株価チャート
株価
6/13
- 前日 (6/12)
- 1,414
- 始値
- 1,416
- 高値
- 1,557
- 安値
- 1,416
- 終値 +7.5%
- 1,520
- 出来高 +999.99%
- 571,800
乖離率
- 株価(5日)
移動平均値 - +6.37%
1,429 - 株価(25日)
移動平均値 - +7.42%
1,415 - 出来高(5日)
移動平均値 - +277.08%
151,640
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 | 1,416 | 1,557 | 1,416 | 1,520 | +7.5% | 571,800 | 97億667万 | +7.42% | 22.04 | 1.8 |
06/12 | 1,393 | 1,425 | 1,393 | 1,414 | +1.51% | 38,000 | 90億2976万 | +0.21% | 20.5 | 1.67 |
06/11 | 1,406 | 1,406 | 1,375 | 1,393 | -0.85% | 44,900 | 88億9565万 | -1.28% | 20.19 | 1.65 |
06/10 | 1,412 | 1,420 | 1,399 | 1,405 | -0.43% | 40,300 | 89億7229万 | -0.43% | 20.37 | 1.66 |
06/09 | 1,427 | 1,433 | 1,397 | 1,411 | -0.35% | 63,200 | 90億1060万 | +0.07% | 20.46 | 1.67 |
06/06 | 1,425 | 1,450 | 1,416 | 1,416 | -0.63% | 69,200 | 90億4253万 | +0.5% | 20.53 | 1.68 |
06/05 | 1,500 | 1,507 | 1,425 | 1,425 | -4.68% | 126,900 | 91億1万 | +1.14% | 20.66 | 1.69 |
06/04 | 1,470 | 1,498 | 1,466 | 1,495 | +1.77% | 102,200 | 95億4702万 | +6.18% | 21.67 | 1.77 |
06/03 | 1,450 | 1,497 | 1,440 | 1,469 | +1.73% | 171,300 | 93億8099万 | +4.56% | 21.3 | 1.74 |
06/02 | 1,449 | 1,461 | 1,436 | 1,444 | -0.35% | 37,800 | 92億2134万 | +3.07% | 20.93 | 1.71 |
05/30 | 1,456 | 1,475 | 1,437 | 1,449 | -1.43% | 59,900 | 92億5327万 | +3.72% | 21.01 | 1.72 |
05/29 | 1,466 | 1,475 | 1,442 | 1,470 | +0.41% | 69,200 | 93億8737万 | +5.53% | 21.31 | 1.74 |
05/28 | 1,470 | 1,478 | 1,454 | 1,464 | +0.62% | 132,800 | 93億4906万 | +5.55% | 21.22 | 1.73 |
05/27 | 1,425 | 1,464 | 1,423 | 1,455 | +2.11% | 147,100 | 92億9158万 | +5.21% | 21.09 | 1.72 |
05/26 | 1,415 | 1,430 | 1,415 | 1,425 | +0.71% | 84,100 | 91億1万 | +3.34% | 20.66 | 1.69 |
05/23 | 1,422 | 1,429 | 1,396 | 1,415 | +0.35% | 156,700 | 90億3615万 | +2.98% | 20.51 | 1.68 |
05/22 | 1,406 | 1,411 | 1,363 | 1,410 | +0.57% | 123,800 | 90億422万 | +2.92% | 20.44 | 1.67 |
05/21 | 1,356 | 1,405 | 1,348 | 1,402 | +3.39% | 132,400 | 89億5313万 | +2.64% | 20.33 | 1.66 |
05/20 | 1,347 | 1,388 | 1,335 | 1,356 | +0.67% | 133,600 | 86億5937万 | -0.51% | 19.66 | 1.61 |
05/19 | 1,339 | 1,350 | 1,321 | 1,347 | +0.6% | 75,100 | 86億190万 | -0.88% | 19.53 | 1.6 |
05/16 | 1,321 | 1,350 | 1,313 | 1,339 | +1.21% | 88,500 | 85億5081万 | -1.03% | 19.41 | 1.59 |
05/15 | 1,351 | 1,351 | 1,316 | 1,323 | -2.51% | 70,600 | 84億4864万 | -1.85% | 19.18 | 1.57 |
05/14 | 1,365 | 1,370 | 1,351 | 1,357 | -1.31% | 65,500 | 86億6576万 | +1.27% | 19.67 | 1.61 |
05/13 | 1,404 | 1,404 | 1,364 | 1,375 | -1.65% | 117,300 | 87億8071万 | +3.07% | 19.93 | 1.63 |
05/12 | 1,390 | 1,424 | 1,381 | 1,398 | -1.06% | 144,800 | 89億2758万 | +5.03% | 20.27 | 1.66 |
