株価チャート
株価
6/13
- 前日 (6/12)
- 1,053
- 始値
- 1,051
- 高値
- 1,056
- 安値
- 1,039
- 終値 -1.23%
- 1,040
- 出来高 +86.23%
- 31,100
乖離率
- 株価（5日）
移動平均値 - -1.14%
1,052 - 株価（25日）
移動平均値 - -0.86%
1,049 - 出来高（5日）
移動平均値 - +75.9%
17,680
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 | 1,051 | 1,056 | 1,039 | 1,040 | -1.23% | 31,100 | 238億1132万 | -0.86% | 9.88 | 0.46 |
| 06/12 | 1,055 | 1,058 | 1,051 | 1,053 | -0.38% | 16,700 | 241億896万 | +0.29% | 10.01 | 0.47 |
| 06/11 | 1,058 | 1,060 | 1,056 | 1,057 | +0.38% | 10,300 | 242億54万 | +0.57% | 10.04 | 0.47 |
| 06/10 | 1,051 | 1,058 | 1,051 | 1,053 | -0.19% | 13,600 | 241億896万 | +0.19% | 10.01 | 0.47 |
| 06/09 | 1,064 | 1,064 | 1,053 | 1,055 | -0.66% | 16,700 | 241億5475万 | +0.19% | 10.03 | 0.47 |
| 06/06 | 1,067 | 1,067 | 1,057 | 1,062 | +0.09% | 15,700 | 243億1502万 | +0.76% | 10.09 | 0.47 |
| 06/05 | 1,070 | 1,073 | 1,061 | 1,061 | -1.12% | 7,100 | 242億9212万 | +0.57% | 10.08 | 0.47 |
| 06/04 | 1,059 | 1,073 | 1,059 | 1,073 | +1.42% | 24,100 | 245億6687万 | +1.61% | 10.2 | 0.48 |
| 06/03 | 1,064 | 1,064 | 1,056 | 1,058 | -0.47% | 18,300 | 242億2343万 | +0.19% | 10.05 | 0.47 |
| 06/02 | 1,059 | 1,063 | 1,053 | 1,063 | +0.85% | 21,900 | 243億3791万 | +0.66% | 10.1 | 0.48 |
| 05/30 | 1,050 | 1,057 | 1,044 | 1,054 | -0.38% | 15,700 | 241億3185万 | -0.28% | 10.02 | 0.47 |
| 05/29 | 1,053 | 1,058 | 1,050 | 1,058 | +0.28% | 12,400 | 242億2343万 | 0% | 10.05 | 0.47 |
| 05/28 | 1,051 | 1,058 | 1,042 | 1,055 | +0.86% | 17,100 | 241億5475万 | -0.28% | 10.03 | 0.47 |
| 05/27 | 1,049 | 1,050 | 1,045 | 1,046 | +0.19% | 21,100 | 239億4869万 | -1.23% | 9.94 | 0.47 |
| 05/26 | 1,051 | 1,051 | 1,043 | 1,044 | -0.19% | 9,600 | 239億290万 | -1.42% | 9.92 | 0.47 |
| 05/23 | 1,049 | 1,054 | 1,046 | 1,046 | +0.87% | 19,900 | 239億4869万 | -1.23% | 9.94 | 0.47 |
| 05/22 | 1,040 | 1,047 | 1,035 | 1,037 | -1.14% | 25,300 | 237億4263万 | -2.08% | 9.85 | 0.46 |
| 05/21 | 1,043 | 1,061 | 1,043 | 1,049 | +0.87% | 27,800 | 240億1737万 | -1.04% | 9.97 | 0.47 |
| 05/20 | 1,040 | 1,055 | 1,039 | 1,040 | +1.36% | 51,300 | 238億1132万 | -1.98% | 9.88 | 0.46 |
| 05/19 | 1,027 | 1,030 | 1,018 | 1,026 | -0.1% | 78,100 | 234億9078万 | -3.3% | 9.75 | 0.46 |
| 05/16 | 1,039 | 1,040 | 1,025 | 1,027 | -0.87% | 35,400 | 235億1367万 | -3.2% | 9.76 | 0.46 |
| 05/15 | 1,028 | 1,046 | 1,028 | 1,036 | -0.1% | 22,800 | 237億1973万 | -2.45% | 9.85 | 0.46 |
| 05/14 | 1,048 | 1,051 | 1,023 | 1,037 | -0.96% | 146,000 | 237億4263万 | -2.17% | 9.85 | 0.46 |
