株価チャート
株価
6/13
- 前日 (6/12)
- 1,706
- 始値
- 1,696
- 高値
- 1,728
- 安値
- 1,696
- 終値 +1.23%
- 1,727
- 出来高 +111.14%
- 79,600
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,712 - 株価（25日）
移動平均値 - +2.55%
1,684 - 出来高（5日）
移動平均値 - +58.25%
50,300
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 | 1,696 | 1,728 | 1,696 | 1,727 | +1.23% | 79,600 | 935億4822万 | +2.55% | 11.5 | 1.1 |
| 06/12 | 1,701 | 1,721 | 1,700 | 1,706 | -0.76% | 37,700 | 924億1069万 | +1.85% | 11.36 | 1.08 |
| 06/11 | 1,700 | 1,720 | 1,696 | 1,719 | +1.3% | 42,100 | 931億1488万 | +3.18% | 11.45 | 1.09 |
| 06/10 | 1,707 | 1,717 | 1,697 | 1,697 | -0.7% | 40,200 | 919億2318万 | +2.48% | 11.3 | 1.08 |
| 06/09 | 1,719 | 1,722 | 1,696 | 1,709 | -0.47% | 51,900 | 925億7320万 | +3.76% | 11.38 | 1.08 |
| 06/06 | 1,723 | 1,732 | 1,715 | 1,717 | -0.29% | 33,900 | 930億654万 | +4.82% | 11.44 | 1.09 |
| 06/05 | 1,719 | 1,745 | 1,719 | 1,722 | +0.23% | 44,000 | 932億7738万 | +5.71% | 11.47 | 1.09 |
| 06/04 | 1,721 | 1,748 | 1,716 | 1,718 | +0.12% | 61,600 | 930億6071万 | +6.05% | 11.44 | 1.09 |
| 06/03 | 1,715 | 1,733 | 1,710 | 1,716 | +0.47% | 45,300 | 929億5237万 | +6.52% | 11.43 | 1.09 |
| 06/02 | 1,704 | 1,723 | 1,704 | 1,708 | +0.35% | 53,100 | 925億1903万 | +6.62% | 11.38 | 1.08 |
| 05/30 | 1,680 | 1,722 | 1,676 | 1,702 | +0.41% | 88,400 | 921億9402万 | +6.78% | 11.34 | 1.08 |
| 05/29 | 1,683 | 1,698 | 1,678 | 1,695 | +1.07% | 53,700 | 918億1484万 | +6.94% | 11.29 | 1.08 |
| 05/28 | 1,685 | 1,700 | 1,677 | 1,677 | -0.24% | 60,500 | 908億3982万 | +6.41% | 11.17 | 1.06 |
| 05/27 | 1,698 | 1,700 | 1,681 | 1,681 | -0.88% | 33,900 | 910億5649万 | +7.21% | 11.2 | 1.07 |
| 05/26 | 1,691 | 1,705 | 1,691 | 1,696 | +0.36% | 42,200 | 918億6901万 | +8.86% | 11.3 | 1.08 |
| 05/23 | 1,697 | 1,703 | 1,681 | 1,690 | +0.24% | 38,200 | 915億4400万 | +9.17% | 11.26 | 1.07 |
| 05/22 | 1,682 | 1,720 | 1,672 | 1,686 | +0.06% | 57,500 | 913億2733万 | +9.62% | 11.23 | 1.07 |
| 05/21 | 1,700 | 1,704 | 1,668 | 1,685 | -0.12% | 54,500 | 912億7316万 | +10.2% | 11.22 | 1.07 |
| 05/20 | 1,705 | 1,747 | 1,682 | 1,687 | -0.76% | 78,000 | 913億8150万 | +10.99% | 11.24 | 1.07 |
| 05/19 | 1,696 | 1,700 | 1,670 | 1,700 | +0.24% | 82,000 | 920億8569万 | +12.58% | 11.32 | 1.08 |
| 05/16 | 1,681 | 1,718 | 1,664 | 1,696 | +1.07% | 99,300 | 918億6901万 | +13.22% | 11.3 | 1.08 |
| 05/15 | 1,668 | 1,697 | 1,638 | 1,678 | -0.42% | 166,000 | 908億9399万 | +12.92% | 11.18 | 1.06 |
| 05/14 | 1,499 | 1,746 | 1,471 | 1,685 | +12.26% | 271,300 | 912億7316万 | +14.47% | 11.22 | 1.07 |