05/09 | 1,423 | 1,434 | 1,372 | 1,413 | -0.49% | 271,900 | 90億2337万 | +6.4% | 20.48 | 1.67 |
05/08 | 1,402 | 1,420 | 1,383 | 1,420 | +1.94% | 98,500 | 90億6808万 | +7.25% | 20.59 | 1.68 |
05/07 | 1,380 | 1,397 | 1,380 | 1,393 | +0.8% | 37,100 | 88億9565万 | +5.45% | 20.19 | 1.65 |
05/02 | 1,377 | 1,389 | 1,363 | 1,382 | -0.14% | 57,600 | 88億2541万 | +4.62% | 20.04 | 1.64 |
05/01 | 1,405 | 1,416 | 1,368 | 1,384 | -2.26% | 85,400 | 88億3818万 | +4.69% | 20.06 | 1.64 |
04/30 | 1,435 | 1,437 | 1,392 | 1,416 | +0.43% | 73,900 | 90億4253万 | +6.95% | 20.53 | 1.68 |
04/28 | 1,402 | 1,419 | 1,390 | 1,410 | +0.86% | 87,500 | 90億422万 | +6.5% | 20.44 | 1.67 |
04/25 | 1,371 | 1,422 | 1,371 | 1,398 | +1.97% | 87,800 | 89億2758万 | +5.51% | 20.27 | 1.66 |
04/24 | 1,370 | 1,398 | 1,366 | 1,371 | +0.59% | 69,900 | 87億5516万 | +3.32% | 19.88 | 1.62 |
04/23 | 1,361 | 1,369 | 1,350 | 1,363 | +1.64% | 55,800 | 87億407万 | +2.4% | 19.76 | 1.61 |
04/22 | 1,321 | 1,348 | 1,313 | 1,341 | +1.59% | 53,200 | 85億6358万 | +0.6% | 19.44 | 1.59 |
04/21 | 1,345 | 1,364 | 1,319 | 1,320 | -2.8% | 70,000 | 84億2948万 | -1.35% | 19.14 | 1.56 |
04/18 | 1,340 | 1,369 | 1,318 | 1,358 | +0.67% | 68,300 | 86億7214万 | +1.27% | 19.69 | 1.61 |
04/17 | 1,315 | 1,381 | 1,315 | 1,349 | +2.59% | 156,000 | 86億1467万 | +0.52% | 19.56 | 1.6 |
04/16 | 1,313 | 1,325 | 1,291 | 1,315 | +0.23% | 58,500 | 83億9755万 | -2.23% | 19.06 | 1.56 |
04/15 | 1,309 | 1,331 | 1,302 | 1,312 | +0.46% | 50,100 | 83億7839万 | -2.53% | 19.02 | 1.55 |
04/14 | 1,331 | 1,336 | 1,306 | 1,306 | -1.14% | 95,600 | 83億4007万 | -3.26% | 18.93 | 1.55 |
04/11 | 1,267 | 1,321 | 1,234 | 1,321 | +4.26% | 165,700 | 84億3586万 | -2.51% | 19.15 | 1.56 |
04/10 | 1,280 | 1,283 | 1,250 | 1,267 | +7.19% | 104,900 | 80億9102万 | -6.77% | 18.37 | 1.5 |
04/09 | 1,190 | 1,199 | 1,152 | 1,182 | -3.11% | 157,000 | 75億4821万 | -13.22% | 17.14 | 1.4 |
04/08 | 1,193 | 1,243 | 1,187 | 1,220 | +9.22% | 105,100 | 77億9088万 | -10.88% | 17.69 | 1.45 |
04/07 | 1,102 | 1,165 | 1,090 | 1,117 | -8.37% | 217,000 | 71億3313万 | -18.59% | 16.19 | 1.32 |
04/04 | 1,286 | 1,299 | 1,195 | 1,219 | -6.16% | 228,200 | 77億8449万 | -11.54% | 17.67 | 1.44 |
04/03 | 1,280 | 1,317 | 1,280 | 1,299 | -2.04% | 99,000 | 82億9537万 | -5.94% | 18.83 | 1.54 |
04/02 | 1,312 | 1,337 | 1,295 | 1,326 | +0.45% | 86,100 | 84億6779万 | -3.98% | 19.22 | 1.57 |
04/01 | 1,350 | 1,356 | 1,310 | 1,320 | -0.75% | 68,000 | 84億2948万 | -4.21% | 19.14 | 1.56 |
03/31 | 1,371 | 1,372 | 1,330 | 1,330 | -4.8% | 126,200 | 84億9334万 | -3.41% | 20.06 | 1.58 |
03/28 | 1,404 | 1,448 | 1,396 | 1,397 | -1.62% | 50,700 | 89億2120万 | +1.6% | 21.07 | 1.65 |
