株価チャート
株価
6/13
- 前日 (6/12)
- 1,432
- 始値
- 1,421
- 高値
- 1,430
- 安値
- 1,414
- 終値 -0.7%
- 1,422
- 出来高 +227.91%
- 28,200
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,428 - 株価（25日）
移動平均値 - +3.27%
1,377 - 出来高（5日）
移動平均値 - +26.57%
22,280
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 | 1,421 | 1,430 | 1,414 | 1,422 | -0.7% | 28,200 | 137億2344万 | +3.27% | 5.47 | 0.31 |
| 06/12 | 1,419 | 1,432 | 1,419 | 1,432 | +0.14% | 8,600 | 138億1994万 | +4.45% | 5.51 | 0.32 |
| 06/11 | 1,415 | 1,436 | 1,415 | 1,430 | +1.06% | 11,300 | 138億64万 | +4.76% | 5.51 | 0.32 |
| 06/10 | 1,438 | 1,438 | 1,415 | 1,415 | -1.67% | 41,500 | 136億5588万 | +4.27% | 5.45 | 0.31 |
| 06/09 | 1,458 | 1,460 | 1,419 | 1,439 | -1.24% | 21,800 | 138億8750万 | +6.59% | 5.54 | 0.32 |
| 06/06 | 1,420 | 1,457 | 1,420 | 1,457 | +2.61% | 10,900 | 140億6121万 | +8.65% | 5.61 | 0.32 |
| 06/05 | 1,406 | 1,438 | 1,406 | 1,420 | +0.57% | 24,900 | 137億414万 | +6.53% | 5.47 | 0.31 |
| 06/04 | 1,446 | 1,459 | 1,410 | 1,412 | -2.15% | 30,100 | 136億2693万 | +6.57% | 5.44 | 0.31 |
| 06/03 | 1,416 | 1,469 | 1,416 | 1,443 | +1.62% | 49,200 | 139億2610万 | +9.73% | 5.56 | 0.32 |
| 06/02 | 1,406 | 1,429 | 1,403 | 1,420 | +0.14% | 15,400 | 137億414万 | +8.81% | 5.47 | 0.31 |
| 05/30 | 1,411 | 1,427 | 1,408 | 1,418 | -0.14% | 35,300 | 136億8483万 | +9.41% | 5.46 | 0.31 |
| 05/29 | 1,406 | 1,435 | 1,406 | 1,420 | +1.07% | 26,700 | 137億414万 | +10.42% | 5.47 | 0.31 |
| 05/28 | 1,396 | 1,422 | 1,394 | 1,405 | +1.81% | 37,800 | 135億5937万 | +10.02% | 5.41 | 0.31 |
| 05/27 | 1,365 | 1,380 | 1,360 | 1,380 | +1.4% | 9,900 | 133億1810万 | +9% | 5.31 | 0.31 |
| 05/26 | 1,349 | 1,375 | 1,345 | 1,361 | +1.87% | 13,800 | 131億3474万 | +8.45% | 5.24 | 0.3 |
| 05/23 | 1,332 | 1,350 | 1,332 | 1,336 | +1.14% | 14,500 | 128億9347万 | +7.4% | 5.14 | 0.3 |
| 05/22 | 1,324 | 1,331 | 1,316 | 1,321 | -1.27% | 7,200 | 127億4871万 | +6.96% | 5.09 | 0.29 |
| 05/21 | 1,323 | 1,345 | 1,320 | 1,338 | +1.9% | 12,900 | 129億1277万 | +9.14% | 5.15 | 0.3 |
| 05/20 | 1,346 | 1,350 | 1,311 | 1,313 | -1.28% | 23,500 | 126億7150万 | +7.89% | 5.05 | 0.29 |
| 05/19 | 1,302 | 1,333 | 1,291 | 1,330 | +2.15% | 16,400 | 128億3556万 | +10.1% | 5.12 | 0.29 |
| 05/16 | 1,294 | 1,303 | 1,277 | 1,302 | 0% | 21,700 | 125億6534万 | +8.86% | 5.01 | 0.29 |
| 05/15 | 1,331 | 1,335 | 1,292 | 1,302 | -2.18% | 20,200 | 125億6534万 | +9.69% | 5.01 | 0.29 |
| 05/14 | 1,305 | 1,350 | 1,271 | 1,331 | +1.99% | 78,300 | 128億4521万 | +13.37% | 5.12 | 0.29 |
