株価チャート
株価
6/13
- 前日 (6/12)
- 1,187
- 始値
- 1,185
- 高値
- 1,187
- 安値
- 1,150
- 終値 -3.12%
- 1,150
- 出来高 -16.27%
- 192,000
乖離率
- 株価（5日）
移動平均値 - -1.54%
1,168 - 株価（25日）
移動平均値 - -4.17%
1,200 - 出来高（5日）
移動平均値 - -23.62%
251,360
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 | 1,185 | 1,187 | 1,150 | 1,150 | -3.12% | 192,000 | 795億5201万 | -4.17% | 6.74 | 0.56 |
| 06/12 | 1,180 | 1,196 | 1,180 | 1,187 | +0.59% | 229,300 | 821億1151万 | -1.17% | 6.96 | 0.58 |
| 06/11 | 1,170 | 1,189 | 1,168 | 1,180 | +1.2% | 262,000 | 816億2728万 | -1.67% | 6.92 | 0.57 |
| 06/10 | 1,166 | 1,169 | 1,159 | 1,166 | +0.6% | 309,800 | 806億5882万 | -2.83% | 6.84 | 0.57 |
| 06/09 | 1,166 | 1,171 | 1,149 | 1,159 | -0.17% | 263,700 | 801億7459万 | -3.42% | 6.79 | 0.56 |
| 06/06 | 1,170 | 1,182 | 1,161 | 1,161 | -0.85% | 173,100 | 803億1294万 | -3.25% | 6.81 | 0.56 |
| 06/05 | 1,176 | 1,179 | 1,165 | 1,171 | -1.26% | 220,300 | 810億470万 | -2.5% | 6.87 | 0.57 |
| 06/04 | 1,170 | 1,193 | 1,170 | 1,186 | +1.45% | 179,700 | 820億4233万 | -1.41% | 6.95 | 0.58 |
| 06/03 | 1,178 | 1,181 | 1,168 | 1,169 | -1.02% | 140,500 | 808億6635万 | -2.75% | 6.85 | 0.57 |
| 06/02 | 1,193 | 1,193 | 1,180 | 1,181 | -2.15% | 144,400 | 816億9645万 | -1.75% | 6.92 | 0.57 |
| 05/30 | 1,213 | 1,217 | 1,205 | 1,207 | -1.55% | 245,300 | 834億9502万 | +0.5% | 7.08 | 0.59 |
| 05/29 | 1,216 | 1,227 | 1,208 | 1,226 | +0.91% | 163,100 | 848億936万 | +2.34% | 7.19 | 0.59 |
| 05/28 | 1,225 | 1,228 | 1,215 | 1,215 | +0.33% | 133,400 | 840億4843万 | +1.67% | 7.12 | 0.59 |
| 05/27 | 1,208 | 1,216 | 1,197 | 1,211 | +0.25% | 114,300 | 837億7172万 | +1.51% | 7.1 | 0.59 |
| 05/26 | 1,207 | 1,215 | 1,201 | 1,208 | -0.98% | 188,000 | 835億6420万 | +1.51% | 7.08 | 0.59 |
| 05/23 | 1,218 | 1,233 | 1,211 | 1,220 | +0.58% | 225,500 | 843億9431万 | +2.78% | 7.15 | 0.59 |
| 05/22 | 1,218 | 1,237 | 1,212 | 1,213 | -1.54% | 199,700 | 839億1008万 | +2.36% | 7.11 | 0.59 |
| 05/21 | 1,232 | 1,240 | 1,219 | 1,232 | 0% | 189,300 | 852億2441万 | +4.23% | 7.22 | 0.6 |
| 05/20 | 1,247 | 1,253 | 1,222 | 1,232 | -1.12% | 194,300 | 852億2441万 | +4.58% | 7.22 | 0.6 |
| 05/19 | 1,212 | 1,248 | 1,209 | 1,246 | +1.3% | 207,700 | 861億9287万 | +6.04% | 7.3 | 0.6 |
| 05/16 | 1,201 | 1,254 | 1,201 | 1,230 | +1.49% | 340,400 | 850億8606万 | +5.31% | 7.21 | 0.6 |
| 05/15 | 1,208 | 1,239 | 1,181 | 1,212 | -0.16% | 307,700 | 838億4090万 | +4.21% | 7.11 | 0.59 |
