株価チャート
株価
5/13
- 前日 (5/12)
- 856
- 始値
- 867
- 高値
- 878
- 安値
- 853
- 終値 -0.35%
- 853
- 出来高 +54.17%
- 18,500
乖離率
- 株価（5日）
移動平均値 - +0.24%
851 - 株価（25日）
移動平均値 - +3.14%
827 - 出来高（5日）
移動平均値 - +38.89%
13,320
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 867 | 878 | 853 | 853 | -0.35% | 18,500 | 45億2942万 | +3.14% | 7.55 | 0.19 |
| 05/12 | 851 | 867 | 851 | 856 | +0.59% | 12,000 | 45億4535万 | +3.38% | 7.57 | 0.19 |
| 05/09 | 853 | 860 | 841 | 851 | +0.71% | 15,300 | 45億1880万 | +2.53% | 7.53 | 0.19 |
| 05/08 | 847 | 859 | 842 | 845 | -0.47% | 10,900 | 44億8694万 | +1.44% | 7.48 | 0.19 |
| 05/07 | 850 | 850 | 838 | 849 | 0% | 9,900 | 45億818万 | +1.56% | 7.51 | 0.19 |
| 05/02 | 857 | 858 | 840 | 849 | -0.59% | 13,700 | 45億818万 | +1.19% | 7.51 | 0.19 |
| 05/01 | 860 | 892 | 841 | 854 | -1.04% | 92,900 | 45億3473万 | +1.18% | 7.56 | 0.19 |
| 04/30 | 856 | 867 | 848 | 863 | +0.94% | 9,200 | 45億8252万 | +1.77% | 7.64 | 0.2 |
| 04/28 | 852 | 866 | 845 | 855 | +0.12% | 9,600 | 45億4004万 | +0.35% | 7.56 | 0.19 |
| 04/25 | 846 | 861 | 846 | 854 | +1.55% | 4,600 | 45億3473万 | -0.23% | 7.56 | 0.19 |
| 04/24 | 853 | 860 | 841 | 841 | +0.36% | 5,900 | 44億6570万 | -2.32% | 7.44 | 0.19 |
| 04/23 | 841 | 843 | 835 | 838 | +0.72% | 4,100 | 44億4977万 | -3.12% | 7.41 | 0.19 |
| 04/22 | 830 | 853 | 825 | 832 | 0% | 9,300 | 44億1791万 | -4.26% | 7.36 | 0.19 |
| 04/21 | 845 | 845 | 831 | 832 | -2.23% | 3,100 | 44億1791万 | -4.59% | 7.36 | 0.19 |
| 04/18 | 808 | 856 | 808 | 851 | +3.78% | 49,800 | 45億1880万 | -2.85% | 7.53 | 0.19 |
| 04/17 | 815 | 825 | 813 | 820 | +0.61% | 5,100 | 43億5419万 | -6.71% | 7.25 | 0.19 |
| 04/16 | 850 | 850 | 810 | 815 | -4.34% | 19,500 | 43億2764万 | -7.81% | 7.21 | 0.19 |
| 04/15 | 810 | 855 | 810 | 852 | +5.19% | 35,000 | 45億2411万 | -4.05% | 7.54 | 0.19 |
| 04/14 | 793 | 812 | 793 | 810 | +2.27% | 15,200 | 43億109万 | -9.09% | 7.17 | 0.18 |
| 04/11 | 775 | 796 | 760 | 792 | +1.54% | 10,700 | 42億551万 | -11.61% | 7.01 | 0.18 |
| 04/10 | 800 | 801 | 776 | 780 | +4% | 20,300 | 41億4179万 | -13.53% | 6.9 | 0.18 |
| 04/09 | 750 | 758 | 734 | 750 | -2.09% | 32,600 | 39億8249万 | -17.4% | 6.64 | 0.17 |
| 04/08 | 742 | 785 | 730 | 766 | +5.36% | 43,700 | 40億6745万 | -16.28% | 6.78 | 0.17 |
| 04/07 | 700 | 795 | 700 | 727 | -12.83% | 86,800 | 38億6036万 | -21.06% | 6.43 | 0.17 |
| 04/04 | 855 | 870 | 825 | 834 | -5.76% | 95,400 | 44億2853万 | -10.32% | 7.38 | 0.19 |
| 04/03 | 894 | 894 | 847 | 885 | -2.64% | 78,200 | 46億9934万 | -5.25% | 7.83 | 0.2 |
| 04/02 | 916 | 916 | 906 | 909 | -0.66% | 17,300 | 48億2678万 | -2.88% | 8.04 | 0.21 |
| 04/01 | 920 | 929 | 915 | 915 | -0.33% | 13,000 | 48億5864万 | -2.45% | 8.1 | 0.21 |