| 05/13 | 1,298 | 1,305 | 1,256 | 1,305 | +2.92% | 40,400 | 125億9429万 | +12.02% | 5.02 | 0.29 |
| 05/12 | 1,288 | 1,308 | 1,226 | 1,268 | -1.63% | 167,700 | 122億3721万 | +9.4% | 4.88 | 0.28 |
| 05/09 | 1,275 | 1,289 | 1,264 | 1,289 | +2.06% | 27,200 | 124億3988万 | +11.51% | 4.96 | 0.29 |
| 05/08 | 1,260 | 1,266 | 1,230 | 1,263 | +1.85% | 27,100 | 121億8896万 | +9.64% | 4.86 | 0.28 |
| 05/07 | 1,242 | 1,246 | 1,226 | 1,240 | -0.16% | 39,600 | 119億6699万 | +7.83% | 4.77 | 0.27 |
| 05/02 | 1,228 | 1,242 | 1,219 | 1,242 | +1.8% | 20,200 | 119億8629万 | +8% | 4.78 | 0.27 |
| 05/01 | 1,244 | 1,244 | 1,215 | 1,220 | -1.61% | 20,600 | 117億7397万 | +5.9% | 4.7 | 0.27 |
| 04/30 | 1,223 | 1,299 | 1,200 | 1,240 | +2.06% | 78,900 | 119億6699万 | +7.36% | 4.77 | 0.27 |
| 04/28 | 1,199 | 1,233 | 1,196 | 1,215 | +2.7% | 36,700 | 117億2572万 | +5.1% | 4.68 | 0.27 |
| 04/25 | 1,183 | 1,195 | 1,179 | 1,183 | +0.42% | 11,300 | 114億1689万 | +2.07% | 4.55 | 0.26 |
| 04/24 | 1,216 | 1,216 | 1,176 | 1,178 | -1.34% | 12,800 | 113億6864万 | +1.29% | 4.53 | 0.26 |
| 04/23 | 1,200 | 1,220 | 1,175 | 1,194 | +1.19% | 44,100 | 115億2305万 | +2.31% | 4.6 | 0.26 |
| 04/22 | 1,174 | 1,196 | 1,171 | 1,180 | -0.42% | 11,100 | 113億8794万 | +0.77% | 4.54 | 0.26 |
| 04/21 | 1,192 | 1,199 | 1,172 | 1,185 | +4.68% | 38,100 | 114億3620万 | +0.85% | 4.56 | 0.26 |
| 04/18 | 1,107 | 1,145 | 1,107 | 1,132 | +2.91% | 9,600 | 109億2470万 | -3.9% | 4.36 | 0.25 |
| 04/17 | 1,094 | 1,106 | 1,091 | 1,100 | +0.73% | 8,800 | 106億1588万 | -7.02% | 4.23 | 0.24 |
| 04/16 | 1,101 | 1,106 | 1,086 | 1,092 | -1.18% | 8,200 | 105億3867万 | -8.16% | 4.2 | 0.24 |
| 04/15 | 1,108 | 1,118 | 1,105 | 1,105 | +0.36% | 8,900 | 106億6413万 | -7.53% | 4.25 | 0.24 |
| 04/14 | 1,121 | 1,121 | 1,093 | 1,101 | -0.36% | 9,600 | 106億2553万 | -8.25% | 4.24 | 0.24 |
| 04/11 | 1,085 | 1,117 | 1,046 | 1,105 | +0.45% | 19,000 | 106億6413万 | -8.3% | 4.25 | 0.24 |
| 04/10 | 1,082 | 1,129 | 1,082 | 1,100 | +6.9% | 25,200 | 106億1588万 | -9.17% | 4.23 | 0.24 |
| 04/09 | 1,046 | 1,046 | 1,010 | 1,029 | -3.56% | 23,200 | 99億3067万 | -15.38% | 3.96 | 0.23 |
| 04/08 | 1,043 | 1,080 | 1,040 | 1,067 | +7.13% | 36,700 | 102億9740万 | -12.76% | 4.11 | 0.24 |
| 04/07 | 1,003 | 1,020 | 986 | 996 | -8.12% | 59,500 | 96億1219万 | -19.02% | 3.83 | 0.22 |
| 04/04 | 1,150 | 1,151 | 1,067 | 1,084 | -7.27% | 41,300 | 104億6147万 | -12.51% | 4.17 | 0.24 |
