株価チャート
株価
6/13
- 前日 (6/12)
- 1,416
- 始値
- 1,409
- 高値
- 1,413
- 安値
- 1,400
- 終値 -0.85%
- 1,404
- 出来高 +10.22%
- 156,400
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,413 - 株価（25日）
移動平均値 - +0.79%
1,393 - 出来高（5日）
移動平均値 - +15.31%
135,640
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 | 1,409 | 1,413 | 1,400 | 1,404 | -0.85% | 156,400 | 471億7513万 | +0.79% | 14.57 | 0.96 |
| 06/12 | 1,418 | 1,421 | 1,407 | 1,416 | -0.14% | 141,900 | 475億7834万 | +1.87% | 14.7 | 0.97 |
| 06/11 | 1,413 | 1,418 | 1,412 | 1,418 | +0.14% | 78,600 | 476億4554万 | +2.24% | 14.72 | 0.97 |
| 06/10 | 1,414 | 1,427 | 1,411 | 1,416 | +0.5% | 167,900 | 475億7834万 | +2.39% | 14.7 | 0.97 |
| 06/09 | 1,425 | 1,425 | 1,408 | 1,409 | -0.77% | 133,400 | 473億4313万 | +2.18% | 14.63 | 0.96 |
| 06/06 | 1,420 | 1,427 | 1,417 | 1,420 | 0% | 100,000 | 477億1274万 | +3.27% | 14.74 | 0.97 |
| 06/05 | 1,415 | 1,424 | 1,409 | 1,420 | -0.07% | 187,800 | 477億1274万 | +3.65% | 14.74 | 0.97 |
| 06/04 | 1,421 | 1,429 | 1,417 | 1,421 | +0.21% | 113,600 | 477億4634万 | +4.1% | 14.75 | 0.97 |
| 06/03 | 1,429 | 1,429 | 1,415 | 1,418 | -0.28% | 118,800 | 476億4554万 | +4.34% | 14.72 | 0.97 |
| 06/02 | 1,431 | 1,433 | 1,417 | 1,422 | -0.07% | 227,500 | 477億7994万 | +5.1% | 14.76 | 0.97 |
| 05/30 | 1,410 | 1,428 | 1,407 | 1,423 | +0.99% | 249,800 | 478億1354万 | +5.64% | 14.77 | 0.97 |
| 05/29 | 1,405 | 1,411 | 1,396 | 1,409 | +1.59% | 230,800 | 473億4313万 | +5.15% | 14.63 | 0.96 |
| 05/28 | 1,377 | 1,388 | 1,377 | 1,387 | +0.95% | 170,000 | 466億392万 | +4.05% | 14.4 | 0.95 |
| 05/27 | 1,360 | 1,374 | 1,360 | 1,374 | +0.96% | 111,300 | 461億6711万 | +3.39% | 14.26 | 0.94 |
| 05/26 | 1,363 | 1,363 | 1,352 | 1,361 | +0.67% | 105,000 | 457億3031万 | +2.79% | 14.13 | 0.93 |
| 05/23 | 1,355 | 1,365 | 1,349 | 1,352 | +0.3% | 118,400 | 454億2790万 | +2.5% | 14.03 | 0.92 |
| 05/22 | 1,346 | 1,354 | 1,340 | 1,348 | -0.74% | 114,200 | 452億9350万 | +2.51% | 13.99 | 0.92 |
| 05/21 | 1,360 | 1,366 | 1,353 | 1,358 | -0.22% | 144,500 | 456億2951万 | +3.59% | 14.1 | 0.93 |
| 05/20 | 1,379 | 1,380 | 1,356 | 1,361 | -1.02% | 181,700 | 457億3031万 | +4.21% | 14.13 | 0.93 |
| 05/19 | 1,363 | 1,380 | 1,362 | 1,375 | +0.29% | 162,100 | 462億72万 | +5.61% | 14.27 | 0.94 |
| 05/16 | 1,376 | 1,376 | 1,359 | 1,371 | -0.29% | 163,800 | 460億6631万 | +5.95% | 14.23 | 0.94 |
| 05/15 | 1,377 | 1,379 | 1,369 | 1,375 | -0.79% | 196,000 | 462億72万 | +6.75% | 14.27 | 0.94 |
| 05/14 | 1,390 | 1,390 | 1,368 | 1,386 | -0.29% | 189,700 | 465億7032万 | +8.28% | 14.39 | 0.95 |