03/27 | 1,405 | 1,425 | 1,395 | 1,420 | +0.35% | 50,900 | 90億6808万 | +3.5% | 21.41 | 1.68 |
03/26 | 1,437 | 1,440 | 1,411 | 1,415 | -0.56% | 51,200 | 90億3615万 | +3.44% | 21.34 | 1.68 |
03/25 | 1,423 | 1,455 | 1,423 | 1,423 | -0.42% | 58,900 | 90億8723万 | +4.25% | 21.46 | 1.69 |
03/24 | 1,448 | 1,449 | 1,421 | 1,429 | -1.18% | 61,800 | 91億2555万 | +5.07% | 21.55 | 1.69 |
03/21 | 1,502 | 1,505 | 1,446 | 1,446 | -1.97% | 105,700 | 92億3411万 | +6.56% | 21.81 | 1.71 |
03/19 | 1,424 | 1,510 | 1,420 | 1,475 | +3.73% | 187,900 | 94億1930万 | +8.78% | 22.24 | 1.75 |
03/18 | 1,484 | 1,499 | 1,420 | 1,422 | -2.2% | 178,800 | 90億8085万 | +5.02% | 21.44 | 1.68 |
03/17 | 1,416 | 1,466 | 1,416 | 1,454 | +3.93% | 166,200 | 92億8520万 | +7.54% | 21.93 | 1.72 |
03/14 | 1,396 | 1,417 | 1,392 | 1,399 | +0.21% | 45,500 | 89億3397万 | +3.71% | 21.1 | 1.66 |
03/13 | 1,413 | 1,421 | 1,385 | 1,396 | -0.64% | 68,300 | 89億1481万 | +3.64% | 21.05 | 1.65 |
03/12 | 1,349 | 1,410 | 1,344 | 1,405 | +3.38% | 121,900 | 89億7229万 | +4.38% | 21.19 | 1.66 |
03/11 | 1,345 | 1,371 | 1,322 | 1,359 | -2.65% | 147,800 | 86億7853万 | +1.12% | 20.49 | 1.61 |
03/10 | 1,470 | 1,490 | 1,395 | 1,396 | -2.1% | 160,000 | 89億1481万 | +3.79% | 21.05 | 1.65 |
03/07 | 1,437 | 1,481 | 1,408 | 1,426 | -0.56% | 300,700 | 91億639万 | +6.1% | 21.5 | 1.69 |
03/06 | 1,364 | 1,490 | 1,360 | 1,434 | +6.22% | 481,700 | 91億5748万 | +6.78% | 21.62 | 1.7 |
03/05 | 1,344 | 1,395 | 1,319 | 1,350 | +0.9% | 174,200 | 86億2106万 | +0.6% | 20.36 | 1.6 |
03/04 | 1,289 | 1,342 | 1,284 | 1,338 | +2.69% | 102,700 | 85億4443万 | -0.45% | 20.18 | 1.58 |
03/03 | 1,280 | 1,317 | 1,280 | 1,303 | +2.92% | 53,800 | 83億2092万 | -3.19% | 19.65 | 1.54 |
02/28 | 1,285 | 1,292 | 1,260 | 1,266 | -2.76% | 51,600 | 80億8464万 | -6.22% | 19.09 | 1.5 |
02/27 | 1,285 | 1,317 | 1,285 | 1,302 | +1.32% | 47,200 | 83億1453万 | -3.91% | 19.63 | 1.54 |
02/26 | 1,270 | 1,287 | 1,255 | 1,285 | +1.18% | 42,900 | 82億597万 | -5.31% | 19.38 | 1.52 |
02/25 | 1,261 | 1,284 | 1,258 | 1,270 | -0.63% | 54,000 | 81億1018万 | -6.75% | 19.15 | 1.5 |
02/21 | 1,291 | 1,292 | 1,275 | 1,278 | -1.01% | 53,100 | 81億6127万 | -6.24% | 19.27 | 1.51 |
02/20 | 1,330 | 1,330 | 1,288 | 1,291 | -2.93% | 109,300 | 82億4428万 | -5.35% | 19.47 | 1.53 |
02/19 | 1,318 | 1,333 | 1,313 | 1,330 | +0.76% | 50,200 | 84億9334万 | -2.56% | 20.06 | 1.58 |
02/18 | 1,324 | 1,340 | 1,313 | 1,320 | +0.08% | 59,400 | 84億2948万 | -3.37% | 19.91 | 1.56 |
02/17 | 1,315 | 1,322 | 1,301 | 1,319 | +0.15% | 88,800 | 84億2309万 | -3.58% | 19.89 | 1.56 |