| 04/03 | 1,181 | 1,182 | 1,161 | 1,169 | -1.93% | 25,800 | 112億8178万 | -6.03% | 4.5 | 0.26 |
| 04/02 | 1,204 | 1,204 | 1,186 | 1,192 | 0% | 12,000 | 115億375万 | -4.33% | 4.59 | 0.26 |
| 04/01 | 1,212 | 1,213 | 1,191 | 1,192 | -1.32% | 13,700 | 115億375万 | -4.41% | 4.59 | 0.26 |
| 03/31 | 1,225 | 1,227 | 1,203 | 1,208 | -2.5% | 14,500 | 116億5817万 | -3.13% | 8.96 | 0.27 |
| 03/28 | 1,258 | 1,269 | 1,230 | 1,239 | -3.95% | 23,000 | 119億5734万 | -0.64% | 9.19 | 0.27 |
| 03/27 | 1,284 | 1,299 | 1,272 | 1,290 | -0.31% | 17,100 | 124億4953万 | +3.45% | 9.57 | 0.29 |
| 03/26 | 1,271 | 1,294 | 1,262 | 1,294 | +1.73% | 20,100 | 124億8813万 | +4.02% | 9.6 | 0.29 |
| 03/25 | 1,286 | 1,286 | 1,267 | 1,272 | -1.09% | 7,600 | 122億7582万 | +2.5% | 9.43 | 0.28 |
| 03/24 | 1,283 | 1,288 | 1,265 | 1,286 | +0.23% | 13,100 | 124億1093万 | +3.71% | 9.54 | 0.28 |
| 03/21 | 1,280 | 1,285 | 1,266 | 1,283 | -0.08% | 12,600 | 123億8198万 | +3.72% | 9.51 | 0.28 |
| 03/19 | 1,272 | 1,288 | 1,271 | 1,284 | +0.31% | 8,700 | 123億9163万 | +3.97% | 9.52 | 0.28 |
| 03/18 | 1,281 | 1,284 | 1,272 | 1,280 | -0.16% | 13,900 | 123億5302万 | +3.9% | 9.49 | 0.28 |
| 03/17 | 1,280 | 1,284 | 1,265 | 1,282 | +0.55% | 14,700 | 123億7232万 | +4.31% | 9.51 | 0.28 |
| 03/14 | 1,254 | 1,275 | 1,247 | 1,275 | +1.59% | 29,200 | 123億477万 | +4% | 9.45 | 0.28 |
| 03/13 | 1,244 | 1,257 | 1,238 | 1,255 | +0.88% | 19,500 | 121億1175万 | +2.7% | 9.31 | 0.28 |
| 03/12 | 1,236 | 1,244 | 1,233 | 1,244 | +0.57% | 13,600 | 120億559万 | +2.13% | 9.22 | 0.28 |
| 03/11 | 1,225 | 1,237 | 1,217 | 1,237 | 0% | 20,200 | 119億3804万 | +1.81% | 9.17 | 0.27 |
| 03/10 | 1,240 | 1,243 | 1,231 | 1,237 | 0% | 16,300 | 119億3804万 | +1.89% | 9.17 | 0.27 |
| 03/07 | 1,231 | 1,239 | 1,221 | 1,237 | -0.4% | 21,600 | 119億3804万 | +2.06% | 9.17 | 0.27 |
| 03/06 | 1,227 | 1,245 | 1,226 | 1,242 | +1.55% | 22,800 | 119億8629万 | +2.64% | 9.21 | 0.27 |
| 03/05 | 1,218 | 1,224 | 1,209 | 1,223 | +0.41% | 23,900 | 118億293万 | +1.24% | 9.07 | 0.27 |
| 03/04 | 1,234 | 1,234 | 1,200 | 1,218 | -0.98% | 14,700 | 117億5467万 | +0.91% | 9.03 | 0.27 |
| 03/03 | 1,227 | 1,230 | 1,210 | 1,230 | +1.49% | 15,900 | 118億7048万 | +1.99% | 9.12 | 0.27 |
| 02/28 | 1,206 | 1,224 | 1,201 | 1,212 | -1.22% | 11,700 | 116億9677万 | +0.66% | 8.99 | 0.27 |
| 02/27 | 1,209 | 1,236 | 1,209 | 1,227 | +1.32% | 16,900 | 118億4153万 | +1.91% | 9.1 | 0.27 |
| 02/26 | 1,201 | 1,211 | 1,194 | 1,211 | +0.5% | 16,300 | 116億8712万 | +0.75% | 8.98 | 0.27 |