| 05/13 | 1,394 | 1,394 | 1,378 | 1,390 | +0.29% | 221,700 | 467億472万 | +9.02% | 14.43 | 0.95 |
| 05/12 | 1,360 | 1,386 | 1,360 | 1,386 | +3.51% | 323,400 | 465億7032万 | +8.96% | 14.39 | 0.95 |
| 05/09 | 1,341 | 1,341 | 1,329 | 1,339 | +0.15% | 266,700 | 449億9110万 | +5.35% | 13.9 | 0.92 |
| 05/08 | 1,348 | 1,352 | 1,323 | 1,337 | +0.98% | 636,600 | 449億2390万 | +5.11% | 13.88 | 0.91 |
| 05/07 | 1,316 | 1,331 | 1,315 | 1,324 | +1.22% | 416,700 | 444億8709万 | +3.92% | 13.74 | 0.91 |
| 05/02 | 1,305 | 1,315 | 1,300 | 1,308 | +0.38% | 162,400 | 439億4948万 | +2.43% | 13.58 | 0.89 |
| 05/01 | 1,301 | 1,307 | 1,292 | 1,303 | +0.15% | 161,000 | 437億8148万 | +1.56% | 13.53 | 0.89 |
| 04/30 | 1,301 | 1,304 | 1,286 | 1,301 | +0.39% | 152,000 | 437億1428万 | +0.93% | 13.51 | 0.89 |
| 04/28 | 1,293 | 1,300 | 1,289 | 1,296 | +1.09% | 120,700 | 435億4627万 | +0.15% | 13.45 | 0.89 |
| 04/25 | 1,275 | 1,286 | 1,273 | 1,282 | +1.26% | 102,200 | 430億7587万 | -1.38% | 13.31 | 0.88 |
| 04/24 | 1,277 | 1,277 | 1,262 | 1,266 | +0.48% | 108,900 | 425億3826万 | -3.14% | 13.14 | 0.87 |
| 04/23 | 1,255 | 1,267 | 1,255 | 1,260 | +1.29% | 198,300 | 423億3666万 | -4.11% | 13.08 | 0.86 |
| 04/22 | 1,250 | 1,256 | 1,240 | 1,244 | -0.72% | 135,800 | 417億9905万 | -5.83% | 12.91 | 0.85 |
| 04/21 | 1,270 | 1,270 | 1,247 | 1,253 | -1.34% | 130,500 | 421億145万 | -5.72% | 13.01 | 0.86 |
| 04/18 | 1,261 | 1,273 | 1,258 | 1,270 | +1.2% | 211,000 | 426億7266万 | -4.94% | 13.18 | 0.87 |
| 04/17 | 1,241 | 1,255 | 1,239 | 1,255 | +1.13% | 115,400 | 421億6865万 | -6.48% | 13.03 | 0.86 |
| 04/16 | 1,250 | 1,257 | 1,239 | 1,241 | -0.72% | 166,700 | 416億9825万 | -7.94% | 12.88 | 0.85 |
| 04/15 | 1,260 | 1,264 | 1,250 | 1,250 | 0% | 165,800 | 420億65万 | -7.75% | 12.98 | 0.86 |
| 04/14 | 1,252 | 1,266 | 1,249 | 1,250 | +1.05% | 186,500 | 420億65万 | -8.22% | 12.98 | 0.86 |
| 04/11 | 1,215 | 1,242 | 1,198 | 1,237 | -0.64% | 274,300 | 415億6384万 | -9.64% | 12.84 | 0.85 |
| 04/10 | 1,265 | 1,265 | 1,237 | 1,245 | +5.69% | 382,100 | 418億3265万 | -9.52% | 12.92 | 0.85 |
| 04/09 | 1,201 | 1,202 | 1,163 | 1,178 | -4.46% | 372,300 | 395億8141万 | -14.82% | 12.23 | 0.81 |
| 04/08 | 1,210 | 1,240 | 1,207 | 1,233 | +5.38% | 439,100 | 414億2944万 | -11.42% | 12.8 | 0.84 |
| 04/07 | 1,171 | 1,196 | 1,135 | 1,170 | -7.22% | 624,400 | 393億1261万 | -16.43% | 12.15 | 0.8 |
| 04/04 | 1,278 | 1,286 | 1,237 | 1,261 | -3.59% | 673,500 | 423億7026万 | -10.5% | 13.09 | 0.86 |
| 04/03 | 1,305 | 1,330 | 1,300 | 1,308 | -3.82% | 514,100 | 439億4948万 | -7.56% | 13.58 | 0.89 |
| 04/02 | 1,375 | 1,375 | 1,355 | 1,360 | -0.73% | 280,900 | 456億9671万 | -4.16% | 14.12 | 0.93 |