02/14 | 1,353 | 1,355 | 1,305 | 1,317 | -2.59% | 156,600 | 84億1032万 | -3.87% | 19.86 | 1.56 |
02/13 | 1,401 | 1,401 | 1,326 | 1,352 | -4.72% | 334,700 | 86億3383万 | -1.53% | 20.39 | 1.6 |
02/12 | 1,411 | 1,422 | 1,406 | 1,419 | +0.85% | 150,700 | 90億6169万 | +3.28% | 21.4 | 1.68 |
02/10 | 1,394 | 1,407 | 1,368 | 1,407 | +1.37% | 126,000 | 89億8506万 | +2.48% | 21.22 | 1.67 |
02/07 | 1,376 | 1,389 | 1,371 | 1,388 | +0.95% | 36,600 | 88億6372万 | +1.17% | 20.93 | 1.64 |
02/06 | 1,352 | 1,386 | 1,352 | 1,375 | +1.1% | 54,800 | 87億8071万 | +0.29% | 20.73 | 1.63 |
02/05 | 1,369 | 1,369 | 1,341 | 1,360 | 0% | 46,800 | 86億8492万 | -0.66% | 20.51 | 1.61 |
02/04 | 1,372 | 1,380 | 1,357 | 1,360 | +0.74% | 35,600 | 86億8492万 | -0.66% | 20.51 | 1.61 |
02/03 | 1,392 | 1,392 | 1,350 | 1,350 | -3.16% | 81,400 | 86億2106万 | -1.32% | 20.36 | 1.6 |
01/31 | 1,373 | 1,396 | 1,367 | 1,394 | +1.53% | 61,400 | 89億204万 | +1.9% | 21.02 | 1.65 |
01/30 | 1,387 | 1,410 | 1,363 | 1,373 | -2.35% | 168,600 | 87億6793万 | +0.59% | 20.7 | 1.63 |
01/29 | 1,398 | 1,428 | 1,393 | 1,406 | +1.15% | 75,700 | 89億7867万 | +3.08% | 21.2 | 1.67 |
01/28 | 1,389 | 1,405 | 1,367 | 1,390 | -0.43% | 51,200 | 88億7650万 | +2.06% | 20.96 | 1.65 |
01/27 | 1,408 | 1,421 | 1,396 | 1,396 | 0% | 102,800 | 89億1481万 | +2.57% | 21.05 | 1.65 |
01/24 | 1,414 | 1,414 | 1,381 | 1,396 | -1.27% | 75,400 | 89億1481万 | +2.72% | 21.05 | 1.65 |
01/23 | 1,384 | 1,415 | 1,374 | 1,414 | +2.24% | 79,600 | 90億2976万 | +4.12% | 21.32 | 1.67 |
01/22 | 1,358 | 1,409 | 1,356 | 1,383 | +2.07% | 113,100 | 88億3179万 | +1.84% | 20.86 | 1.64 |
01/21 | 1,394 | 1,394 | 1,338 | 1,355 | -2.87% | 110,700 | 86億5299万 | -0.22% | 20.43 | 1.61 |
01/20 | 1,333 | 1,403 | 1,330 | 1,395 | +7.06% | 182,000 | 89億843万 | +2.65% | 21.04 | 1.65 |
01/17 | 1,284 | 1,303 | 1,273 | 1,303 | -0.46% | 80,700 | 83億2092万 | -4.12% | 19.65 | 1.54 |
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 | 1,640 164 7/18 | 560 56 1/22 | 1,704,100 17,041,000 7/18 | - | - | +15.49% 2/25 | -25.74% 1/22 |
2009年 3月期 | 1,030 103 6/24 103 6/12 | 380 38 10/10 38 10/8 | 827,900 8,279,000 12/19 | - | - | +36.23% 3/27 | -33.85% 10/8 |
2010年 3月期 | 880 88 6/10 | 450 45 11/25 45 11/24 | 1,007,900 10,079,000 5/25 | - | - | +74.81% 4/14 | -21.75% 7/13 |
2011年 3月期 | 1,260 126 5/25 126 4/13 | 400 40 3/15 | 12,277,600 122,776,000 4/13 | 64億4603万 | 20億4636万 | +25.3% 11/24 | -42.04% 3/15 |
2012年 3月期 | 850 85 1/26 | 490 49 11/30 49 11/29 他5件 | 2,940,300 29,403,000 12/19 | 43億4851万 | 25億679万 | +31.2% 12/20 | -12.55% 9/26 |
2013年 3月期 | 1,230 123 2/6 | 560 56 7/26 56 7/25 他2件 | 7,312,700 73,127,000 2/6 | 62億9255万 | 28億6490万 | +74.06% 4/9 | -20% 5/15 |