| 02/25 | 1,205 | 1,217 | 1,200 | 1,205 | -0.66% | 15,300 | 116億2921万 | +0.42% | 8.94 | 0.27 |
| 02/21 | 1,201 | 1,213 | 1,195 | 1,213 | +0.66% | 24,300 | 117億642万 | +1.25% | 8.99 | 0.27 |
| 02/20 | 1,222 | 1,225 | 1,205 | 1,205 | -1.31% | 12,100 | 116億2921万 | +0.84% | 8.94 | 0.27 |
| 02/19 | 1,232 | 1,233 | 1,220 | 1,221 | -0.49% | 7,700 | 117億8363万 | +2.35% | 9.05 | 0.27 |
| 02/18 | 1,220 | 1,230 | 1,216 | 1,227 | +0.57% | 11,800 | 118億4153万 | +3.11% | 9.1 | 0.27 |
| 02/17 | 1,234 | 1,237 | 1,220 | 1,220 | -1.45% | 18,300 | 117億7397万 | +2.69% | 9.05 | 0.27 |
| 02/14 | 1,230 | 1,238 | 1,218 | 1,238 | +0.65% | 20,200 | 119億4769万 | +4.47% | 9.18 | 0.27 |
| 02/13 | 1,240 | 1,240 | 1,226 | 1,230 | +0.65% | 16,700 | 118億7048万 | +3.97% | 9.12 | 0.27 |
| 02/12 | 1,208 | 1,244 | 1,205 | 1,222 | +1.92% | 34,400 | 117億9328万 | +3.38% | 9.06 | 0.27 |
| 02/10 | 1,208 | 1,208 | 1,197 | 1,199 | -0.75% | 13,200 | 115億7131万 | +1.61% | 8.89 | 0.27 |
| 02/07 | 1,209 | 1,213 | 1,183 | 1,208 | +0.17% | 13,100 | 116億5817万 | +2.37% | 8.96 | 0.27 |
| 02/06 | 1,183 | 1,206 | 1,180 | 1,206 | +2.46% | 15,700 | 116億3886万 | +2.29% | 8.94 | 0.27 |
| 02/05 | 1,172 | 1,185 | 1,172 | 1,177 | +1.2% | 10,600 | 113億5899万 | -0.08% | 8.73 | 0.26 |
| 02/04 | 1,179 | 1,180 | 1,162 | 1,163 | -0.6% | 10,300 | 112億2388万 | -1.19% | 8.62 | 0.26 |
| 02/03 | 1,198 | 1,198 | 1,169 | 1,170 | -2.5% | 18,400 | 112億9143万 | -0.51% | 8.68 | 0.26 |
| 01/31 | 1,189 | 1,200 | 1,184 | 1,200 | +0.93% | 4,900 | 115億8096万 | +2.21% | 8.9 | 0.27 |
| 01/30 | 1,182 | 1,194 | 1,181 | 1,189 | +0.42% | 11,300 | 114億7480万 | +1.45% | 8.82 | 0.26 |
| 01/29 | 1,200 | 1,200 | 1,184 | 1,184 | -0.92% | 11,500 | 114億2655万 | +1.11% | 8.78 | 0.26 |
| 01/28 | 1,200 | 1,202 | 1,180 | 1,195 | +0.08% | 17,500 | 115億3270万 | +2.14% | 8.86 | 0.26 |
| 01/27 | 1,209 | 1,209 | 1,193 | 1,194 | -0.25% | 5,300 | 115億2305万 | +2.14% | 8.85 | 0.26 |
| 01/24 | 1,189 | 1,202 | 1,184 | 1,197 | +0.84% | 8,300 | 115億5201万 | +2.4% | 8.88 | 0.27 |
| 01/23 | 1,209 | 1,209 | 1,185 | 1,187 | -1.74% | 9,200 | 114億5550万 | +1.63% | 8.8 | 0.26 |
| 01/22 | 1,188 | 1,215 | 1,185 | 1,208 | +3.07% | 23,600 | 116億5817万 | +3.42% | 8.96 | 0.27 |
| 01/21 | 1,185 | 1,185 | 1,167 | 1,172 | -0.26% | 4,500 | 113億1074万 | +0.34% | 8.69 | 0.26 |
| 01/20 | 1,152 | 1,180 | 1,152 | 1,175 | +2.35% | 14,500 | 113億3969万 | +0.43% | 8.71 | 0.26 |
| 01/17 | 1,144 | 1,148 | 1,136 | 1,148 | +0.35% | 8,900 | 110億7912万 | -1.96% | 8.51 | 0.25 |
