株価チャート
株価
6/13
- 前日 (6/12)
- 4,905
- 始値
- 4,900
- 高値
- 4,900
- 安値
- 4,840
- 終値 -1.02%
- 4,855
- 出来高 +56.92%
- 70,300
乖離率
- 株価（5日）
移動平均値 - -0.84%
4,896 - 株価（25日）
移動平均値 - -2.08%
4,958 - 出来高（5日）
移動平均値 - +47.5%
47,660
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 | 4,900 | 4,900 | 4,840 | 4,855 | -1.02% | 70,300 | 1078億2906万 | -2.08% | 24.59 | 1.51 |
| 06/12 | 4,915 | 4,940 | 4,895 | 4,905 | -0.41% | 44,800 | 1089億3955万 | -1.31% | 24.84 | 1.52 |
| 06/11 | 4,905 | 4,940 | 4,905 | 4,925 | +0.41% | 30,000 | 1093億8375万 | -1.08% | 24.94 | 1.53 |
| 06/10 | 4,890 | 4,925 | 4,890 | 4,905 | +0.31% | 43,300 | 1089億3955万 | -1.66% | 24.84 | 1.52 |
| 06/09 | 4,900 | 4,910 | 4,880 | 4,890 | -0.41% | 49,900 | 1086億641万 | -2.18% | 24.77 | 1.52 |
| 06/06 | 4,905 | 4,930 | 4,895 | 4,910 | -0.2% | 36,400 | 1090億5060万 | -1.98% | 24.87 | 1.53 |
| 06/05 | 4,950 | 4,970 | 4,910 | 4,920 | -0.91% | 46,700 | 1092億7270万 | -1.97% | 24.92 | 1.53 |
| 06/04 | 4,970 | 5,000 | 4,955 | 4,965 | -0.2% | 47,400 | 1102億7215万 | -1.31% | 25.15 | 1.54 |
| 06/03 | 4,985 | 4,985 | 4,955 | 4,975 | -0.2% | 44,500 | 1104億9425万 | -1.29% | 25.2 | 1.55 |
| 06/02 | 5,010 | 5,020 | 4,970 | 4,985 | -0.7% | 57,000 | 1107億1635万 | -1.33% | 25.25 | 1.55 |
| 05/30 | 5,030 | 5,040 | 4,985 | 5,020 | -0.4% | 60,200 | 1114億9369万 | -0.89% | 25.42 | 1.56 |
| 05/29 | 5,080 | 5,100 | 5,040 | 5,040 | -0.79% | 46,800 | 1119億3789万 | -0.71% | 25.53 | 1.57 |
| 05/28 | 5,100 | 5,100 | 5,060 | 5,080 | -0.2% | 36,600 | 1128億2629万 | -0.06% | 25.73 | 1.58 |
| 05/27 | 5,080 | 5,110 | 5,060 | 5,090 | +0.2% | 35,000 | 1130億4839万 | +0.04% | 25.78 | 1.58 |
| 05/26 | 5,080 | 5,080 | 5,020 | 5,080 | +0.4% | 47,200 | 1128億2629万 | -0.18% | 25.73 | 1.58 |
| 05/23 | 5,060 | 5,080 | 5,010 | 5,060 | +1.4% | 80,500 | 1123億8209万 | -0.67% | 25.63 | 1.57 |
| 05/22 | 4,990 | 5,070 | 4,965 | 4,990 | +2.89% | 192,600 | 1108億2740万 | -2.14% | 25.27 | 1.55 |
| 05/21 | 4,870 | 4,900 | 4,850 | 4,850 | -0.41% | 33,100 | 1077億1801万 | -5.03% | 24.56 | 1.51 |
| 05/20 | 4,930 | 4,930 | 4,870 | 4,870 | -1.12% | 48,000 | 1081億6221万 | -4.85% | 24.66 | 1.51 |
| 05/19 | 4,915 | 4,930 | 4,885 | 4,925 | +0.41% | 48,400 | 1093億8375万 | -3.94% | 24.94 | 1.53 |
| 05/16 | 4,900 | 4,920 | 4,855 | 4,905 | +0.51% | 34,600 | 1089億3955万 | -4.31% | 24.84 | 1.52 |
| 05/15 | 4,885 | 4,900 | 4,815 | 4,880 | -0.1% | 47,000 | 1083億8431万 | -4.78% | 24.71 | 1.52 |
