% | 16.48 | 2.88 |
| 05/02 | 475 | 479 | 472 | 474 | -0.84% | 32,900 | 44億1511万 | +5.1% | 16.66 | 2.92 |
| 05/01 | 476 | 478 | 466 | 478 | +0.84% | 31,800 | 44億5237万 | +5.75% | 16.8 | 2.94 |
| 04/30 | 466 | 474 | 465 | 474 | +1.28% | 26,800 | 44億1511万 | +4.64% | 16.66 | 2.92 |
| 04/28 | 471 | 471 | 461 | 468 | +0.86% | 43,000 | 43億5922万 | +3.08% | 16.45 | 2.88 |
| 04/25 | 454 | 465 | 453 | 464 | +2.65% | 38,600 | 43億2196万 | +1.98% | 16.31 | 2.85 |
| 04/24 | 454 | 458 | 450 | 452 | +0.44% | 18,000 | 42億1019万 | -0.88% | 15.89 | 2.78 |
| 04/23 | 457 | 457 | 450 | 450 | -0.44% | 16,300 | 41億9156万 | -1.75% | 15.82 | 2.77 |
| 04/22 | 450 | 456 | 448 | 452 | 0% | 32,300 | 42億1019万 | -1.74% | 15.89 | 2.78 |
| 04/21 | 452 | 457 | 450 | 452 | -0.22% | 26,300 | 42億1019万 | -2.16% | 15.89 | 2.78 |
| 04/18 | 447 | 453 | 443 | 453 | +2.03% | 18,600 | 42億1950万 | -2.37% | 15.92 | 2.79 |
| 04/17 | 441 | 448 | 441 | 444 | +0.23% | 10,200 | 41億3567万 | -4.72% | 15.6 | 2.73 |
| 04/16 | 449 | 453 | 441 | 443 | -1.34% | 25,600 | 41億2636万 | -5.34% | 15.57 | 2.72 |
| 04/15 | 441 | 459 | 441 | 449 | +2.05% | 36,600 | 41億8225万 | -4.47% | 15.78 | 2.76 |
| 04/14 | 440 | 452 | 440 | 440 | +1.38% | 27,400 | 40億9841万 | -6.78% | 15.46 | 2.71 |
| 04/11 | 421 | 437 | 415 | 434 | -0.46% | 57,500 | 40億4253万 | -8.63% | 15.25 | 2.67 |
| 04/10 | 438 | 445 | 432 | 436 | +5.83% | 63,800 | 40億6116万 | -8.79% | 15.32 | 2.68 |
| 04/09 | 419 | 419 | 397 | 412 | -2.83% | 91,700 | 38億3761万 | -14.35% | 14.48 | 2.53 |
| 04/08 | 393 | 434 | 393 | 424 | +12.17% | 83,200 | 39億4938万 | -12.58% | 14.9 | 2.61 |
| 04/07 | 356 | 396 | 356 | 378 | -11.68% | 147,100 | 35億2091万 | -22.7% | 13.28 | 2.32 |
| 04/04 | 445 | 445 | 411 | 428 | -5.1% | 159,700 | 39億8664万 | -13.54% | 15.04 | 2.63 |
| 04/03 | 451 | 457 | 444 | 451 | -3.84% | 87,800 | 42億88万 | -9.8% | 15.85 | 2.77 |
| 04/02 | 472 | 476 | 465 | 469 | -0.64% | 42,400 | 43億6854万 | -6.76% | 16.48 | 2.88 |
| 04/01 | 477 | 479 | 472 | 472 | -1.67% | 40,600 | 43億9648万 | -6.53% | 16.59 | 2.9 |
| 03/31 | 486 | 486 | 467 | 480 | -3.23% | 102,300 | 44億7100万 | -5.7% | 17.95 | 2.95 |
| 03/28 | 494 | 496 | 488 | 496 | -0.6% | 35,100 | 46億2003万 | -3.13% | 18.55 | 3.05 |
| 03/27 | 498 | 499 | 490 | 499 | +0.2% | 59,800 | 46億4798万 | -3.11% | 18.66 | 3.07 |
| 03/26 | 496 | 499 | 495 | 498 | +0.4% | 20,500 | 46億3866万 | -3.3% | 18.62 | 3.06 |
| 03/25 | 499 | 502 | 496 | 496 | -0.2% | 35,100 | 46億2003万 | -3.88% | 18.55 | 3.05 |
| 03/24 | 498 | 499 | 494 | 497 | -1% | 33,500 | 46億2935万 | -3.68% | 18.59 | 3.06 |
| 03/21 | 498 | 502 | 497 | 502 | +1.01% | 19,600 | 46億7592万 | -2.71% | 18.77 | 3.09 |
| 03/19 | 503 | 503 | 497 | 497 | -1.19% | 51,500 | 46億2935万 | -3.87% | 18.59 | 3.06 |
| 03/18 | 499 | 510 | 497 | 503 | +0.8% | 48,200 | 46億8523万 | -2.71% | 18.81 | 3.09 |
| 03/17 | 501 | 505 | 497 | 499 | -0.99% | 43,400 | 46億4798万 | -3.29% | 18.66 | 3.07 |