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 | 3,060 306 7/12 | 1,530 153 1/16 | 531,900 5,319,000 7/12 | - | - | +17.6% 2/25 | -20.25% 1/22 |
| 2009年 3月期 | 2,550 255 4/2 | 940 94 10/7 | 59,800 598,000 7/10 | - | - | +10.32% 1/9 | -35.58% 10/8 |
| 2010年 3月期 | 1,610 161 3/31 | 770 77 11/27 | 1,172,200 11,722,000 3/30 | 155億3778万 | - | +56.1% 4/7 | -17.41% 11/27 |
| 2011年 3月期 | 2,000 200 4/12 | 1,050 105 3/15 | 1,638,500 16,385,000 4/7 | 193億160万 | 101億3334万 | +17.48% 11/29 | -28.64% 3/15 |
| 2012年 3月期 | 1,800 180 3/26 | 1,060 106 11/11 106 10/5 他2件 | 981,600 9,816,000 11/22 | 173億7144万 | 102億2984万 | +24.29% 11/24 | -15.01% 9/26 |
| 2013年 3月期 | 1,780 178 3/14 | 1,140 114 6/8 | 568,700 5,687,000 7/6 | 171億7842万 | 110億191万 | +27.28% 6/26 | -16.33% 5/15 |
| 2014年 3月期 | 2,300 230 9/24 | 1,410 141 6/28 141 6/7 | 2,565,600 25,656,000 9/24 | 221億9684万 | 136億762万 | +35.58% 9/24 | -17.14% 2/4 |
| 2015年 3月期 | 2,820 282 3/3 | 1,500 150 5/21 150 5/20 | 400,900 4,009,000 7/2 | 272億1526万 | 144億7620万 | +19.45% 11/25 | -9.6% 10/16 |
| 2016年 3月期 | 3,400 340 6/4 | 1,820 182 2/12 | 220,300 2,203,000 5/20 | 328億1273万 | 175億6446万 | +18.14% 5/27 | -20.08% 1/21 |
| 2017年 3月期 | 2,510 2/13 | 1,530 153 8/26 | 104,600 11/14 | 242億2351万 | 147億6572万 | +23.25% 11/28 | -10.87% 6/14 |
| 2018年 3月期 | 3,365 1/15 | 2,013 4/19 | 78,200 11/14 | 324億7495万 | 194億2706万 | +12.64% 5/16 | -12.36% 2/13 |
| 2019年 3月期 | 3,095 10/2 | 2,025 12/25 | 86,800 8/27 | 298億6923万 | 195億4287万 | +9.37% 8/29 | -16.35% 12/25 |
| 2020年 3月期 | 2,456 12/20 | 1,348 3/17 | 67,400 3/13 | 237億237万 | 130億928万 | +10.09% 11/11 | -23.21% 3/16 |
| 2021年 3月期 | 1,824 6/9 | 1,274 11/30 | 286,100 3/19 | 176億306万 | 122億9512万 | +12.73% 2/15 | -9.44% 8/11 |
| 2022年 3月期 | 1,849 6/7 | 1,220 3/9 3/8 | 121,700 5/10 | 178億4433万 | 117億7397万 | +11.13% 6/4 | -9.31% 11/29 |
| 2023年 3月期 | 1,546 6/9 | 1,046 3/20 | 119,300 11/14 | 149億2014万 | 100億9473万 | +11.94% 6/2 | -7.07% 11/16 |
| 2024年 3月期 | 1,739 3/26 3/21 | 1,055 4/6 | 609,100 10/2 | 167億8274万 | 101億8159万 | +14.64% 8/15 | -11.16% 11/14 |
| 最新 | 1,422 2025/6/13 | 28,200 | 137億2344万 | +3.27% 1,377 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 65%（1.65倍）
- 1988/12/28 vs 1987/12/28
- 95%（1.95倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 78%（1.78倍）
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/06/13 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
500円（2002/11/19） - 184%（2.84倍）
1,422円（6/13）