| 05/13 | 1,519 | 1,523 | 1,501 | 1,501 | -0.2% | 24,000 | 813億624万 | +2.74% | 10 | 0.95 |
| 05/12 | 1,496 | 1,514 | 1,493 | 1,504 | +0.2% | 27,800 | 814億6875万 | +3.01% | 10.02 | 0.95 |
| 05/09 | 1,480 | 1,506 | 1,473 | 1,501 | +1.83% | 33,800 | 813億624万 | +2.81% | 10 | 0.95 |
| 05/08 | 1,464 | 1,487 | 1,440 | 1,474 | +0.34% | 71,700 | 798億4371万 | +0.96% | 9.82 | 0.94 |
| 05/07 | 1,460 | 1,474 | 1,441 | 1,469 | +0.07% | 43,600 | 795億7286万 | +0.48% | 9.79 | 0.93 |
| 05/02 | 1,496 | 1,496 | 1,456 | 1,468 | -1.14% | 27,400 | 795億1870万 | +0.14% | 9.78 | 0.93 |
| 05/01 | 1,486 | 1,499 | 1,476 | 1,485 | -0.47% | 26,500 | 804億3955万 | +0.95% | 9.89 | 0.94 |
| 04/30 | 1,500 | 1,512 | 1,485 | 1,492 | -0.73% | 42,600 | 808億1873万 | +1.08% | 9.94 | 0.95 |
| 04/28 | 1,509 | 1,520 | 1,490 | 1,503 | +0.67% | 61,000 | 814億1458万 | +1.49% | 10.01 | 0.95 |
| 04/25 | 1,484 | 1,497 | 1,472 | 1,493 | +0.34% | 27,500 | 808億7290万 | +0.61% | 9.95 | 0.95 |
| 04/24 | 1,517 | 1,520 | 1,481 | 1,488 | -0.93% | 20,000 | 806億206万 | -0.07% | 9.91 | 0.94 |
| 04/23 | 1,500 | 1,511 | 1,499 | 1,502 | +0.94% | 27,000 | 813億6041万 | +0.54% | 10.01 | 0.95 |
| 04/22 | 1,481 | 1,499 | 1,481 | 1,488 | +0.88% | 17,700 | 806億206万 | -0.67% | 9.91 | 0.94 |
| 04/21 | 1,468 | 1,475 | 1,462 | 1,475 | +0.07% | 15,500 | 798億9787万 | -1.8% | 9.83 | 0.94 |
| 04/18 | 1,453 | 1,476 | 1,448 | 1,474 | +2.57% | 17,200 | 798億4371万 | -2.12% | 9.82 | 0.94 |
| 04/17 | 1,431 | 1,442 | 1,421 | 1,437 | -0.07% | 11,700 | 778億3949万 | -4.83% | 9.57 | 0.91 |
| 04/16 | 1,456 | 1,456 | 1,435 | 1,438 | -0.69% | 14,900 | 778億9366万 | -5.08% | 9.58 | 0.91 |
| 04/15 | 1,473 | 1,473 | 1,448 | 1,448 | -0.69% | 19,800 | 784億3534万 | -4.74% | 9.65 | 0.92 |
| 04/14 | 1,455 | 1,471 | 1,446 | 1,458 | +0.97% | 27,600 | 789億7702万 | -4.46% | 9.71 | 0.93 |
| 04/11 | 1,426 | 1,450 | 1,394 | 1,444 | -0.82% | 39,100 | 782億1866万 | -5.74% | 9.62 | 0.92 |
| 04/10 | 1,478 | 1,484 | 1,433 | 1,456 | +4.9% | 48,100 | 788億6868万 | -5.33% | 9.7 | 0.92 |
| 04/09 | 1,378 | 1,398 | 1,350 | 1,388 | -1% | 80,600 | 751億8525万 | -10.1% | 9.25 | 0.88 |
| 04/08 | 1,375 | 1,424 | 1,375 | 1,402 | +5.18% | 68,500 | 759億4361万 | -9.61% | 9.34 | 0.89 |
| 04/07 | 1,300 | 1,364 | 1,281 | 1,333 | -5.53% | 93,300 | 722億601万 | -14.5% | 8.88 | 0.85 |
| 04/04 | 1,427 | 1,434 | 1,375 | 1,411 | -4.08% | 135,600 | 764億3112万 | -10.07% | 9.4 | 0.9 |
| 04/03 | 1,480 | 1,484 | 1,444 | 1,471 | -2% | 82,300 | 796億8120万 | -6.6% | 9.8 | 0.93 |