| 05/14 | 1,205 | 1,215 | 1,191 | 1,214 | +0.25% | 122,300 | 839億7925万 | +4.93% | 7.12 | 0.59 |
| 05/13 | 1,242 | 1,244 | 1,205 | 1,211 | +0.67% | 132,500 | 837億7172万 | +5.03% | 7.1 | 0.59 |
| 05/12 | 1,186 | 1,205 | 1,186 | 1,203 | +1.43% | 125,000 | 832億1832万 | +4.34% | 7.05 | 0.58 |
| 05/09 | 1,179 | 1,187 | 1,172 | 1,186 | +1.72% | 108,700 | 820億4233万 | +2.6% | 6.95 | 0.58 |
| 05/08 | 1,165 | 1,172 | 1,152 | 1,166 | +0.17% | 107,900 | 806億5882万 | +0.52% | 6.84 | 0.57 |
| 05/07 | 1,171 | 1,171 | 1,152 | 1,164 | -0.6% | 158,800 | 805億2047万 | 0% | 6.82 | 0.56 |
| 05/02 | 1,186 | 1,188 | 1,168 | 1,171 | -0.26% | 188,400 | 810億470万 | 0% | 6.87 | 0.57 |
| 05/01 | 1,180 | 1,186 | 1,172 | 1,174 | -1.26% | 149,400 | 812億1222万 | -0.34% | 6.88 | 0.57 |
| 04/30 | 1,198 | 1,198 | 1,175 | 1,189 | -0.67% | 278,300 | 822億4986万 | +0.42% | 6.97 | 0.58 |
| 04/28 | 1,184 | 1,202 | 1,184 | 1,197 | +1.96% | 220,300 | 828億326万 | +0.59% | 7.02 | 0.58 |
| 04/25 | 1,171 | 1,196 | 1,169 | 1,174 | +1.21% | 135,300 | 812億1222万 | -1.76% | 6.88 | 0.57 |
| 04/24 | 1,175 | 1,186 | 1,160 | 1,160 | 0% | 212,400 | 802億4377万 | -3.57% | 6.8 | 0.56 |
| 04/23 | 1,160 | 1,173 | 1,157 | 1,160 | +2.2% | 267,300 | 802億4377万 | -4.29% | 6.8 | 0.56 |
| 04/22 | 1,130 | 1,146 | 1,129 | 1,135 | -0.7% | 133,100 | 785億1437万 | -7.27% | 6.65 | 0.55 |
| 04/21 | 1,165 | 1,166 | 1,135 | 1,143 | -1.97% | 125,500 | 790億6778万 | -7.45% | 6.7 | 0.55 |
| 04/18 | 1,149 | 1,171 | 1,143 | 1,166 | +2.46% | 145,300 | 806億5882万 | -6.19% | 6.84 | 0.57 |
| 04/17 | 1,137 | 1,149 | 1,128 | 1,138 | +0.44% | 122,800 | 787億2190万 | -8.96% | 6.67 | 0.55 |
| 04/16 | 1,170 | 1,174 | 1,121 | 1,133 | -3.08% | 147,800 | 783億7602万 | -9.86% | 6.64 | 0.55 |
| 04/15 | 1,177 | 1,180 | 1,164 | 1,169 | +1.92% | 204,500 | 808億6635万 | -7.52% | 6.85 | 0.57 |
| 04/14 | 1,140 | 1,153 | 1,132 | 1,147 | +0.7% | 166,200 | 793億4448万 | -9.54% | 6.72 | 0.56 |
| 04/11 | 1,090 | 1,139 | 1,081 | 1,139 | -0.96% | 298,300 | 787億9108万 | -10.6% | 6.68 | 0.55 |
| 04/10 | 1,195 | 1,195 | 1,146 | 1,150 | +8.18% | 299,500 | 795億5201万 | -10.16% | 6.74 | 0.56 |
| 04/09 | 1,075 | 1,076 | 1,043 | 1,063 | -5.17% | 318,700 | 735億3373万 | -17.28% | 6.23 | 0.52 |
| 04/08 | 1,105 | 1,130 | 1,094 | 1,121 | +6.76% | 429,500 | 775億4591万 | -13.24% | 6.57 | 0.54 |
| 04/07 | 1,090 | 1,090 | 1,016 | 1,050 | -6.25% | 701,400 | 726億3444万 | -19.04% | 6.16 | 0.51 |