| 05/13 | 1,060 | 1,079 | 1,047 | 1,047 | -1.23% | 53,700 | 239億7158万 | -1.41% | 9.95 | 0.47 |
| 05/12 | 1,065 | 1,076 | 1,055 | 1,060 | -0.38% | 72,100 | 242億6923万 | -0.38% | 10.07 | 0.47 |
| 05/09 | 1,067 | 1,083 | 1,063 | 1,064 | -0.09% | 59,100 | 243億6081万 | -0.28% | 10.11 | 0.48 |
| 05/08 | 1,076 | 1,076 | 1,064 | 1,065 | -0.37% | 28,100 | 243億8370万 | -0.47% | 10.12 | 0.48 |
| 05/07 | 1,092 | 1,092 | 1,068 | 1,069 | -2.02% | 33,100 | 244億7528万 | -0.37% | 10.16 | 0.48 |
| 05/02 | 1,091 | 1,102 | 1,085 | 1,091 | +0.18% | 24,700 | 249億7899万 | +1.3% | 10.37 | 0.49 |
| 05/01 | 1,085 | 1,089 | 1,080 | 1,089 | +0.65% | 20,000 | 249億3319万 | +0.65% | 10.35 | 0.49 |
| 04/30 | 1,091 | 1,091 | 1,078 | 1,082 | +0.09% | 13,300 | 247億7293万 | -0.37% | 10.28 | 0.48 |
| 04/28 | 1,083 | 1,090 | 1,079 | 1,081 | +0.56% | 19,200 | 247億5003万 | -0.92% | 10.27 | 0.48 |
| 04/25 | 1,077 | 1,078 | 1,067 | 1,075 | +0.75% | 24,300 | 246億1266万 | -1.83% | 10.22 | 0.48 |
| 04/24 | 1,082 | 1,084 | 1,067 | 1,067 | -1.3% | 17,400 | 244億2949万 | -3% | 10.14 | 0.48 |
| 04/23 | 1,074 | 1,082 | 1,073 | 1,081 | +1.31% | 21,400 | 247億5003万 | -2.17% | 10.27 | 0.48 |
| 04/22 | 1,064 | 1,073 | 1,064 | 1,067 | +0.09% | 14,800 | 244億2949万 | -3.87% | 10.14 | 0.48 |
| 04/21 | 1,076 | 1,076 | 1,065 | 1,066 | -0.56% | 17,800 | 244億660万 | -4.31% | 10.13 | 0.48 |
| 04/18 | 1,065 | 1,077 | 1,063 | 1,072 | +1.13% | 16,000 | 245億4397万 | -4.2% | 10.19 | 0.48 |
| 04/17 | 1,045 | 1,060 | 1,043 | 1,060 | +0.95% | 17,000 | 242億6923万 | -5.69% | 10.07 | 0.47 |
| 04/16 | 1,048 | 1,055 | 1,041 | 1,050 | +0.19% | 30,500 | 240億4027万 | -7% | 9.98 | 0.47 |
| 04/15 | 1,064 | 1,069 | 1,047 | 1,048 | -0.85% | 39,500 | 239億9448万 | -7.67% | 9.96 | 0.47 |
| 04/14 | 1,068 | 1,069 | 1,054 | 1,057 | -0.28% | 36,100 | 242億54万 | -7.36% | 10.04 | 0.47 |
| 04/11 | 1,021 | 1,060 | 1,009 | 1,060 | +0.86% | 110,700 | 242億6923万 | -7.59% | 10.07 | 0.47 |
| 04/10 | 1,088 | 1,089 | 1,049 | 1,051 | +3.44% | 71,800 | 240億6317万 | -8.77% | 9.99 | 0.47 |
| 04/09 | 1,043 | 1,043 | 1,006 | 1,016 | -3.88% | 57,700 | 232億6182万 | -12.26% | 9.66 | 0.45 |
| 04/08 | 1,017 | 1,059 | 1,014 | 1,057 | +6.88% | 167,500 | 242億54万 | -9.27% | 10.04 | 0.47 |
| 04/07 | 1,006 | 1,022 | 971 | 989 | -8.17% | 157,700 | 226億4364万 | -15.61% | 9.4 | 0.44 |
| 04/04 | 1,090 | 1,094 | 1,068 | 1,077 | -2.97% | 132,300 | 246億5845万 | -8.88% | 10.24 | 0.48 |