| 04/02 | 1,528 | 1,528 | 1,498 | 1,501 | -0.86% | 47,200 | 813億624万 | -4.88% | 10 | 0.95 |
| 04/01 | 1,533 | 1,533 | 1,514 | 1,514 | +0.13% | 39,900 | 820億1043万 | -4.3% | 10.09 | 0.96 |
| 03/31 | 1,525 | 1,549 | 1,508 | 1,512 | -3.26% | 84,100 | 819億209万 | -4.55% | 10.07 | 0.96 |
| 03/28 | 1,564 | 1,586 | 1,546 | 1,563 | -2.98% | 84,300 | 846億6466万 | -1.45% | 10.41 | 0.99 |
| 03/27 | 1,592 | 1,611 | 1,586 | 1,611 | +0.19% | 82,600 | 872億6473万 | +1.51% | 10.73 | 1.02 |
| 03/26 | 1,607 | 1,608 | 1,585 | 1,608 | +0.19% | 79,400 | 871億222万 | +1.39% | 10.71 | 1.02 |
| 03/25 | 1,593 | 1,609 | 1,591 | 1,605 | +0.82% | 41,000 | 869億3972万 | +1.33% | 10.69 | 1.02 |
| 03/24 | 1,605 | 1,605 | 1,583 | 1,592 | -0.81% | 40,500 | 862億3554万 | +0.7% | 10.61 | 1.01 |
| 03/21 | 1,616 | 1,620 | 1,604 | 1,605 | -0.68% | 57,400 | 869億3972万 | +1.58% | 10.69 | 1.02 |
| 03/19 | 1,590 | 1,622 | 1,590 | 1,616 | +1.13% | 38,500 | 875億3557万 | +2.47% | 10.77 | 1.03 |
| 03/18 | 1,608 | 1,609 | 1,592 | 1,598 | +0.44% | 54,800 | 865億6054万 | +1.52% | 10.65 | 1.01 |
| 03/17 | 1,593 | 1,607 | 1,575 | 1,591 | +0.63% | 40,900 | 861億8137万 | +1.14% | 10.6 | 1.01 |
| 03/14 | 1,558 | 1,593 | 1,558 | 1,581 | +0.83% | 46,700 | 856億3969万 | +0.64% | 10.53 | 1 |
| 03/13 | 1,588 | 1,590 | 1,560 | 1,568 | 0% | 25,700 | 849億3550万 | -0.06% | 10.45 | 0.99 |
| 03/12 | 1,564 | 1,581 | 1,545 | 1,568 | +0.26% | 61,100 | 849億3550万 | 0% | 10.45 | 0.99 |
| 03/11 | 1,575 | 1,584 | 1,547 | 1,564 | -1.82% | 44,000 | 847億1883万 | -0.13% | 10.42 | 0.99 |
| 03/10 | 1,607 | 1,612 | 1,579 | 1,593 | -0.31% | 29,000 | 862億8970万 | +1.79% | 10.61 | 1.01 |
| 03/07 | 1,584 | 1,598 | 1,566 | 1,598 | -0.68% | 47,200 | 865億6054万 | +2.17% | 10.65 | 1.01 |
| 03/06 | 1,605 | 1,621 | 1,589 | 1,609 | +0.94% | 53,100 | 871億5639万 | +3.01% | 10.72 | 1.02 |
| 03/05 | 1,582 | 1,602 | 1,582 | 1,594 | +1.14% | 23,500 | 863億4387万 | +2.18% | 10.62 | 1.01 |
| 03/04 | 1,600 | 1,601 | 1,570 | 1,576 | -1.19% | 24,700 | 853億6885万 | +1.22% | 10.5 | 1 |
| 03/03 | 1,592 | 1,598 | 1,577 | 1,595 | +1.33% | 46,800 | 863億9804万 | +2.57% | 10.63 | 1.01 |
| 02/28 | 1,574 | 1,588 | 1,568 | 1,574 | -0.25% | 47,900 | 852億6051万 | +1.48% | 10.49 | 1 |
| 02/27 | 1,558 | 1,581 | 1,550 | 1,578 | +2.14% | 44,600 | 854億7718万 | +1.87% | 10.51 | 1 |
| 02/26 | 1,580 | 1,580 | 1,532 | 1,545 | -2.22% | 76,200 | 836億8964万 | -0.06% | 10.29 | 0.98 |
| 02/25 | 1,555 | 1,580 | 1,544 | 1,580 | +0.57% | 57,700 | 855億8552万 | +2.27% | 10.53 | 1 |
| 02/21 | 1,570 | 1,579 | 1,540 | 1,571 | +0.77% | 76,800 | 850億9801万 | +1.88% | 10.47 | 1 |