| 03/14 | 492 | 505 | 492 | 504 | +1.82% | 28,100 | 46億9455万 | -2.14% | 18.85 | 3.1 |
| 03/13 | 503 | 503 | 492 | 495 | -0.4% | 29,200 | 46億1072万 | -3.51% | 18.51 | 3.04 |
| 03/12 | 496 | 504 | 496 | 497 | +0.2% | 20,700 | 46億2935万 | -2.74% | 18.59 | 3.06 |
| 03/11 | 489 | 497 | 485 | 496 | -0.2% | 44,400 | 46億2003万 | -2.55% | 18.55 | 3.05 |
| 03/10 | 502 | 503 | 484 | 497 | -1.39% | 83,800 | 46億2935万 | -2.17% | 18.59 | 3.06 |
| 03/07 | 503 | 505 | 497 | 504 | -0.98% | 60,900 | 46億9455万 | -0.59% | 18.85 | 3.1 |
| 03/06 | 525 | 525 | 509 | 509 | -3.05% | 88,100 | 47億4112万 | +0.59% | 19.03 | 3.13 |
| 03/05 | 517 | 525 | 511 | 525 | +1.16% | 59,300 | 48億9015万 | +4.17% | 19.63 | 3.23 |
| 03/04 | 519 | 532 | 516 | 519 | -0.76% | 59,400 | 48億3427万 | +3.39% | 19.41 | 3.19 |
| 03/03 | 527 | 528 | 521 | 523 | -0.95% | 52,100 | 48億7153万 | +4.81% | 19.56 | 3.22 |
| 02/28 | 525 | 535 | 516 | 528 | -1.31% | 112,900 | 49億1810万 | +6.45% | 19.75 | 3.25 |
| 02/27 | 527 | 535 | 521 | 535 | +0.75% | 125,000 | 49億8330万 | +8.52% | 20.01 | 3.29 |
| 02/26 | 540 | 544 | 522 | 531 | -0.75% | 94,000 | 49億4604万 | +8.37% | 19.86 | 3.27 |
| 02/25 | 550 | 550 | 528 | 535 | -4.63% | 170,300 | 49億8330万 | +10.08% | 20.01 | 3.29 |
| 02/21 | 560 | 575 | 551 | 561 | +0.18% | 376,300 | 52億2548万 | +16.39% | 20.98 | 3.45 |
| 02/20 | 549 | 567 | 542 | 560 | -1.23% | 315,400 | 52億1617万 | +17.4% | 20.94 | 3.44 |
| 02/19 | 601 | 602 | 556 | 567 | +11.83% | 1,862,100 | 52億8137万 | +19.87% | 21.2 | 3.49 |
| 02/18 | 505 | 508 | 500 | 507 | +0.6% | 31,200 | 47億2249万 | +8.1% | 18.96 | 3.12 |
| 02/17 | 499 | 514 | 497 | 504 | +0.8% | 65,300 | 46億9455万 | +7.92% | 18.85 | 3.1 |
| 02/14 | 500 | 510 | 497 | 500 | -1.19% | 141,700 | 46億5729万 | +7.3% | 18.7 | 3.08 |
| 02/13 | 526 | 526 | 503 | 506 | -3.8% | 147,600 | 47億1318万 | +8.82% | 18.92 | 3.11 |
| 02/12 | 562 | 563 | 515 | 526 | +8.23% | 780,400 | 48億9947万 | +13.61% | 19.67 | 3.23 |
| 02/10 | 481 | 489 | 476 | 486 | +1.67% | 56,300 | 45億2689万 | +5.65% | 18.17 | 2.99 |
| 02/07 | 478 | 485 | 471 | 478 | +0.21% | 39,500 | 44億5237万 | +4.14% | 17.88 | 2.94 |
| 02/06 | 473 | 480 | 463 | 477 | +2.58% | 44,800 | 44億4305万 | +4.15% | 17.84 | 2.93 |
| 02/05 | 448 | 468 | 448 | 465 | +3.33% | 38,100 | 43億3128万 | +1.75% | 17.39 | 2.86 |
| 02/04 | 449 | 454 | 446 | 450 | +0.45% | 28,300 | 41億9156万 | -1.32% | 16.83 | 2.77 |
| 02/03 | 456 | 456 | 446 | 448 | -2.82% | 34,300 | 41億7293万 | -1.75% | 16.75 | 2.76 |
| 01/31 | 467 | 469 | 458 | 461 | -1.28% | 15,200 | 42億9402万 | +1.1% | 17.24 | 2.84 |
| 01/30 | 466 | 470 | 466 | 467 | -0.64% | 19,200 | 43億4991万 | +2.41% | 17.46 | 2.87 |
| 01/29 | 476 | 477 | 470 | 470 | -0.63% | 15,400 | 43億7785万 | +3.3% | 17.58 | 2.89 |
| 01/28 | 469 | 474 | 464 | 473 | +1.72% | 24,200 | 44億580万 | +3.96% | 17.69 | 2.91 |