| 04/04 | 1,153 | 1,159 | 1,073 | 1,120 | -7.67% | 851,100 | 774億7674万 | -14.04% | 6.57 | 0.54 |
| 04/03 | 1,211 | 1,227 | 1,199 | 1,213 | -4.94% | 362,500 | 839億1008万 | -7.26% | 7.11 | 0.59 |
| 04/02 | 1,283 | 1,286 | 1,262 | 1,276 | -0.08% | 412,600 | 882億6814万 | -2.45% | 7.48 | 0.62 |
| 04/01 | 1,282 | 1,293 | 1,262 | 1,277 | +0.16% | 322,000 | 883億3732万 | -2.22% | 7.49 | 0.62 |
| 03/31 | 1,291 | 1,310 | 1,273 | 1,275 | -4.78% | 367,000 | 881億9897万 | -2.15% | 7.47 | 0.62 |
| 03/28 | 1,345 | 1,376 | 1,331 | 1,339 | -0.45% | 464,500 | 926億2621万 | +2.92% | 7.85 | 0.65 |
| 03/27 | 1,310 | 1,345 | 1,310 | 1,345 | +1.36% | 323,900 | 930億4126万 | +3.7% | 7.89 | 0.65 |
| 03/26 | 1,341 | 1,341 | 1,320 | 1,327 | +0.3% | 166,000 | 917億9610万 | +2.63% | 7.78 | 0.64 |
| 03/25 | 1,331 | 1,340 | 1,307 | 1,323 | -0.97% | 255,500 | 915億1940万 | +2.72% | 7.76 | 0.64 |
| 03/24 | 1,358 | 1,371 | 1,326 | 1,336 | -1.62% | 363,500 | 924億1868万 | +4.29% | 7.83 | 0.65 |
| 03/21 | 1,361 | 1,377 | 1,336 | 1,358 | -3.55% | 580,100 | 939億4055万 | +7.18% | 7.96 | 0.66 |
| 03/19 | 1,440 | 1,447 | 1,406 | 1,408 | -3.36% | 659,300 | 973億9933万 | +12.46% | 8.25 | 0.68 |
| 03/18 | 1,410 | 1,458 | 1,401 | 1,457 | +4.82% | 714,300 | 1007億8894万 | +17.88% | 8.54 | 0.71 |
| 03/17 | 1,368 | 1,402 | 1,362 | 1,390 | +3.27% | 846,900 | 961億5417万 | +14.22% | 8.15 | 0.67 |
| 03/14 | 1,359 | 1,369 | 1,346 | 1,346 | -0.52% | 508,300 | 931億1044万 | +12.07% | 7.89 | 0.65 |
| 03/13 | 1,335 | 1,368 | 1,335 | 1,353 | +2.97% | 617,800 | 935億9467万 | +14.08% | 7.93 | 0.66 |
| 03/12 | 1,272 | 1,329 | 1,272 | 1,314 | +1.7% | 505,500 | 908億9682万 | +12.12% | 7.7 | 0.64 |
| 03/11 | 1,269 | 1,292 | 1,253 | 1,292 | +0.47% | 462,600 | 893億7495万 | +11.48% | 7.57 | 0.63 |
| 03/10 | 1,294 | 1,322 | 1,279 | 1,286 | -0.16% | 535,300 | 889億5990万 | +12.02% | 7.54 | 0.62 |
| 03/07 | 1,289 | 1,296 | 1,275 | 1,288 | -1.15% | 299,600 | 890億9825万 | +13.28% | 7.55 | 0.62 |
| 03/06 | 1,267 | 1,309 | 1,267 | 1,303 | +3.58% | 495,000 | 901億3589万 | +15.72% | 7.64 | 0.63 |
| 03/05 | 1,250 | 1,278 | 1,236 | 1,258 | +0.56% | 348,800 | 870億2298万 | +12.93% | 7.38 | 0.61 |
| 03/04 | 1,229 | 1,257 | 1,221 | 1,251 | +1.21% | 354,400 | 865億3875万 | +13.21% | 7.33 | 0.61 |
| 03/03 | 1,204 | 1,252 | 1,204 | 1,236 | +3.34% | 474,800 | 855億112万 | +13.08% | 7.25 | 0.6 |
| 02/28 | 1,217 | 1,229 | 1,191 | 1,196 | -4.09% | 1,702,100 | 827億3409万 | +10.43% | 7.01 | 0.58 |