| 04/01 | 1,395 | 1,397 | 1,370 | 1,370 | -1.01% | 296,500 | 460億3271万 | -3.59% | 14.22 | 0.94 |
| 03/31 | 1,386 | 1,395 | 1,377 | 1,384 | -1.91% | 302,400 | 465億312万 | -2.74% | 11.58 | 0.95 |
| 03/28 | 1,385 | 1,430 | 1,385 | 1,411 | -2.42% | 419,700 | 474億1033万 | -0.91% | 11.81 | 0.97 |
| 03/27 | 1,441 | 1,446 | 1,435 | 1,446 | +0.14% | 311,700 | 485億8635万 | +1.47% | 12.1 | 0.99 |
| 03/26 | 1,440 | 1,448 | 1,434 | 1,444 | +0.28% | 256,000 | 485億1915万 | +1.33% | 12.08 | 0.99 |
| 03/25 | 1,450 | 1,450 | 1,437 | 1,440 | -0.35% | 238,100 | 483億8475万 | +1.05% | 12.05 | 0.99 |
| 03/24 | 1,455 | 1,455 | 1,443 | 1,445 | -0.34% | 172,900 | 485億5275万 | +1.4% | 12.09 | 0.99 |
| 03/21 | 1,452 | 1,461 | 1,449 | 1,450 | -0.14% | 160,300 | 487億2075万 | +1.75% | 12.13 | 0.99 |
| 03/19 | 1,430 | 1,453 | 1,430 | 1,452 | +1.47% | 192,200 | 487億8796万 | +1.97% | 12.15 | 0.99 |
| 03/18 | 1,438 | 1,444 | 1,431 | 1,431 | -0.28% | 188,400 | 480億8234万 | +0.42% | 11.97 | 0.98 |
| 03/17 | 1,435 | 1,439 | 1,432 | 1,435 | +0.49% | 128,500 | 482億1675万 | +0.7% | 12.01 | 0.98 |
| 03/14 | 1,423 | 1,430 | 1,419 | 1,428 | +0.35% | 142,900 | 479億8154万 | +0.14% | 11.95 | 0.98 |
| 03/13 | 1,422 | 1,430 | 1,419 | 1,423 | +0.28% | 148,400 | 478億1354万 | -0.21% | 11.91 | 0.97 |
| 03/12 | 1,408 | 1,421 | 1,407 | 1,419 | +0.57% | 199,100 | 476億7914万 | -0.49% | 11.87 | 0.97 |
| 03/11 | 1,407 | 1,411 | 1,388 | 1,411 | -0.21% | 495,500 | 474億1033万 | -1.05% | 11.81 | 0.97 |
| 03/10 | 1,430 | 1,430 | 1,414 | 1,414 | -0.63% | 218,100 | 475億1114万 | -0.98% | 11.83 | 0.97 |
| 03/07 | 1,415 | 1,423 | 1,409 | 1,423 | +0.28% | 176,600 | 478億1354万 | -0.42% | 11.91 | 0.97 |
| 03/06 | 1,427 | 1,432 | 1,419 | 1,419 | 0% | 157,200 | 476億7914万 | -0.77% | 11.87 | 0.97 |
| 03/05 | 1,411 | 1,423 | 1,409 | 1,419 | +0.57% | 134,200 | 476億7914万 | -0.91% | 11.87 | 0.97 |
| 03/04 | 1,418 | 1,418 | 1,407 | 1,411 | -0.56% | 179,200 | 474億1033万 | -1.54% | 11.81 | 0.97 |
| 03/03 | 1,408 | 1,422 | 1,408 | 1,419 | +1.21% | 192,000 | 476億7914万 | -1.11% | 11.87 | 0.97 |
| 02/28 | 1,403 | 1,411 | 1,395 | 1,402 | -0.57% | 379,900 | 471億793万 | -2.37% | 11.73 | 0.96 |
| 02/27 | 1,404 | 1,415 | 1,403 | 1,410 | +0.43% | 210,700 | 473億7673万 | -1.95% | 11.8 | 0.96 |
| 02/26 | 1,416 | 1,416 | 1,397 | 1,404 | -0.85% | 406,000 | 471億7513万 | -2.5% | 11.75 | 0.96 |
| 02/25 | 1,410 | 1,420 | 1,405 | 1,416 | +0.14% | 241,700 | 475億7834万 | -1.73% | 11.85 | 0.97 |
| 02/21 | 1,419 | 1,426 | 1,413 | 1,414 | -0.28% | 241,100 | 475億1114万 | -2.01% | 11.83 | 0.97 |
