株価チャート
株価
6/13
- 前日 (6/12)
- 4,930
- 始値
- 4,985
- 高値
- 5,030
- 安値
- 4,890
- 終値 -0.2%
- 4,920
- 出来高 +52.02%
- 33,900
乖離率
- 株価(5日)
移動平均値 - +0.43%
4,899 - 株価(25日)
移動平均値 - -2.81%
5,062 - 出来高(5日)
移動平均値 - +42.32%
23,820
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 | 4,985 | 5,030 | 4,890 | 4,920 | -0.2% | 33,900 | 870億8088万 | -2.81% | 19.61 | 0.89 |
06/12 | 4,885 | 4,970 | 4,885 | 4,930 | +0.92% | 22,300 | 872億5787万 | -2.8% | 19.65 | 0.9 |
06/11 | 4,885 | 4,955 | 4,870 | 4,885 | +0.31% | 24,200 | 864億6140万 | -3.8% | 19.47 | 0.89 |
06/10 | 4,890 | 4,920 | 4,865 | 4,870 | -0.41% | 17,700 | 861億9591万 | -4.23% | 19.41 | 0.88 |
06/09 | 4,915 | 4,940 | 4,875 | 4,890 | -1.01% | 21,000 | 865億4990万 | -3.95% | 19.49 | 0.89 |
06/06 | 4,985 | 5,000 | 4,925 | 4,940 | -0.9% | 23,700 | 874億3487万 | -3.06% | 19.69 | 0.9 |
06/05 | 5,000 | 5,030 | 4,965 | 4,985 | -0.3% | 16,100 | 882億3134万 | -2.24% | 19.87 | 0.91 |
06/04 | 5,000 | 5,090 | 4,985 | 5,000 | 0% | 12,900 | 884億9683万 | -2% | 19.93 | 0.91 |
06/03 | 5,060 | 5,160 | 4,995 | 5,000 | -1.19% | 21,400 | 884億9683万 | -2.1% | 19.93 | 0.91 |
06/02 | 5,070 | 5,180 | 5,050 | 5,060 | -1.56% | 20,700 | 895億5879万 | -1.02% | 20.16 | 0.92 |
05/30 | 5,170 | 5,230 | 5,110 | 5,140 | -1.34% | 16,900 | 920億274万 | +0.39% | 20.48 | 0.93 |
05/29 | 5,160 | 5,230 | 5,160 | 5,210 | +0.97% | 15,300 | 932億5570万 | +1.68% | 20.76 | 0.95 |
05/28 | 5,200 | 5,250 | 5,140 | 5,160 | -0.96% | 14,900 | 923億6073万 | +0.78% | 20.56 | 0.94 |
05/27 | 5,150 | 5,250 | 5,150 | 5,210 | +1.17% | 14,400 | 932億5570万 | +1.82% | 20.76 | 0.95 |
05/26 | 5,170 | 5,200 | 5,140 | 5,150 | -0.96% | 11,600 | 921億8174万 | +0.78% | 20.52 | 0.94 |
05/23 | 5,250 | 5,250 | 5,200 | 5,200 | 0% | 7,200 | 930億7670万 | +1.88% | 20.72 | 0.94 |
05/22 | 5,200 | 5,250 | 5,160 | 5,200 | -0.38% | 9,000 | 930億7670万 | +2.02% | 20.72 | 0.94 |
05/21 | 5,200 | 5,260 | 5,180 | 5,220 | +0.38% | 13,200 | 934億3469万 | +2.57% | 20.8 | 0.95 |
05/20 | 5,130 | 5,230 | 5,100 | 5,200 | +1.36% | 14,200 | 930億7670万 | +2.38% | 20.72 | 0.94 |
05/19 | 5,070 | 5,170 | 5,070 | 5,130 | 0% | 10,200 | 918億2375万 | +1.16% | 20.44 | 0.93 |
05/16 | 5,070 | 5,160 | 5,050 | 5,130 | +1.18% | 12,900 | 918億2375万 | +1.48% | 20.44 | 0.93 |
05/15 | 4,880 | 5,130 | 4,880 | 5,070 | +4% | 19,700 | 907億4979万 | +0.54% | 20.2 | 0.92 |
05/14 | 4,925 | 5,110 | 4,870 | 4,875 | -2.21% | 49,400 | 872億5941万 | -2.93% | 19.43 | 0.89 |
05/13 | 5,200 | 5,230 | 4,985 | 4,985 | -3.76% | 8,500 | 892億2834万 | -0.72% | 19.87 | 0.91 |