| 04/03 | 1,100 | 1,115 | 1,085 | 1,110 | -2.12% | 148,500 | 254億1400万 | -6.57% | 10.55 | 0.5 |
| 04/02 | 1,135 | 1,136 | 1,111 | 1,134 | +0.09% | 66,900 | 259億6349万 | -5.03% | 10.78 | 0.51 |
| 04/01 | 1,141 | 1,141 | 1,127 | 1,133 | +0.09% | 28,700 | 259億4060万 | -5.5% | 10.77 | 0.51 |
| 03/31 | 1,170 | 1,170 | 1,132 | 1,132 | -4.15% | 74,500 | 259億1770万 | -6.06% | 9.22 | 0.51 |
| 03/28 | 1,181 | 1,191 | 1,179 | 1,181 | -1.83% | 32,200 | 270億3958万 | -2.4% | 9.62 | 0.53 |
| 03/27 | 1,200 | 1,205 | 1,196 | 1,203 | +0.08% | 32,200 | 275億4328万 | -0.91% | 9.79 | 0.54 |
| 03/26 | 1,194 | 1,204 | 1,191 | 1,202 | +0.67% | 28,000 | 275億2039万 | -1.31% | 9.79 | 0.54 |
| 03/25 | 1,191 | 1,201 | 1,191 | 1,194 | +0.34% | 29,400 | 273億3722万 | -2.29% | 9.72 | 0.53 |
| 03/24 | 1,203 | 1,203 | 1,189 | 1,190 | -0.5% | 34,200 | 272億4564万 | -2.94% | 9.69 | 0.53 |
| 03/21 | 1,200 | 1,201 | 1,191 | 1,196 | -0.25% | 44,700 | 273億8301万 | -2.92% | 9.74 | 0.53 |
| 03/19 | 1,199 | 1,207 | 1,198 | 1,199 | +0.33% | 28,200 | 274億5170万 | -3.07% | 9.76 | 0.54 |
| 03/18 | 1,193 | 1,195 | 1,189 | 1,195 | +0.59% | 18,800 | 273億6012万 | -3.94% | 9.73 | 0.53 |
| 03/17 | 1,191 | 1,193 | 1,185 | 1,188 | -0.17% | 32,100 | 271億9985万 | -5.11% | 9.67 | 0.53 |
| 03/14 | 1,185 | 1,194 | 1,182 | 1,190 | +0.34% | 19,000 | 272億4564万 | -5.63% | 9.69 | 0.53 |
| 03/13 | 1,195 | 1,196 | 1,185 | 1,186 | -0.34% | 27,500 | 271億5406万 | -6.61% | 9.66 | 0.53 |
| 03/12 | 1,204 | 1,205 | 1,185 | 1,190 | -0.92% | 42,100 | 272億4564万 | -6.89% | 9.69 | 0.53 |
| 03/11 | 1,195 | 1,208 | 1,187 | 1,201 | 0% | 33,900 | 274億9749万 | -6.54% | 9.78 | 0.54 |
| 03/10 | 1,193 | 1,214 | 1,193 | 1,201 | +0.92% | 38,500 | 274億9749万 | -7.04% | 9.78 | 0.54 |
| 03/07 | 1,190 | 1,193 | 1,177 | 1,190 | -0.42% | 46,700 | 272億4564万 | -8.46% | 9.69 | 0.53 |
| 03/06 | 1,201 | 1,206 | 1,195 | 1,195 | -0.5% | 80,400 | 273億6012万 | -8.71% | 9.73 | 0.53 |
| 03/05 | 1,200 | 1,213 | 1,199 | 1,201 | -0.17% | 42,200 | 274億9749万 | -8.81% | 9.78 | 0.54 |
| 03/04 | 1,225 | 1,225 | 1,198 | 1,203 | -1.88% | 51,300 | 275億4328万 | -9.14% | 9.79 | 0.54 |
| 03/03 | 1,220 | 1,246 | 1,220 | 1,226 | +0.08% | 81,800 | 280億6988万 | -7.82% | 9.98 | 0.55 |
| 02/28 | 1,245 | 1,245 | 1,216 | 1,225 | -1.76% | 70,500 | 280億4698万 | -8.24% | 9.97 | 0.55 |
| 02/27 | 1,256 | 1,260 | 1,244 | 1,247 | -0.48% | 30,800 | 285億5068万 | -6.94% | 10.15 | 0.56 |