| 01/27 | 455 | 470 | 455 | 465 | +2.88% | 40,100 | 43億3128万 | +2.42% | 17.39 | 2.86 |
| 01/24 | 445 | 455 | 445 | 452 | +1.57% | 26,400 | 42億1019万 | -0.44% | 16.9 | 2.78 |
| 01/23 | 447 | 447 | 442 | 445 | -0.67% | 23,200 | 41億4499万 | -2.2% | 16.64 | 2.74 |
| 01/22 | 456 | 456 | 447 | 448 | -1.75% | 18,100 | 41億7293万 | -1.75% | 16.75 | 2.76 |
| 01/21 | 442 | 456 | 438 | 456 | +2.93% | 51,000 | 42億4745万 | -0.22% | 17.05 | 2.8 |
| 01/20 | 434 | 447 | 432 | 443 | +1.61% | 34,700 | 41億2636万 | -3.06% | 16.57 | 2.72 |
| 01/17 | 447 | 447 | 429 | 436 | -1.58% | 54,500 | 40億6116万 | -4.8% | 16.3 | 2.68 |
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 | |
| 2009年 3月期 | 232 2,320 4/4 2,320 4/3 | 75 755 3/11 753 3/10 | 42,900 4,290 12/15 | - | - | +80.19% 5/8 | -26.05% 10/9 |
| 2010年 3月期 | 328 3,280 8/26 | 81 805 4/23 | 833,200 83,320 8/24 | - | - | +140.63% 5/13 | -34.37% 11/17 |
| 2011年 3月期 | 160 1,600 9/9 | 75 751 3/16 750 3/15 | 638,800 63,880 9/9 | 9億8624万 | 4億6230万 | +175.33% 5/10 | -27.38% 3/15 |
| 2012年 3月期 | 975 9,750 6/7 | 92 915 4/6 | 2,349,800 234,980 6/24 | 60億990万 | 5億6400万 | +132.04% 5/11 | -30.02% 9/26 |
| 2013年 3月期 | 4,400 44,000 3/8 | 348 3,480 5/15 | 2,126,300 212,630 2/26 | 271億2160万 | 21億4507万 | +206.72% 3/7 | -18.73% 12/27 |
| 2014年 3月期 | 4,200 42,000 5/8 | 950 2/4 | 2,738,100 273,810 5/8 | 258億8880万 | 62億2021万 | +64.16% 9/30 | -45.96% 6/7 |
| 2015年 3月期 | 1,349 8/28 | 860 5/21 | 494,000 8/28 | 88億3269万 | 56億3092万 | +24.35% 8/28 | -12.55% 12/24 |
| 2016年 3月期 | 1,835 7/28 | 727 2/12 | 8,840,700 7/28 | 120億1482万 | 47億6009万 | +50.56% 7/28 | -22.75% 8/25 |
| 2017年 3月期 | 1,320 4/22 | 730 6/24 | 2,549,800 3/9 | 89億1341万 | 53億2359万 | +17.62% 3/9 | -19.14% 6/24 |
| 2018年 3月期 | 1,482 3/30 | 716 2/14 | 6,839,700 3/22 | 117億496万 | 53億1242万 | +32.75% 3/30 | -19.83% 4/27 |
| 2019年 3月期 | 1,548 4/2 | 517 12/25 | 4,764,100 3/5 | 122億2624万 | 43億5318万 | +31.25% 3/4 | -28.57% 12/25 |
| 2020年 3月期 | 1,143 2/4 | 409 3/13 | 11,339,400 2/4 | 99億7220万 | 35億6835万 | +35.89% 2/3 | -39.98% 3/13 |
| 2021年 3月期 | 725 6/10 | 470 4/6 | 2,129,500 12/22 | 67億5307万 | 43億7785万 | +9.46% 5/11 | -10.81% 7/2 |
| 2022年 3月期 | 570 6/8 | 285 3/14 | 634,700 3/16 | 53億931万 | 26億5465万 | +8.51% 4/1 | -14.73% 12/27 |
| 2023年 3月期 | 530 3/15 6/30 | 294 5/26 | 6,122,300 2/9 | 49億3673万 | 27億3848万 | +48.9% 6/29 | -11.14% 4/6 |
| 2024年 3月期 | 961 8/15 | 345 5/12 | 12,845,300 7/12 | 89億5132万 | 32億1353万 | +70.51% 7/12 | -21.14% 9/21 |
| 2025年 3月期 | 603 10/21 | 358 8/5 | 3,668,600 10/18 | 56億1669万 | 33億3462万 | +21.57% 10/18 | -29.3% 8/5 |
| 最新 | 514 2025/6/13 | 48,600 | 47億8769万 | +1.38% 507 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 326%（4.26倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 172%（2.72倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/06/13 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
75円（2011/03/16） - 584%（6.84倍）
514円（6/13）