| 02/20 | 1,437 | 1,437 | 1,416 | 1,418 | -1.39% | 327,400 | 476億4554万 | -1.8% | 11.87 | 0.97 |
| 02/19 | 1,440 | 1,451 | 1,437 | 1,438 | -0.14% | 149,100 | 483億1755万 | -0.55% | 12.03 | 0.98 |
| 02/18 | 1,442 | 1,443 | 1,435 | 1,440 | -0.14% | 195,200 | 483億8475万 | -0.41% | 12.05 | 0.99 |
| 02/17 | 1,450 | 1,455 | 1,442 | 1,442 | -0.21% | 183,200 | 484億5195万 | -0.35% | 12.07 | 0.99 |
| 02/14 | 1,446 | 1,449 | 1,437 | 1,445 | +0.21% | 164,700 | 485億5275万 | -0.21% | 12.09 | 0.99 |
| 02/13 | 1,445 | 1,450 | 1,437 | 1,442 | +0.35% | 186,000 | 484億5195万 | -0.55% | 12.07 | 0.99 |
| 02/12 | 1,457 | 1,457 | 1,437 | 1,437 | -1.44% | 277,300 | 482億8395万 | -1.03% | 12.02 | 0.98 |
| 02/10 | 1,440 | 1,459 | 1,437 | 1,458 | +1.32% | 321,900 | 489億8956万 | +0.28% | 12.2 | 1 |
| 02/07 | 1,429 | 1,444 | 1,408 | 1,439 | -1.1% | 886,400 | 483億5115万 | -1.17% | 12.04 | 0.98 |
| 02/06 | 1,445 | 1,461 | 1,440 | 1,455 | +1.54% | 410,400 | 488億8876万 | -0.27% | 12.18 | 1 |
| 02/05 | 1,437 | 1,447 | 1,428 | 1,433 | +0.21% | 248,600 | 481億4955万 | -1.85% | 11.99 | 0.98 |
| 02/04 | 1,434 | 1,442 | 1,430 | 1,430 | +0.99% | 258,000 | 480億4874万 | -2.19% | 11.97 | 0.98 |
| 02/03 | 1,450 | 1,450 | 1,416 | 1,416 | -2.34% | 503,800 | 475億7834万 | -3.28% | 11.85 | 0.97 |
| 01/31 | 1,453 | 1,454 | 1,438 | 1,450 | -0.07% | 233,200 | 487億2075万 | -1.02% | 12.13 | 0.99 |
| 01/30 | 1,451 | 1,452 | 1,438 | 1,451 | +0.07% | 221,600 | 487億5436万 | -0.89% | 12.14 | 0.99 |
| 01/29 | 1,454 | 1,460 | 1,449 | 1,450 | -0.14% | 193,500 | 487億2075万 | -0.89% | 12.13 | 0.99 |
| 01/28 | 1,455 | 1,466 | 1,446 | 1,452 | -0.55% | 255,200 | 487億8796万 | -0.68% | 12.15 | 0.99 |
| 01/27 | 1,464 | 1,469 | 1,457 | 1,460 | +0.21% | 183,500 | 490億5676万 | 0% | 12.22 | 1 |
| 01/24 | 1,450 | 1,465 | 1,446 | 1,457 | +0.34% | 136,800 | 489億5596万 | -0.07% | 12.19 | 1 |
| 01/23 | 1,456 | 1,456 | 1,442 | 1,452 | -0.07% | 152,100 | 487億8796万 | -0.27% | 12.15 | 0.99 |
| 01/22 | 1,448 | 1,458 | 1,442 | 1,453 | +0.9% | 168,200 | 488億2156万 | -0.21% | 12.16 | 0.99 |
| 01/21 | 1,449 | 1,452 | 1,440 | 1,440 | -0.62% | 144,000 | 483億8475万 | -1.03% | 12.05 | 0.99 |
| 01/20 | 1,448 | 1,457 | 1,445 | 1,449 | +0.28% | 141,100 | 486億8715万 | -0.41% | 12.13 | 0.99 |
| 01/17 | 1,441 | 1,449 | 1,429 | 1,445 | -0.21% | 180,000 | 485億5275万 | -0.69% | 12.09 | 0.99 |
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 | 1,408 12/13 | 692 3/17 | 1,138,200 10/25 | - | - | +19.75% 10/26 | -24.01% 2/6 |
| 2009年 3月期 | 817 4/3 | 276 2/24 | 826,600 5/1 | - | - | +22.22% 3/17 | -36.72% 10/10 |