05/12 | 5,180 | 5,190 | 5,100 | 5,180 | 0% | 6,800 | 927億1872万 | +3.19% | 20.64 | 0.94 |
05/09 | 5,100 | 5,190 | 5,100 | 5,180 | +1.77% | 9,400 | 927億1872万 | +3.27% | 20.64 | 0.94 |
05/08 | 5,090 | 5,090 | 5,010 | 5,090 | +0.59% | 6,000 | 911億777万 | +1.58% | 20.28 | 0.92 |
05/07 | 5,020 | 5,070 | 4,980 | 5,060 | +0.8% | 9,600 | 905億7079万 | +1% | 20.16 | 0.92 |
05/02 | 5,000 | 5,110 | 4,970 | 5,020 | +0.4% | 11,400 | 898億5482万 | +0.12% | 20.01 | 0.91 |
05/01 | 5,030 | 5,060 | 4,960 | 5,000 | -0.6% | 11,600 | 894億9683万 | -0.46% | 19.93 | 0.91 |
04/30 | 5,100 | 5,110 | 4,990 | 5,030 | -0.59% | 15,700 | 900億3381万 | -0.06% | 20.05 | 0.91 |
04/28 | 5,160 | 5,200 | 5,000 | 5,060 | -1.17% | 11,600 | 905億7079万 | +0.4% | 20.16 | 0.92 |
04/25 | 5,110 | 5,150 | 5,100 | 5,120 | +0.2% | 5,300 | 916億4475万 | +1.51% | 20.4 | 0.93 |
04/24 | 5,270 | 5,280 | 5,070 | 5,110 | -3.04% | 12,200 | 914億6576万 | +1.19% | 20.36 | 0.93 |
04/23 | 5,290 | 5,330 | 5,260 | 5,270 | +0.57% | 11,000 | 943億2966万 | +4.21% | 21 | 0.96 |
04/22 | 5,130 | 5,240 | 5,130 | 5,240 | +2.75% | 9,200 | 937億9268万 | +3.64% | 20.88 | 0.95 |
04/21 | 5,090 | 5,170 | 5,040 | 5,100 | +0.2% | 7,300 | 912億8677万 | +0.87% | 20.32 | 0.93 |
04/18 | 5,050 | 5,100 | 5,030 | 5,090 | +0.99% | 6,200 | 911億777万 | +0.55% | 20.28 | 0.92 |
04/17 | 5,000 | 5,060 | 4,975 | 5,040 | +0.8% | 5,800 | 902億1280万 | -0.51% | 20.09 | 0.92 |
04/16 | 5,030 | 5,050 | 4,955 | 5,000 | -0.4% | 6,200 | 894億9683万 | -1.46% | 19.93 | 0.91 |
04/15 | 5,010 | 5,080 | 5,010 | 5,020 | +0.2% | 5,700 | 898億5482万 | -1.18% | 20.01 | 0.91 |
04/14 | 5,040 | 5,050 | 4,990 | 5,010 | +0.8% | 6,700 | 896億7582万 | -1.57% | 19.97 | 0.91 |
04/11 | 4,855 | 4,995 | 4,855 | 4,970 | -0.5% | 12,400 | 889億5985万 | -2.63% | 19.81 | 0.9 |
04/10 | 5,000 | 5,060 | 4,905 | 4,995 | +5.6% | 8,700 | 894億733万 | -2.44% | 19.91 | 0.91 |
04/09 | 4,695 | 4,790 | 4,660 | 4,730 | -2.07% | 19,700 | 846億6400万 | -7.85% | 18.85 | 0.86 |
04/08 | 4,685 | 4,885 | 4,680 | 4,830 | +6.04% | 32,100 | 864億5394万 | -6.25% | 19.25 | 0.88 |
04/07 | 4,500 | 4,645 | 4,450 | 4,555 | -5.99% | 41,900 | 815億3161万 | -11.88% | 18.15 | 0.83 |
04/04 | 4,850 | 4,910 | 4,710 | 4,845 | -2.42% | 27,600 | 867億2243万 | -6.72% | 19.31 | 0.88 |
04/03 | 4,910 | 5,020 | 4,885 | 4,965 | -2.26% | 16,000 | 888億7035万 | -4.7% | 19.79 | 0.9 |
04/02 | 5,070 | 5,110 | 5,030 | 5,080 | +0.59% | 11,300 | 909億2878万 | -2.64% | 20.24 | 0.92 |