| 05/14 | 4,995 | 5,000 | 4,855 | 4,885 | -2.2% | 64,100 | 1084億9536万 | -4.61% | 24.74 | 1.52 |
| 05/13 | 5,010 | 5,010 | 4,950 | 4,995 | -1.09% | 87,500 | 1109億3845万 | -2.56% | 25.3 | 1.55 |
| 05/12 | 5,140 | 5,140 | 5,030 | 5,050 | -1.75% | 37,600 | 1121億5999万 | -1.52% | 25.58 | 1.57 |
| 05/09 | 5,140 | 5,170 | 5,120 | 5,140 | 0% | 27,100 | 1141億5888万 | +0.18% | 26.03 | 1.6 |
| 05/08 | 5,150 | 5,150 | 5,080 | 5,140 | -0.19% | 28,600 | 1141億5888万 | +0.16% | 26.03 | 1.6 |
| 05/07 | 5,150 | 5,190 | 5,110 | 5,150 | -0.58% | 36,400 | 1143億8098万 | +0.33% | 26.08 | 1.6 |
| 05/02 | 5,180 | 5,220 | 5,150 | 5,180 | +0.78% | 30,200 | 1150億4728万 | +0.8% | 26.23 | 1.61 |
| 05/01 | 5,120 | 5,190 | 5,120 | 5,140 | -0.19% | 21,700 | 1141億5888万 | -0.08% | 26.03 | 1.6 |
| 04/30 | 5,220 | 5,220 | 5,110 | 5,150 | -1.34% | 38,500 | 1143億8098万 | +0.02% | 26.08 | 1.6 |
| 04/28 | 5,210 | 5,250 | 5,200 | 5,220 | +0.19% | 25,800 | 1159億3567万 | +1.32% | 26.44 | 1.62 |
| 04/25 | 5,330 | 5,380 | 5,180 | 5,210 | -1.14% | 55,700 | 1157億1357万 | +1.13% | 26.39 | 1.62 |
| 04/24 | 5,310 | 5,320 | 5,260 | 5,270 | -0.75% | 28,000 | 1170億4617万 | +2.27% | 26.69 | 1.64 |
| 04/23 | 5,300 | 5,380 | 5,300 | 5,310 | +0.57% | 36,500 | 1179億3456万 | +3.15% | 26.89 | 1.65 |
| 04/22 | 5,230 | 5,280 | 5,210 | 5,280 | +1.15% | 26,000 | 1172億6827万 | +2.7% | 26.74 | 1.64 |
| 04/21 | 5,200 | 5,220 | 5,180 | 5,220 | +0.38% | 15,300 | 1159億3567万 | +1.68% | 26.44 | 1.62 |
| 04/18 | 5,130 | 5,210 | 5,130 | 5,200 | +1.36% | 14,700 | 1154億9148万 | +1.38% | 26.34 | 1.62 |
| 04/17 | 5,190 | 5,210 | 5,120 | 5,130 | -1.16% | 18,000 | 1139億3678万 | +0.14% | 25.98 | 1.59 |
| 04/16 | 5,220 | 5,220 | 5,170 | 5,190 | -0.19% | 19,100 | 1152億6938万 | +1.39% | 26.29 | 1.61 |
| 04/15 | 5,230 | 5,240 | 5,180 | 5,200 | +0.19% | 23,700 | 1154億9148万 | +1.74% | 26.34 | 1.62 |
| 04/14 | 5,200 | 5,210 | 5,150 | 5,190 | +1.37% | 21,300 | 1152億6938万 | +1.68% | 26.29 | 1.61 |
| 04/11 | 5,030 | 5,130 | 4,985 | 5,120 | +0.59% | 52,800 | 1137億1468万 | +0.45% | 25.93 | 1.59 |
| 04/10 | 5,040 | 5,100 | 5,000 | 5,090 | +3.88% | 34,500 | 1130億4839万 | -0.12% | 25.78 | 1.58 |
| 04/09 | 4,830 | 4,920 | 4,800 | 4,900 | +0.31% | 55,100 | 1088億2851万 | -3.79% | 24.82 | 1.52 |
| 04/08 | 4,800 | 4,925 | 4,800 | 4,885 | +2.41% | 58,500 | 1084億9536万 | -4.14% | 24.74 | 1.52 |
| 04/07 | 4,780 | 4,865 | 4,670 | 4,770 | -4.98% | 79,500 | 1059億4122万 | -6.47% | 24.16 | 1.48 |