| 2010年 3月期 | 806 8/17 | 348 4/27 | 3,276,300 1/13 | - | - | +40.42% 6/11 | -29.23% 11/17 |
| 2011年 3月期 | 797 4/7 | 288 3/15 | 4,006,100 4/2 | 278億9021万 | 100億7827万 | +13.96% 7/29 | -37.51% 3/15 |
| 2012年 3月期 | 483 6/3 | 277 1/16 | 966,400 5/2 | 169億210万 | 96億9333万 | +17.38% 5/11 | -16.42% 8/22 |
| 2013年 3月期 | 374 2/8 | 181 10/15 10/11 他5件 | 2,830,600 11/8 | 130億8775万 | 63億3391万 | +38.38% 11/8 | -20.21% 5/25 |
| 2014年 3月期 | 690 10/30 | 297 4/2 | 1,652,100 8/2 | 241億4586万 | 103億9321万 | +24.13% 8/6 | -16.34% 2/4 |
| 2015年 3月期 | 1,178 3/10 | 473 5/7 | 2,319,400 5/9 | 416億4315万 | 166億2241万 | +17.79% 5/26 | -9.15% 4/1 |
| 2016年 3月期 | 1,095 6/5 5/20 | 511 2/12 | 921,700 12/3 | 388億7197万 | 181億7863万 | +9.07% 10/9 | -23.92% 2/12 |
| 2017年 3月期 | 827 3/2 | 482 6/28 | 404,400 8/3 | 294億6123万 | 171億6697万 | +13.07% 2/21 | -8.66% 4/14 |
| 2018年 3月期 | 1,349 12/21 | 695 4/14 | 1,802,700 11/10 | 483億7085万 | 247億6946万 | +19.3% 11/24 | -22.14% 2/14 |
| 2019年 3月期 | 1,350 6/5 | 655 12/25 | 4,084,200 5/10 | 486億3256万 | 237億413万 | +20.91% 5/10 | -17.46% 12/25 |
| 2020年 3月期 | 1,148 10/29 | 680 3/17 3/13 | 2,116,700 8/28 | 417億284万 | 247億3018万 | +13.08% 9/9 | -19.28% 3/13 |
| 2021年 3月期 | 1,118 3/16 | 738 4/6 | 476,300 3/29 | 384億9545万 | 268億4808万 | +11.1% 8/31 | -6.64% 7/30 |
| 2022年 3月期 | 1,072 1/17 | 844 10/5 | 584,300 10/29 | 360億882万 | 283億5023万 | +9.2% 11/1 | -7.89% 4/11 |
| 2023年 3月期 | 1,438 2/27 | 885 4/27 | 1,245,200 11/7 | 481億1565万 | 297億4911万 | +18.41% 8/5 | -9.05% 4/6 |
| 2024年 3月期 | 1,289 5/10 | 995 8/17 8/4 | 914,200 5/15 | 432億3450万 | 333億8018万 | +27.85% 4/12 | -11.64% 5/15 |
| 2025年 3月期 | 1,706 7/16 | 1,109 4/3 | 2,360,300 4/12 | 572億8393万 | 372億742万 | +12.13% 5/9 | -18.02% 8/5 |
| 最新 | 1,404 2025/6/13 | 156,400 | 471億7513万 | +0.79% 1,393 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 106%（2.06倍）
- 1989/12/26 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/26
- -64%（0.36倍）
- 1991/12/26 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/26
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/28 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/28
- 22%（1.22倍）
- 1997/12/25 vs 1996/12/27
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/25
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- 66%（1.66倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 116%（2.16倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- -43%（0.57倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/06/13 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
120円（1983/01/05） - 1068%（11.68倍）
1,404円（6/13）