04/01 | 5,150 | 5,150 | 5,050 | 5,050 | -0.2% | 10,800 | 903億9180万 | -3.24% | 20.12 | 0.92 |
03/31 | 5,050 | 5,150 | 5,020 | 5,060 | -1.75% | 20,300 | 905億7079万 | -3.01% | 13.14 | 0.93 |
03/28 | 5,100 | 5,220 | 5,100 | 5,150 | -1.9% | 12,300 | 921億8174万 | -1.23% | 13.4 | 0.95 |
03/27 | 5,180 | 5,250 | 5,140 | 5,250 | 0% | 21,600 | 939億7167万 | +0.77% | 13.66 | 0.97 |
03/26 | 5,250 | 5,260 | 5,170 | 5,250 | +0.96% | 16,600 | 939億7167万 | +0.83% | 13.66 | 0.97 |
03/25 | 5,200 | 5,220 | 5,150 | 5,200 | +0.39% | 8,300 | 930億7670万 | -0.1% | 13.53 | 0.96 |
03/24 | 5,280 | 5,280 | 5,180 | 5,180 | -1.52% | 8,800 | 927億1872万 | -0.46% | 13.48 | 0.95 |
03/21 | 5,290 | 5,340 | 5,220 | 5,260 | -0.38% | 11,300 | 941億5067万 | +1.06% | 13.68 | 0.97 |
03/19 | 5,210 | 5,350 | 5,210 | 5,280 | +0.38% | 4,700 | 945億865万 | +1.52% | 13.74 | 0.97 |
03/18 | 5,230 | 5,310 | 5,230 | 5,260 | +0.57% | 9,900 | 941億5067万 | +1.23% | 13.68 | 0.97 |
03/17 | 5,280 | 5,290 | 5,170 | 5,230 | -0.19% | 7,300 | 936億1368万 | +0.65% | 13.61 | 0.96 |
03/14 | 5,200 | 5,290 | 5,200 | 5,240 | +0.58% | 11,100 | 937億9268万 | +0.79% | 13.63 | 0.96 |
03/13 | 5,230 | 5,260 | 5,190 | 5,210 | -0.19% | 9,700 | 932億5570万 | +0.17% | 13.55 | 0.96 |
03/12 | 5,170 | 5,240 | 5,160 | 5,220 | +0.97% | 5,800 | 934億3469万 | +0.37% | 13.58 | 0.96 |
03/11 | 5,260 | 5,260 | 5,170 | 5,170 | -1.71% | 8,800 | 925億3972万 | -0.6% | 13.45 | 0.95 |
03/10 | 5,380 | 5,380 | 5,240 | 5,260 | -1.68% | 6,200 | 941億5067万 | +1.02% | 13.68 | 0.97 |
03/07 | 5,300 | 5,400 | 5,250 | 5,350 | -0.37% | 14,200 | 957億6161万 | +2.73% | 13.92 | 0.98 |
03/06 | 5,330 | 5,410 | 5,320 | 5,370 | +0.75% | 10,400 | 961億1960万 | +3.21% | 13.97 | 0.99 |
03/05 | 5,210 | 5,360 | 5,210 | 5,330 | +2.5% | 14,700 | 954億362万 | +2.56% | 13.87 | 0.98 |
03/04 | 5,300 | 5,300 | 5,200 | 5,200 | -0.95% | 8,000 | 930億7670万 | +0.13% | 13.53 | 0.96 |
03/03 | 5,270 | 5,300 | 5,220 | 5,250 | +1.16% | 10,300 | 939億7167万 | +1.08% | 13.66 | 0.97 |
02/28 | 5,240 | 5,260 | 5,190 | 5,190 | -0.95% | 10,400 | 928億9771万 | -0.08% | 13.5 | 0.96 |
02/27 | 5,180 | 5,240 | 5,180 | 5,240 | +1.55% | 8,300 | 937億9268万 | +0.85% | 13.63 | 0.96 |
02/26 | 5,140 | 5,220 | 5,140 | 5,160 | +0.98% | 11,700 | 923億6073万 | -0.69% | 13.42 | 0.95 |
02/25 | 4,905 | 5,170 | 4,900 | 5,110 | +2.2% | 14,000 | 914億6576万 | -1.69% | 13.29 | 0.94 |
02/21 | 4,980 | 5,030 | 4,945 | 5,000 | +0.4% | 12,900 | 894億9683万 | -3.83% | 13.01 | 0.92 |