| 04/04 | 5,000 | 5,080 | 4,950 | 5,020 | -0.59% | 46,200 | 1114億9369万 | -1.7% | 25.42 | 1.56 |
| 04/03 | 5,040 | 5,060 | 5,010 | 5,050 | -1.17% | 34,700 | 1121億5999万 | -1.08% | 25.58 | 1.57 |
| 04/02 | 5,150 | 5,150 | 5,070 | 5,110 | -1.16% | 25,300 | 1134億9258万 | +0.16% | 25.88 | 1.59 |
| 04/01 | 5,160 | 5,230 | 5,140 | 5,170 | -0.19% | 26,400 | 1148億2518万 | +1.41% | 26.18 | 1.61 |
| 03/31 | 5,240 | 5,280 | 5,170 | 5,180 | -2.08% | 42,100 | 1150億4728万 | +1.75% | 26.23 | 1.61 |
| 03/28 | 5,320 | 5,320 | 5,260 | 5,290 | -0.38% | 30,000 | 1174億9037万 | +4.05% | 26.79 | 1.64 |
| 03/27 | 5,220 | 5,310 | 5,210 | 5,310 | +0.95% | 40,500 | 1179億3456万 | +4.65% | 26.89 | 1.65 |
| 03/26 | 5,240 | 5,270 | 5,200 | 5,260 | +0.57% | 30,000 | 1168億2407万 | +3.85% | 26.64 | 1.63 |
| 03/25 | 5,230 | 5,250 | 5,180 | 5,230 | +0.38% | 20,400 | 1161億5777万 | +3.36% | 26.49 | 1.63 |
| 03/24 | 5,250 | 5,270 | 5,210 | 5,210 | -0.57% | 21,000 | 1157億1357万 | +3.09% | 26.39 | 1.62 |
| 03/21 | 5,190 | 5,240 | 5,170 | 5,240 | +1.75% | 33,300 | 1163億7987万 | +3.82% | 26.54 | 1.63 |
| 03/19 | 5,130 | 5,170 | 5,130 | 5,150 | +0.39% | 15,100 | 1143億8098万 | +2.24% | 26.08 | 1.6 |
| 03/18 | 5,110 | 5,160 | 5,110 | 5,130 | +0.39% | 22,200 | 1139億3678万 | +2.03% | 25.98 | 1.59 |
| 03/17 | 5,090 | 5,130 | 5,090 | 5,110 | +0.39% | 20,700 | 1134億9258万 | +1.75% | 25.88 | 1.59 |
| 03/14 | 5,010 | 5,100 | 5,010 | 5,090 | +0.79% | 31,500 | 1130億4839万 | +1.46% | 25.78 | 1.58 |
| 03/13 | 5,000 | 5,050 | 5,000 | 5,050 | +0.4% | 24,200 | 1121億5999万 | +0.76% | 25.58 | 1.57 |
| 03/12 | 4,995 | 5,030 | 4,985 | 5,030 | +0.6% | 26,900 | 1117億1579万 | +0.44% | 25.47 | 1.56 |
| 03/11 | 4,995 | 5,020 | 4,950 | 5,000 | -0.2% | 29,700 | 1110億4950万 | -0.12% | 25.32 | 1.55 |
| 03/10 | 5,010 | 5,050 | 4,990 | 5,010 | -0.2% | 27,200 | 1112億7159万 | +0.04% | 25.37 | 1.56 |
| 03/07 | 5,020 | 5,050 | 5,000 | 5,020 | -1.38% | 26,800 | 1114億9369万 | +0.2% | 25.42 | 1.56 |
| 03/06 | 5,030 | 5,100 | 5,030 | 5,090 | +1.6% | 22,100 | 1130億4839万 | +1.56% | 25.78 | 1.58 |
| 03/05 | 4,995 | 5,030 | 4,995 | 5,010 | +0.7% | 28,300 | 1112億7159万 | -0.08% | 25.37 | 1.56 |
| 03/04 | 5,000 | 5,010 | 4,965 | 4,975 | -0.2% | 31,900 | 1104億9425万 | -0.88% | 25.2 | 1.55 |
| 03/03 | 4,965 | 5,000 | 4,960 | 4,985 | +0.81% | 24,100 | 1107億1635万 | -0.76% | 25.25 | 1.55 |
| 02/28 | 4,995 | 4,995 | 4,945 | 4,945 | -0.9% | 33,400 | 1098億2795万 | -1.61% | 25.04 | 1.54 |