| 03/31 | 940 | 940 | 912 | 918 | -2.65% | 20,800 | 48億7457万 | -2.24% | 8.12 | 0.21 |
| 03/28 | 947 | 955 | 943 | 943 | -2.68% | 13,800 | 50億732万 | +0.32% | 8.34 | 0.21 |
| 03/27 | 956 | 970 | 952 | 969 | +1.36% | 16,600 | 51億4538万 | +2.98% | 8.57 | 0.22 |
| 03/26 | 952 | 968 | 950 | 956 | +0.31% | 16,200 | 50億7635万 | +1.7% | 8.46 | 0.22 |
| 03/25 | 973 | 973 | 952 | 953 | -0.52% | 15,700 | 50億6042万 | +1.38% | 8.43 | 0.22 |
| 03/24 | 969 | 980 | 958 | 958 | -1.24% | 20,500 | 50億8697万 | +1.48% | 8.48 | 0.22 |
| 03/21 | 957 | 971 | 948 | 970 | +1.25% | 17,800 | 51億5069万 | +2.54% | 8.58 | 0.22 |
| 03/19 | 927 | 970 | 927 | 958 | +3.34% | 103,500 | 50億8697万 | +1.05% | 8.48 | 0.22 |
| 03/18 | 926 | 930 | 922 | 927 | +0.54% | 21,100 | 49億2236万 | -2.42% | 8.2 | 0.21 |
| 03/17 | 925 | 927 | 922 | 922 | +0.22% | 11,700 | 48億9581万 | -3.35% | 8.16 | 0.21 |
| 03/14 | 929 | 935 | 912 | 920 | -0.97% | 30,100 | 48億8519万 | -3.87% | 8.14 | 0.21 |
| 03/13 | 931 | 937 | 929 | 929 | -0.11% | 7,100 | 49億3298万 | -3.23% | 8.22 | 0.21 |
| 03/12 | 927 | 938 | 927 | 930 | 0% | 9,800 | 49億3829万 | -3.33% | 8.23 | 0.21 |
| 03/11 | 930 | 930 | 917 | 930 | -0.21% | 17,300 | 49億3829万 | -3.63% | 8.23 | 0.21 |
| 03/10 | 932 | 943 | 930 | 932 | -0.21% | 19,500 | 49億4891万 | -3.62% | 8.25 | 0.21 |
| 03/07 | 931 | 944 | 929 | 934 | -0.21% | 16,500 | 49億5953万 | -3.71% | 8.26 | 0.21 |
| 03/06 | 933 | 945 | 931 | 936 | +1.08% | 13,700 | 49億7015万 | -3.8% | 8.28 | 0.21 |
| 03/05 | 921 | 934 | 921 | 926 | +0.54% | 13,400 | 49億1705万 | -5.03% | 8.19 | 0.21 |
| 03/04 | 926 | 927 | 917 | 921 | -1.29% | 24,400 | 48億9050万 | -5.92% | 8.15 | 0.21 |
| 03/03 | 934 | 937 | 925 | 933 | -0.11% | 18,700 | 49億5422万 | -5.09% | 8.25 | 0.21 |
| 02/28 | 939 | 941 | 928 | 934 | -0.95% | 23,900 | 49億5953万 | -5.18% | 8.26 | 0.21 |
| 02/27 | 940 | 945 | 936 | 943 | +0.43% | 13,400 | 50億732万 | -4.55% | 8.34 | 0.21 |
| 02/26 | 946 | 949 | 933 | 939 | -1.37% | 26,500 | 49億8608万 | -5.15% | 8.31 | 0.21 |
| 02/25 | 941 | 952 | 939 | 952 | +0.42% | 21,500 | 50億5511万 | -4.13% | 8.42 | 0.22 |
| 02/21 | 948 | 956 | 942 | 948 | +0.21% | 37,000 | 50億3387万 | -4.63% | 8.39 | 0.22 |
| 02/20 | 953 | 965 | 945 | 946 | -1.25% | 22,800 | 50億2325万 | -4.92% | 8.37 | 0.22 |
| 02/19 | 955 | 970 | 955 | 958 | +0.31% | 11,800 | 50億8697万 | -4.01% | 8.48 | 0.22 |
| 02/18 | 945 | 955 | 939 | 955 | +0.63% | 28,400 | 50億7104万 | -4.5% | 8.45 | 0.22 |
| 02/17 | 991 | 991 | 938 | 949 | -8.66% | 129,600 | 50億3918万 | -5.29% | 8.4 | 0.22 |
| 02/14 | 1,040 | 1,044 | 1,022 | 1,039 | +0.87% | 22,700 | 55億1708万 | +3.49% | 9.19 | 0.24 |