02/20 | 5,060 | 5,090 | 4,965 | 4,980 | -1.58% | 12,300 | 891億3884万 | -4.32% | 12.96 | 0.92 |
02/19 | 5,170 | 5,190 | 5,060 | 5,060 | -2.13% | 10,500 | 905億7079万 | -2.95% | 13.16 | 0.93 |
02/18 | 5,200 | 5,200 | 5,110 | 5,170 | -0.77% | 8,800 | 925億3972万 | -0.96% | 13.45 | 0.95 |
02/17 | 5,200 | 5,220 | 5,140 | 5,210 | +0.77% | 9,300 | 932億5570万 | -0.23% | 13.55 | 0.96 |
02/14 | 5,240 | 5,240 | 5,160 | 5,170 | -0.77% | 7,100 | 925億3972万 | -1.01% | 13.45 | 0.95 |
02/13 | 5,210 | 5,210 | 5,170 | 5,210 | +1.17% | 3,600 | 932億5570万 | -0.36% | 13.55 | 0.96 |
02/12 | 5,120 | 5,200 | 5,070 | 5,150 | -0.19% | 21,400 | 921億8174万 | -1.64% | 13.4 | 0.95 |
02/10 | 5,170 | 5,310 | 5,150 | 5,160 | -1.9% | 16,600 | 923億6073万 | -1.71% | 13.42 | 0.95 |
02/07 | 5,330 | 5,370 | 5,260 | 5,260 | -0.94% | 11,300 | 941億5067万 | -0.25% | 13.68 | 0.97 |
02/06 | 5,280 | 5,310 | 5,260 | 5,310 | +0.57% | 7,100 | 950億4563万 | +0.38% | 13.81 | 0.98 |
02/05 | 5,310 | 5,350 | 5,250 | 5,280 | +1.34% | 14,100 | 945億865万 | -0.47% | 13.74 | 0.97 |
02/04 | 5,320 | 5,420 | 5,190 | 5,210 | -0.38% | 17,400 | 932億5570万 | -2.03% | 13.55 | 0.96 |
02/03 | 5,310 | 5,310 | 5,210 | 5,230 | -1.51% | 19,100 | 936億1368万 | -1.95% | 13.61 | 0.96 |
01/31 | 5,270 | 5,390 | 5,240 | 5,310 | +0.57% | 8,700 | 950億4563万 | -0.77% | 13.81 | 0.98 |
01/30 | 5,210 | 5,300 | 5,210 | 5,280 | +0.76% | 13,000 | 945億865万 | -1.47% | 13.74 | 0.97 |
01/29 | 5,240 | 5,270 | 5,210 | 5,240 | +0.38% | 5,800 | 937億9268万 | -2.49% | 13.63 | 0.96 |
01/28 | 5,220 | 5,260 | 5,220 | 5,220 | 0% | 10,900 | 934億3469万 | -3.15% | 13.58 | 0.96 |
01/27 | 5,240 | 5,260 | 5,180 | 5,220 | -0.38% | 8,600 | 934億3469万 | -3.55% | 13.58 | 0.96 |
01/24 | 5,240 | 5,280 | 5,210 | 5,240 | +0.19% | 10,300 | 937億9268万 | -3.53% | 13.63 | 0.96 |
01/23 | 5,290 | 5,290 | 5,190 | 5,230 | -0.57% | 8,100 | 936億1368万 | -4.04% | 13.61 | 0.96 |
01/22 | 5,310 | 5,310 | 5,240 | 5,260 | +0.38% | 8,700 | 941億5067万 | -3.86% | 13.68 | 0.97 |
01/21 | 5,190 | 5,290 | 5,150 | 5,240 | +0.58% | 7,400 | 937億9268万 | -4.57% | 13.63 | 0.96 |
01/20 | 5,150 | 5,330 | 5,150 | 5,210 | +1.76% | 8,200 | 932億5570万 | -5.48% | 13.55 | 0.96 |
01/17 | 5,160 | 5,210 | 5,110 | 5,120 | -0.78% | 8,600 | 916億4475万 | -7.5% | 13.32 | 0.94 |
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 | 2,200 440 6/19 440 6/18 | 1,540 308 11/20 | 43,800 219,000 12/25 219,000 11/30 | - | - | +8.66% 2/25 | -18.52% 11/20 |
2009年 3月期 | 2,075 415 8/18 415 8/11 | 1,165 233 10/28 | 87,200 436,000 4/22 | - | - | +15.8% 3/26 | -27.74% 10/10 |