| 02/20 | 1,576 | 1,577 | 1,546 | 1,559 | -1.64% | 48,100 | 844億4799万 | +1.23% | 10.39 | 0.99 |
| 02/19 | 1,599 | 1,599 | 1,567 | 1,585 | -0.13% | 49,200 | 858億5636万 | +3.06% | 10.56 | 1.01 |
| 02/18 | 1,570 | 1,596 | 1,567 | 1,587 | +1.73% | 100,600 | 859億6470万 | +3.46% | 10.57 | 1.01 |
| 02/17 | 1,557 | 1,579 | 1,552 | 1,560 | +0.71% | 50,200 | 845億216万 | +1.96% | 10.39 | 0.99 |
| 02/14 | 1,566 | 1,570 | 1,539 | 1,549 | -0.06% | 39,200 | 839億631万 | +1.44% | 10.32 | 0.98 |
| 02/13 | 1,569 | 1,573 | 1,537 | 1,550 | +1.24% | 87,800 | 839億6048万 | +1.64% | 10.33 | 0.98 |
| 02/12 | 1,546 | 1,564 | 1,525 | 1,531 | -1.16% | 45,300 | 829億3128万 | +0.46% | 10.2 | 0.97 |
| 02/10 | 1,576 | 1,576 | 1,540 | 1,549 | -0.96% | 38,300 | 839億631万 | +1.71% | 10.32 | 0.98 |
| 02/07 | 1,550 | 1,588 | 1,547 | 1,564 | +0.9% | 49,000 | 847億1883万 | +2.62% | 10.42 | 0.99 |
| 02/06 | 1,535 | 1,552 | 1,533 | 1,550 | +0.98% | 14,900 | 839億6048万 | +1.64% | 10.33 | 0.98 |
| 02/05 | 1,525 | 1,545 | 1,525 | 1,535 | +0.72% | 22,000 | 831億4796万 | +0.66% | 10.23 | 0.97 |
| 02/04 | 1,548 | 1,563 | 1,522 | 1,524 | 0% | 27,100 | 825億5211万 | -0.07% | 10.15 | 0.97 |
| 02/03 | 1,550 | 1,562 | 1,522 | 1,524 | -1.8% | 54,600 | 825億5211万 | -0.13% | 10.15 | 0.97 |
| 01/31 | 1,567 | 1,567 | 1,541 | 1,552 | -0.89% | 27,600 | 840億6881万 | +1.64% | 10.34 | 0.98 |
| 01/30 | 1,547 | 1,566 | 1,544 | 1,566 | +1.82% | 38,600 | 848億2717万 | +2.62% | 10.43 | 0.99 |
| 01/29 | 1,551 | 1,565 | 1,538 | 1,538 | -0.9% | 38,400 | 833億1046万 | +0.85% | 10.25 | 0.98 |
| 01/28 | 1,530 | 1,574 | 1,529 | 1,552 | +1.44% | 70,100 | 840億6881万 | +1.7% | 10.34 | 0.98 |
| 01/27 | 1,535 | 1,537 | 1,518 | 1,530 | +0.92% | 50,000 | 828億7712万 | +0.26% | 10.19 | 0.97 |
| 01/24 | 1,516 | 1,524 | 1,508 | 1,516 | +0.6% | 21,500 | 821億1876万 | -0.85% | 10.1 | 0.96 |
| 01/23 | 1,522 | 1,522 | 1,491 | 1,507 | -0.86% | 36,900 | 816億3125万 | -1.63% | 10.04 | 0.96 |
| 01/22 | 1,500 | 1,525 | 1,500 | 1,520 | +1.13% | 22,600 | 823億3544万 | -1.04% | 10.13 | 0.96 |
| 01/21 | 1,530 | 1,530 | 1,492 | 1,503 | -0.86% | 26,300 | 814億1458万 | -2.34% | 10.01 | 0.95 |
| 01/20 | 1,535 | 1,544 | 1,508 | 1,516 | -0.2% | 29,000 | 821億1876万 | -1.75% | 10.1 | 0.96 |
| 01/17 | 1,511 | 1,536 | 1,510 | 1,519 | +0.53% | 21,700 | 822億8127万 | -1.62% | 10.12 | 0.96 |
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 | 1,905 12/7 | 1,044 1/22 | 2,062,000 5/17 | - | - | +22.06% 6/7 | -29.42% 1/22 |