| 02/27 | 1,216 | 1,266 | 1,216 | 1,247 | +2.55% | 391,700 | 862億6205万 | +16.11% | 7.31 | 0.6 |
| 02/26 | 1,221 | 1,230 | 1,197 | 1,216 | -1.7% | 315,100 | 841億1760万 | +14.39% | 7.13 | 0.59 |
| 02/25 | 1,195 | 1,242 | 1,190 | 1,237 | +2.91% | 513,700 | 855億7029万 | +17.47% | 7.25 | 0.6 |
| 02/21 | 1,205 | 1,215 | 1,186 | 1,202 | -1.88% | 385,500 | 831億4914万 | +15.58% | 7.05 | 0.58 |
| 02/20 | 1,218 | 1,250 | 1,205 | 1,225 | +0.25% | 546,600 | 847億4018万 | +18.93% | 7.18 | 0.59 |
| 02/19 | 1,249 | 1,261 | 1,222 | 1,222 | -1.93% | 574,500 | 845億3266万 | +20.04% | 7.16 | 0.59 |
| 02/18 | 1,219 | 1,256 | 1,211 | 1,246 | +2.13% | 641,700 | 861億9287万 | +23.86% | 7.3 | 0.6 |
| 02/17 | 1,172 | 1,238 | 1,125 | 1,220 | +6.83% | 1,340,900 | 843億9431万 | +22.74% | 7.15 | 0.59 |
| 02/14 | 989 | 1,142 | 982 | 1,142 | +15.12% | 830,400 | 789億9860万 | +16.17% | 6.7 | 0.55 |
| 02/13 | 990 | 995 | 976 | 992 | +1.54% | 177,900 | 686億2225万 | +1.74% | 5.82 | 0.48 |
| 02/12 | 997 | 1,007 | 971 | 977 | -1.51% | 449,500 | 675億8462万 | +0.31% | 5.73 | 0.47 |
| 02/10 | 990 | 993 | 988 | 992 | +0.1% | 104,500 | 686億2225万 | +1.95% | 5.82 | 0.48 |
| 02/07 | 986 | 992 | 982 | 991 | +0.3% | 144,700 | 685億5308万 | +1.95% | 5.81 | 0.48 |
| 02/06 | 980 | 990 | 976 | 988 | +0.92% | 123,700 | 683億4555万 | +1.75% | 5.79 | 0.48 |
| 02/05 | 990 | 996 | 976 | 979 | -0.91% | 195,700 | 677億2297万 | +0.82% | 5.74 | 0.47 |
| 02/04 | 1,006 | 1,010 | 986 | 988 | -0.4% | 156,100 | 683億4555万 | +1.86% | 5.79 | 0.48 |
| 02/03 | 1,006 | 1,006 | 983 | 992 | -2.55% | 235,800 | 686億2225万 | +2.37% | 5.82 | 0.48 |
| 01/31 | 1,013 | 1,019 | 1,003 | 1,018 | +0.2% | 140,000 | 704億2082万 | +5.27% | 5.97 | 0.49 |
| 01/30 | 1,012 | 1,016 | 1,004 | 1,016 | +0.2% | 127,700 | 702億8247万 | +5.39% | 5.96 | 0.49 |
| 01/29 | 1,016 | 1,024 | 1,013 | 1,014 | +0.1% | 153,200 | 701億4412万 | +5.52% | 5.94 | 0.49 |
| 01/28 | 1,002 | 1,023 | 1,001 | 1,013 | -0.2% | 247,100 | 700億7494万 | +5.63% | 5.94 | 0.49 |
| 01/27 | 982 | 1,019 | 981 | 1,015 | +4.32% | 313,200 | 702億1329万 | +6.06% | 5.95 | 0.49 |
| 01/24 | 978 | 982 | 968 | 973 | 0% | 155,800 | 673億792万 | +1.88% | 5.7 | 0.47 |
| 01/23 | 973 | 974 | 968 | 973 | 0% | 123,700 | 673億792万 | +1.99% | 5.7 | 0.47 |
| 01/22 | 975 | 977 | 965 | 973 | +0.62% | 144,600 | 673億792万 | +2.1% | 5.7 | 0.47 |
| 01/21 | 976 | 982 | 965 | 967 | +0.31% | 141,500 | 668億9286万 | +1.58% | 5.67 | 0.47 |