2014年 3月期 | 2,050 205 4/11 | 1,020 102 4/2 | 13,773,700 137,737,000 4/9 | 104億8759万 | 52億1821万 | +18.33% 8/28 | -19.13% 5/27 |
2015年 3月期 | 1,370 137 7/18 | 980 98 10/16 | 1,442,900 14,429,000 7/18 | 87億4878万 | 62億5825万 | +7.77% 6/16 | -9.78% 10/17 |
2016年 3月期 | 1,150 115 7/15 | 550 55 2/12 | 1,326,800 13,268,000 7/15 | 73億4386万 | 35億1228万 | +13.77% 3/15 | -24.41% 2/12 |
2017年 3月期 | 915 2/28 | 600 10/28 | 2,056,200 11/10 | 58億4316万 | 38億3158万 | +97.43% 4/12 | -11.7% 5/9 |
2018年 3月期 | 4,435 10/6 | 850 4/3 | 13,919,000 4/13 | 283億2178万 | 54億2807万 | +59.48% 10/5 | -26.84% 3/12 |
2019年 3月期 | 2,520 5/25 | 966 12/25 | 2,334,500 3/15 | 160億9264万 | 61億6884万 | +61.78% 3/11 | -28.52% 12/25 |
2020年 3月期 | 2,573 1/8 | 965 3/13 | 3,302,200 1/8 | 164億3110万 | 61億6246万 | +35.42% 1/8 | -24.42% 3/13 |
2021年 3月期 | 2,063 12/15 | 1,102 4/6 | 2,379,500 6/17 | 131億7426万 | 70億3734万 | +17.36% 6/17 | -10% 7/2 |
2022年 3月期 | 1,937 2/24 | 1,293 1/19 | 4,783,300 1/25 | 123億6962万 | 82億5706万 | +28.1% 2/24 | -9.69% 12/2 |
2023年 3月期 | 1,894 6/15 | 1,302 3/20 | 846,200 12/20 | 120億9503万 | 83億1453万 | +26.23% 6/8 | -11.64% 7/12 |
2024年 3月期 | 1,480 4/21 | 1,002 12/21 | 287,500 6/2 | 94億5123万 | 63億9874万 | +15.1% 3/13 | -12.69% 12/18 |
2025年 3月期 | 2,147 7/17 | 1,222 8/5 | 780,400 5/10 | 137億1068万 | 78億365万 | +20.36% 5/10 | -31.08% 8/5 |
最新 | 1,520 2025/6/13 | 571,800 | 97億667万 | +7.42% 1,415 |
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/25
- 9%(1.09倍)
- 1986/12/26 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/26
- 67%(1.67倍)
- 1988/12/28 vs 1987/12/28
- 54%(1.54倍)
- 1989/12/29 vs 1988/12/28
- 64%(1.64倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -25%(0.75倍)
- 1992/12/30 vs 1991/12/30
- -9%(0.91倍)
- 1993/12/29 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/29
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -42%(0.58倍)
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- 320%(4.2倍)
- 1999/12/30 vs 1998/12/30
- -48%(0.52倍)
- 2000/12/29 vs 1999/12/30
- -33%(0.67倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 126%(2.26倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -42%(0.58倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 49%(1.49倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 439%(5.39倍)
- 2018/12/28 vs 2017/12/29
- -69%(0.31倍)
- 2019/12/30 vs 2018/12/28
- 59%(1.59倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -29%(0.71倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/12/30 vs 2023/12/29
- 24%(1.24倍)
- 2025/06/13 vs 2024/12/30
- 10%(1.1倍)
- 過去安値
320円(2002/11/19) - 375%(4.75倍)
1,520円(6/13)