| 02/27 | 4,980 | 4,990 | 4,940 | 4,990 | +0.4% | 19,600 | 1108億2740万 | -0.8% | 25.27 | 1.55 |
| 02/26 | 5,010 | 5,010 | 4,955 | 4,970 | -0.8% | 43,200 | 1103億8320万 | -1.29% | 25.17 | 1.54 |
| 02/25 | 5,010 | 5,010 | 4,940 | 5,010 | +0.5% | 45,200 | 1112億7159万 | -0.56% | 25.37 | 1.56 |
| 02/21 | 5,000 | 5,040 | 4,955 | 4,985 | -0.3% | 25,000 | 1107億1635万 | -1.09% | 25.25 | 1.55 |
| 02/20 | 5,050 | 5,070 | 4,980 | 5,000 | -0.99% | 26,200 | 1110億4950万 | -0.81% | 25.32 | 1.55 |
| 02/19 | 5,080 | 5,100 | 5,020 | 5,050 | -0.59% | 22,500 | 1121億5999万 | +0.14% | 25.58 | 1.57 |
| 02/18 | 5,120 | 5,130 | 5,080 | 5,080 | -0.97% | 19,100 | 1128億2629万 | +0.73% | 25.73 | 1.58 |
| 02/17 | 5,110 | 5,170 | 5,110 | 5,130 | +0.59% | 28,800 | 1139億3678万 | +1.64% | 25.98 | 1.59 |
| 02/14 | 5,130 | 5,140 | 5,020 | 5,100 | +1.39% | 53,600 | 1132億7049万 | +0.99% | 25.83 | 1.59 |
| 02/13 | 4,995 | 5,040 | 4,980 | 5,030 | +1% | 36,000 | 1117億1579万 | -0.51% | 25.47 | 1.56 |
| 02/12 | 4,975 | 4,995 | 4,955 | 4,980 | +0.81% | 43,500 | 1106億530万 | -1.72% | 25.22 | 1.55 |
| 02/10 | 4,970 | 4,970 | 4,930 | 4,940 | -0.6% | 33,400 | 1097億1690万 | -2.89% | 25.02 | 1.54 |
| 02/07 | 4,965 | 4,995 | 4,955 | 4,970 | -0.2% | 29,600 | 1103億8320万 | -2.8% | 25.17 | 1.54 |
| 02/06 | 4,960 | 5,010 | 4,960 | 4,980 | +0.3% | 33,000 | 1106億530万 | -3.09% | 25.22 | 1.55 |
| 02/05 | 4,960 | 4,975 | 4,930 | 4,965 | +0.2% | 26,300 | 1102億7215万 | -3.83% | 25.15 | 1.54 |
| 02/04 | 5,020 | 5,030 | 4,945 | 4,955 | -0.6% | 31,200 | 1100億5005万 | -4.42% | 25.09 | 1.54 |
| 02/03 | 5,020 | 5,040 | 4,960 | 4,985 | -1.29% | 46,500 | 1107億1635万 | -4.25% | 25.25 | 1.55 |
| 01/31 | 5,090 | 5,090 | 5,030 | 5,050 | -0.2% | 25,500 | 1121億5999万 | -3.39% | 25.58 | 1.57 |
| 01/30 | 5,070 | 5,090 | 5,040 | 5,060 | -0.2% | 27,400 | 1123億8209万 | -3.58% | 25.63 | 1.57 |
| 01/29 | 5,130 | 5,140 | 5,070 | 5,070 | -1.17% | 24,000 | 1126億419万 | -3.76% | 25.68 | 1.58 |
| 01/28 | 5,100 | 5,170 | 5,100 | 5,130 | -0.19% | 23,800 | 1139億3678万 | -2.99% | 25.98 | 1.59 |
| 01/27 | 5,110 | 5,150 | 5,090 | 5,140 | +1.18% | 21,200 | 1141億5888万 | -3.13% | 26.03 | 1.6 |
| 01/24 | 5,060 | 5,100 | 5,050 | 5,080 | +0.59% | 25,800 | 1128億2629万 | -4.55% | 25.73 | 1.58 |
| 01/23 | 5,050 | 5,060 | 5,030 | 5,050 | -0.2% | 29,100 | 1121億5999万 | -5.43% | 25.58 | 1.57 |
| 01/22 | 5,140 | 5,140 | 5,050 | 5,060 | -0.78% | 18,200 | 1123億8209万 | -5.6% | 25.63 | 1.57 |