| 01/20 | 933 | 967 | 933 | 964 | +3.66% | 234,700 | 666億8534万 | +1.26% | 5.65 | 0.47 |
| 01/17 | 925 | 936 | 920 | 930 | -0.11% | 158,700 | 643億3336万 | -2.21% | 5.45 | 0.45 |
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 | 1,204 7/12 | 560 3/17 | 1,960,000 5/11 | - | - | +17.17% 5/11 | -19.83% 8/17 |
| 2009年 3月期 | 877 6/5 | 375 10/27 | 1,090,000 5/8 | - | - | +25.54% 5/8 | -30.3% 10/8 |
| 2010年 3月期 | 789 9/24 | 423 11/27 | 6,889,000 11/27 | - | - | +16.31% 3/26 | -30.85% 11/19 |
| 2011年 3月期 | 799 6/22 | 479 3/15 | 1,956,000 8/3 | 641億4851万 | 384億5699万 | +13.04% 6/22 | -24.3% 3/15 |
| 2012年 3月期 | 884 3/28 | 596 11/28 | 1,787,000 6/14 | 709億7282万 | 478億5045万 | +13.65% 3/14 | -8.86% 10/5 |
| 2013年 3月期 | 1,200 3/11 | 742 6/5 | 1,232,000 3/5 | 963億4320万 | 595億7221万 | +15.53% 4/17 | -9.49% 11/13 |
| 2014年 3月期 | 1,499 5/15 | 1,025 8/28 | 2,142,000 11/6 | 1203億4871万 | 822億9315万 | +12.56% 5/8 | -14.67% 6/7 |
| 2015年 3月期 | 1,328 6/24 6/23 | 772 10/1 | 1,981,300 3/3 | 1066億2042万 | 619億8115万 | +9.92% 6/23 | -16.76% 1/21 |
| 2016年 12月期 | 1,115 12/30 | 623 6/28 | 1,511,700 8/9 | 828億2940万 | 481億4946万 | +19.79% 8/22 | -17.02% 6/17 |
| 2017年 12月期 | 1,299 3/31 | 942 9/6 | 1,756,800 8/8 | 964億9811万 | 699億7784万 | +15.55% 1/12 | -11.38% 4/21 |
| 2018年 12月期 | 1,557 10/3 | 785 12/25 | 1,139,400 1/4 | 1156億6402万 | 583億1487万 | +14.85% 10/1 | -22.2% 12/25 |
| 2019年 12月期 | 1,508 6/11 5/21 | 831 1/4 | 1,271,300 11/15 | 1120億2398万 | 617億3205万 | +21.24% 2/26 | -18.33% 8/15 |
| 2020年 12月期 | 1,479 1/30 | 666 3/17 | 8,025,800 5/27 | 1098億6968万 | 494億7478万 | +28.33% 6/2 | -30.94% 3/13 |
| 2021年 12月期 | 1,257 3/18 | 757 12/22 | 1,006,200 12/21 | 933億7808万 | 562億3485万 | +10.11% 3/16 | -20.54% 8/20 |
| 2022年 12月期 | 1,070 8/17 | 666 3/9 | 4,089,200 8/16 | 794億8651万 | 494億7478万 | +22.62% 8/16 | -15.97% 3/8 |
| 2023年 12月期 | 1,074 2/10 | 858 6/1 | 1,541,800 8/15 | 742億9466万 | 593億5271万 | +9.59% 8/15 | -7.18% 10/16 |
| 2024年 12月期 | 1,303 4/9 | 882 8/5 | 829,100 8/15 | 901億3589万 | 610億1293万 | +10.02% 2/26 | -24.2% 8/5 |
| 最新 | 1,150 2025/6/13 | 192,000 | 795億5201万 | -4.17% 1,200 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 51%（1.51倍）
- 1994/12/30 vs 1993/12/30
- -23%（0.77倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/30
- 37%（1.37倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/06/13 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
246円（1983/01/28） - 367%（4.67倍）
1,150円（6/13）