2010年 3月期 | 1,970 394 3/30 | 1,600 320 4/28 | 33,200 166,000 6/12 | - | - | +7.53% 12/3 | -6.1% 2/1 |
2011年 3月期 | 1,975 395 4/1 | 1,105 221 3/15 | 96,200 481,000 2/18 | 462億1342万 | 258億5611万 | +4.46% 8/27 | -26.81% 3/15 |
2012年 3月期 | 1,715 343 9/30 | 1,275 255 8/9 | 34,200 171,000 6/3 | 401億2962万 | 298億3398万 | +8.12% 8/31 | -11.7% 8/9 |
2013年 3月期 | 1,675 335 9/25 335 4/18 | 1,440 288 6/5 | 137,800 689,000 3/8 | 391億9366万 | 336億9484万 | +5.11% 7/10 | -6.8% 5/23 |
2014年 3月期 | 1,800 360 1/6 | 1,460 292 6/7 | 207,200 1,036,000 5/20 | 385億1886万 | 341億6283万 | +10.06% 5/20 | -10.47% 3/20 |
2015年 3月期 | 2,595 519 10/16 | 1,625 325 5/22 325 4/14 | 622,200 3,111,000 10/16 | 544億9335万 | 347億7397万 | +13.96% 10/16 | -5.57% 11/6 |
2016年 3月期 | 6,400 1,280 10/6 | 2,245 449 4/1 | 1,418,200 7,091,000 8/5 | 1343億9595万 | 471億4358万 | +49.96% 8/5 | -22.32% 1/21 |
2017年 3月期 | 6,660 1,332 9/26 | 3,855 771 5/2 | 700,600 3,503,000 5/10 | 1358億5978万 | 809億5256万 | +15.27% 5/23 | -11.01% 11/11 |
2018年 3月期 | 7,010 1,402 6/7 | 5,140 1,028 3/26 | 458,600 2,293,000 8/7 | 1429億9956万 | 1048億5275万 | +10.81% 6/7 | -10.41% 2/15 |
2019年 3月期 | 6,635 1,327 7/23 | 4,690 10/30 | 118,600 593,000 5/11 | 1353億4980万 | 956億7303万 | +10.97% 11/29 | -14.05% 10/29 |
2020年 3月期 | 5,880 4/25 | 2,975 3/17 | 136,000 3/13 | 1199億4827万 | 583億811万 | +18.6% 4/14 | -15.7% 8/13 |
2021年 3月期 | 4,550 4/17 | 3,655 5/26 | 123,800 4/13 | 891億7711万 | 716億3568万 | +7.82% 8/13 | -12.33% 5/26 |
2022年 3月期 | 4,600 9/10 | 3,750 12/1 | 134,700 3/18 | 878億5708万 | 716億2262万 | +9.81% 9/10 | -6.12% 10/5 |
2023年 3月期 | 4,135 7/26 | 3,435 10/3 | 151,300 4/27 | 769億838万 | 638億8882万 | +5.42% 3/9 | -8.45% 10/3 |
2024年 3月期 | 5,640 11/15 | 3,805 7/14 | 173,500 10/30 | 1020億8042万 | 688億6809万 | +12.61% 8/23 | -8.18% 12/25 |
2025年 3月期 | 5,950 12/6 | 4,090 8/5 | 127,100 10/30 | 1065億123万 | 732億841万 | +8.18% 12/6 | -17.62% 8/5 |
最新 | 4,920 2025/6/13 | 33,900 | 870億8088万 | -2.81% 5,062 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 41%(1.41倍)
- 1987/12/28 vs 1986/12/27
- 83%(1.83倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 27%(1.27倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- -32%(0.68倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 157%(2.57倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/12/30 vs 2023/12/29
- 15%(1.15倍)
- 2025/06/13 vs 2024/12/30
- -14%(0.86倍)
- 過去安値
1,000円(2002/11/19) - 392%(4.92倍)
4,920円(6/13)