| 02/26 | 1,263 | 1,270 | 1,246 | 1,253 | -0.71% | 45,900 | 286億8806万 | -6.77% | 10.2 | 0.56 |
| 02/25 | 1,267 | 1,282 | 1,261 | 1,262 | -0.79% | 22,600 | 288億9412万 | -6.38% | 10.27 | 0.56 |
| 02/21 | 1,260 | 1,282 | 1,259 | 1,272 | +0.95% | 55,300 | 291億2307万 | -5.92% | 10.36 | 0.57 |
| 02/20 | 1,290 | 1,290 | 1,260 | 1,260 | -2.17% | 47,600 | 288億4833万 | -7.01% | 10.26 | 0.56 |
| 02/19 | 1,292 | 1,316 | 1,288 | 1,288 | +0.23% | 51,700 | 294億8940万 | -5.29% | 10.49 | 0.58 |
| 02/18 | 1,307 | 1,307 | 1,285 | 1,285 | -1.68% | 59,700 | 294億2071万 | -5.72% | 10.46 | 0.57 |
| 02/17 | 1,326 | 1,326 | 1,296 | 1,307 | -0.31% | 55,400 | 299億2441万 | -4.39% | 10.64 | 0.58 |
| 02/14 | 1,334 | 1,357 | 1,307 | 1,311 | -0.91% | 58,000 | 300億1600万 | -4.38% | 10.67 | 0.59 |
| 02/13 | 1,325 | 1,333 | 1,306 | 1,323 | -0.75% | 65,500 | 302億9074万 | -3.71% | 10.77 | 0.59 |
| 02/12 | 1,372 | 1,398 | 1,326 | 1,333 | -2.77% | 98,600 | 305億1970万 | -3.2% | 10.85 | 0.6 |
| 02/10 | 1,305 | 1,378 | 1,305 | 1,371 | -1.72% | 217,500 | 313億8973万 | -0.58% | 11.16 | 0.61 |
| 02/07 | 1,410 | 1,428 | 1,356 | 1,395 | -1.27% | 106,400 | 319億3922万 | +1.01% | 11.36 | 0.62 |
| 02/06 | 1,414 | 1,417 | 1,402 | 1,413 | +0.43% | 48,500 | 323億5134万 | +2.24% | 11.5 | 0.63 |
| 02/05 | 1,395 | 1,411 | 1,380 | 1,407 | +1.74% | 53,700 | 322億1396万 | +1.81% | 11.45 | 0.63 |
| 02/04 | 1,382 | 1,383 | 1,364 | 1,383 | +0.88% | 32,600 | 316億6447万 | 0% | 11.26 | 0.62 |
| 02/03 | 1,380 | 1,392 | 1,361 | 1,371 | -0.65% | 39,600 | 313億8973万 | -0.94% | 11.16 | 0.61 |
| 01/31 | 1,406 | 1,408 | 1,380 | 1,380 | -1.29% | 31,500 | 315億9579万 | -0.5% | 11.24 | 0.62 |
| 01/30 | 1,414 | 1,421 | 1,388 | 1,398 | -0.78% | 35,000 | 320億790万 | +0.72% | 11.38 | 0.62 |
| 01/29 | 1,399 | 1,416 | 1,390 | 1,409 | +0.71% | 50,500 | 322億5975万 | +1.37% | 11.47 | 0.63 |
| 01/28 | 1,368 | 1,405 | 1,368 | 1,399 | +2.27% | 67,300 | 320億3080万 | +0.58% | 11.39 | 0.63 |
| 01/27 | 1,360 | 1,373 | 1,353 | 1,368 | +1.18% | 22,700 | 313億2104万 | -1.58% | 11.14 | 0.61 |
| 01/24 | 1,358 | 1,364 | 1,344 | 1,352 | 0% | 27,800 | 309億5471万 | -2.8% | 11.01 | 0.6 |
| 01/23 | 1,348 | 1,356 | 1,334 | 1,352 | +0.15% | 29,300 | 309億5471万 | -2.94% | 11.01 | 0.6 |
| 01/22 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 28,200 | 309億892万 | -3.23% | 10.99 | 0.6 |
| 01/21 | 1,360 | 1,360 | 1,342 | 1,360 | +0.37% | 25,700 | 311億3788万 | -2.65% | 11.07 | 0.61 |