| 01/21 | 5,060 | 5,120 | 5,060 | 5,100 | +0.99% | 23,300 | 1132億7049万 | -5.2% | 25.83 | 1.59 |
| 01/20 | 5,090 | 5,090 | 5,050 | 5,050 | 0% | 22,100 | 1121億5999万 | -6.41% | 25.58 | 1.57 |
| 01/17 | 5,010 | 5,070 | 5,010 | 5,050 | +0.8% | 26,000 | 1121億5999万 | -6.72% | 25.58 | 1.57 |
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 12月期 | 2,800 10/30 6/16 他3件 | 2,300 10/10 10/8 | 78,800 10/30 | - | - | +9.19% 10/30 | -13.08% 10/8 |
| 2009年 12月期 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | - | - | +11.38% 9/3 | -5.69% 1/6 |
| 2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 583億9730万 | 520億1387万 | +5.02% 3/30 | -5.04% 2/9 |
| 2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 599億6798万 | 463億5537万 | +4.13% 9/29 | -9.31% 3/15 |
| 2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 617億1990万 | 567億6620万 | +2.65% 12/25 | -2.54% 12/28 |
| 2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 789億3704万 | 582億9661万 | +10.3% 5/9 | -9.41% 2/4 |
| 2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 894億8600万 | 651億4500万 | +6.8% 8/28 | -6.01% 1/16 |
| 2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 1074億6400万 | 763億5600万 | +8.25% 11/13 | -15.08% 1/21 |
| 2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 1058億4800万 | 796億8900万 | +8.41% 3/30 | -13.46% 2/12 |
| 2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 1317億400万 | 954億4500万 | +12.35% 3/13 | -9.49% 8/14 |
| 2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 1180億8480万 | 937億1970万 | +8.1% 10/1 | -11.15% 12/25 |
| 2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 1196億362万 | 890億4500万 | +8.26% 9/26 | -5.61% 8/5 |
| 2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 1713億7845万 | 917億7706万 | +15.23% 6/4 | -16.27% 3/13 |
| 2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 1607億2420万 | 1237億4257万 | +9.18% 5/20 | -9.44% 12/1 |
| 2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 1384億2592万 | 1099億4595万 | +6.49% 11/24 | -7.02% 3/14 |
| 2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 1162億4077万 | 986億3860万 | +5.8% 5/12 | -4.08% 3/1 |
| 2024年 12月期 | 5,740 12/30 | 4,125 3/7 | 494,000 2/14 | 1274億8482万 | 913億3203万 | +6.62% 9/5 | -7.78% 1/16 |
| 最新 | 4,855 2025/6/13 | 70,300 | 1078億2906万 | -2.08% 4,958 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/06/13 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
2,170円（2006/06/02） - 124%（2.24倍）
4,855円（6/13）