| 2009年 3月期 | 1,825 5/27 | 513 10/10 | 2,207,600 9/22 | - | - | +34.84% 11/11 | -35.06% 9/18 |
| 2010年 3月期 | 1,113 1/15 | 605 4/1 | 1,281,600 8/5 | - | - | +25.42% 5/11 | -14.52% 7/9 |
| 2011年 3月期 | 990 3/30 | 653 9/2 | 679,100 4/5 | 458億4778万 | 302億4101万 | +12.04% 9/21 | -14.22% 8/16 |
| 2012年 3月期 | 975 4/11 | 606 12/22 | 451,400 4/21 | 451億5311万 | 280億6440万 | +9.97% 2/23 | -16.61% 8/24 |
| 2013年 3月期 | 840 2/26 | 562 5/29 | 909,400 3/13 | 389億114万 | 260億2672万 | +9.62% 3/15 | -12.23% 5/16 |
| 2014年 3月期 | 866 9/11 | 665 6/7 | 596,600 6/11 | 401億523万 | 307億9674万 | +7.32% 1/6 | -8.16% 6/6 |
| 2015年 3月期 | 975 3/19 2/20 | 733 4/14 4/11 | 252,500 5/9 | 451億5311万 | 339億4588万 | +9.25% 2/19 | -7.42% 4/1 |
| 2016年 3月期 | 1,131 7/16 | 809 3/1 | 209,400 7/28 | 523億7761万 | 374億6551万 | +11.12% 5/15 | -12.08% 1/21 |
| 2017年 3月期 | 953 2/17 | 692 8/16 8/10 | 995,900 2/6 | 441億3428万 | 320億4713万 | +10.11% 2/16 | -12.73% 6/17 |
| 2018年 3月期 | 1,240 12/7 | 770 5/11 | 485,000 5/11 | 574億2550万 | 356億5938万 | +15.12% 11/8 | -15.15% 2/14 |
| 2019年 3月期 | 1,272 2/6 | 926 4/3 | 882,500 9/28 | 589億745万 | 428億8388万 | +12.08% 9/28 | -7.82% 10/25 |
| 2020年 3月期 | 1,489 2/7 | 986 3/17 | 426,800 9/27 | 806億5623万 | 534億970万 | +16.29% 12/5 | -15.63% 3/16 |
| 2021年 3月期 | 1,366 9/29 | 1,093 12/3 | 346,800 2/26 | 739億9356万 | 592億568万 | +10.66% 5/27 | -7.2% 11/30 |
| 2022年 3月期 | 1,263 11/8 | 1,069 3/31 | 335,400 10/28 | 684億1425万 | 579億564万 | +10.95% 9/14 | -7.4% 11/30 |
| 2023年 3月期 | 1,523 3/9 | 1,029 5/13 | 212,200 10/28 | 824億9794万 | 557億3892万 | +11.72% 3/9 | -6.32% 4/10 |
| 2024年 3月期 | 2,398 3/22 2/21 | 1,320 6/2 | 410,100 3/28 | 1298億9499万 | 715億182万 | +40.59% 2/14 | -9.3% 4/17 |
| 2025年 3月期 | 2,178 4/1 | 1,406 8/5 | 678,000 6/21 | 1179億7801万 | 761億6028万 | +6.61% 12/10 | -18.18% 8/5 |
| 最新 | 1,727 2025/6/13 | 79,600 | 935億4822万 | +2.55% 1,684 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/27
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 68%（1.68倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 92%（1.92倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/26 vs 1990/12/27
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/26
- -54%（0.46倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/28 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 237%（3.37倍）
- 2006/12/29 vs 2005/12/30
- 59%（1.59倍）
- 2007/12/28 vs 2006/12/29
- 38%（1.38倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/06/13 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
41円（2002/02/12） - 4112%（42.12倍）
1,727円（6/13）