| 01/20 | 1,341 | 1,356 | 1,341 | 1,355 | +0.67% | 21,100 | 310億2340万 | -3.08% | 11.03 | 0.61 |
| 01/17 | 1,362 | 1,388 | 1,333 | 1,346 | -0.59% | 48,200 | 308億1734万 | -3.79% | 10.96 | 0.6 |
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 | 1,540 154,000 4/13 154,000 4/11 | 713 71,300 3/31 | 321,700 3,217 4/9 | - | - | +19.3% 11/21 | -15.93% 3/18 |
| 2009年 3月期 | 1,101 110,100 9/25 | 679 67,900 4/15 | 163,700 1,637 3/24 | - | - | +13.29% 9/8 | -15.86% 10/27 |
| 2010年 3月期 | 1,264 126,400 8/14 | 820 82,000 4/8 | 108,900 1,089 8/13 | - | - | +13.54% 8/13 | -13.75% 2/5 |
| 2011年 3月期 | 936 93,600 4/26 | 612 61,200 3/15 | 83,800 838 3/15 | 238億6378万 | 156億324万 | +8.7% 12/17 | -26.01% 3/15 |
| 2012年 3月期 | 994 99,400 2/29 | 699 69,900 4/19 | 174,400 1,744 1/30 | 253億4252万 | 178億2135万 | +14.69% 8/4 | -6.12% 10/11 |
| 2013年 3月期 | 1,245 124,500 3/15 | 875 87,500 5/10 | 231,200 2,312 1/31 | 317億4189万 | 223億856万 | +12.46% 3/4 | -6.53% 4/1 |
| 2014年 3月期 | 1,477 147,700 5/14 | 1,064 106,400 4/2 | 187,800 1,878 9/11 | 376億5685万 | 271億2721万 | +16.59% 5/14 | -12.44% 6/7 |
| 2015年 3月期 | 1,595 12/24 | 1,072 4/14 4/11 | 181,200 3/18 | 389億1082万 | 273億3117万 | +10.74% 12/24 | -4.22% 4/6 |
| 2016年 3月期 | 1,565 4/27 | 912 2/12 | 172,700 5/11 | 381億7895万 | 222億4869万 | +7.99% 3/15 | -11.04% 2/12 |
| 2017年 3月期 | 1,360 1/13 | 970 8/24 | 263,500 1/31 | 331億7788万 | 236億6363万 | +11.34% 12/8 | -10.75% 4/12 |
| 2018年 3月期 | 1,583 3/12 | 1,050 4/13 4/12 | 231,800 3/9 | 386億1807万 | 256億1527万 | +15.68% 3/9 | -10.18% 4/16 |
| 2019年 3月期 | 1,367 4/4 | 854 12/25 | 307,900 12/25 | 333億4864万 | 208億3375万 | +3.17% 3/4 | -14.37% 12/25 |
| 2020年 3月期 | 1,024 1/6 | 630 3/17 | 98,400 3/10 | 249億8099万 | 153億6916万 | +3.73% 5/8 | -23.49% 3/16 |
| 2021年 3月期 | 957 3/22 | 583 4/6 | 106,700 6/25 | 233億4649万 | 142億2257万 | +14.52% 5/26 | -8.35% 6/26 |
| 2022年 3月期 | 956 9/27 | 841 12/3 12/1 | 124,100 4/19 | 233億2209万 | 205億1661万 | +4.36% 9/14 | -6.74% 12/2 |
| 2023年 3月期 | 1,589 2/27 | 831 5/12 | 1,736,000 2/28 | 387億6444万 | 202億7266万 | +17.92% 12/27 | -9.83% 5/9 |
| 2024年 3月期 | 1,724 4/14 | 1,098 11/21 | 1,434,200 8/9 | 420億5784万 | 267億8625万 | +11.89% 8/8 | -12.81% 5/10 |
| 2025年 3月期 | 1,456 12/20 | 1,066 8/5 | 410,700 4/30 | 333億3584万 | 244億660万 | +8.02% 9/3 | -15.63% 4/7 |
| 最新 | 1,040 2025/6/13 | 31,100 | 238億1132万 | -0.86% 1,049 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/06/13 vs 2024/12/30
- -27%（0.73倍）
- 過去安値
583円（2020/04/06） - 78%（1.78倍）
1,040円（6/13）