| 02/13 | 1,022 | 1,038 | 1,022 | 1,030 | +1.08% | 14,900 | 54億6929万 | +2.59% | 9.11 | 0.23 |
| 02/12 | 1,016 | 1,026 | 1,007 | 1,019 | +1.49% | 14,300 | 54億1088万 | +1.6% | 9.02 | 0.23 |
| 02/10 | 1,010 | 1,012 | 1,004 | 1,004 | -0.79% | 9,400 | 53億3123万 | +0.1% | 8.88 | 0.23 |
| 02/07 | 1,005 | 1,015 | 1,004 | 1,012 | +0.6% | 10,100 | 53億7371万 | +0.8% | 8.95 | 0.23 |
| 02/06 | 993 | 1,012 | 993 | 1,006 | +1.31% | 13,200 | 53億4185万 | +0.1% | 8.9 | 0.23 |
| 02/05 | 994 | 999 | 991 | 993 | +0.1% | 5,900 | 52億7282万 | -1.29% | 8.79 | 0.23 |
| 02/04 | 998 | 1,004 | 992 | 992 | +0.1% | 13,500 | 52億6751万 | -1.39% | 8.78 | 0.23 |
| 02/03 | 992 | 996 | 986 | 991 | -0.4% | 18,700 | 52億6220万 | -1.39% | 8.77 | 0.23 |
| 01/31 | 991 | 1,010 | 991 | 995 | +0.91% | 37,300 | 52億8344万 | -1% | 8.8 | 0.23 |
| 01/30 | 1,007 | 1,013 | 981 | 986 | -1.99% | 102,300 | 52億3565万 | -1.79% | 8.72 | 0.22 |
| 01/29 | 1,004 | 1,016 | 1,004 | 1,006 | -0.1% | 18,200 | 53億4185万 | +0.1% | 8.9 | 0.23 |
| 01/28 | 1,007 | 1,015 | 1,004 | 1,007 | -0.2% | 6,200 | 53億4716万 | +0.2% | 8.91 | 0.23 |
| 01/27 | 1,020 | 1,027 | 1,007 | 1,009 | -1.08% | 17,400 | 53億5778万 | +0.5% | 8.93 | 0.23 |
| 01/24 | 992 | 1,020 | 992 | 1,020 | +2% | 26,200 | 54億1619万 | +1.69% | 9.02 | 0.23 |
| 01/23 | 1,002 | 1,002 | 988 | 1,000 | -0.2% | 22,600 | 53億999万 | -0.2% | 8.85 | 0.23 |
| 01/22 | 1,001 | 1,004 | 996 | 1,002 | +0.7% | 15,400 | 53億2061万 | 0% | 8.87 | 0.23 |
| 01/21 | 1,005 | 1,012 | 995 | 995 | -0.5% | 31,200 | 52億8344万 | -0.7% | 8.8 | 0.23 |
| 01/20 | 992 | 1,011 | 991 | 1,000 | +1.83% | 25,200 | 53億999万 | -0.2% | 8.85 | 0.23 |
| 01/17 | 990 | 996 | 978 | 982 | -0.51% | 26,800 | 52億1441万 | -2% | 8.69 | 0.22 |
| 01/16 | 1,008 | 1,010 | 985 | 987 | -2.08% | 39,100 | 52億4096万 | -1.6% | 8.73 | 0.22 |
| 01/15 | 1,002 | 1,015 | 1,001 | 1,008 | +0.5% | 17,800 | 53億5247万 | +0.5% | 8.92 | 0.23 |
| 01/14 | 1,001 | 1,014 | 997 | 1,003 | -0.3% | 20,900 | 53億2592万 | 0% | 8.87 | 0.23 |
| 01/10 | 1,004 | 1,014 | 1,004 | 1,006 | -0.4% | 10,500 | 53億4185万 | +0.3% | 8.9 | 0.23 |
| 01/09 | 1,034 | 1,034 | 1,005 | 1,010 | -1.66% | 20,500 | 53億6309万 | +0.6% | 8.94 | 0.23 |
| 01/08 | 1,023 | 1,045 | 1,023 | 1,027 | +0.2% | 24,600 | 54億5336万 | +2.19% | 9.09 | 0.23 |
| 01/07 | 1,042 | 1,042 | 1,010 | 1,025 | +0.99% | 18,000 | 54億4274万 | +2.09% | 9.07 | 0.23 |
| 01/06 | 1,040 | 1,044 | 1,015 | 1,015 | -1.17% | 26,200 | 53億8964万 | +1.1% | 8.98 | 0.23 |
| 2024 | ||||||||||
| 12/30 | 1,021 | 1,030 | 1,013 | 1,027 | +0.49% | 27,300 | 54億5336万 | +2.29% | 9.09 | 0.23 |
| 12/27 | 1,031 | 1,035 | 1,017 | 1,022 | -1.73% | 27,500 | 54億2681万 | +1.69% | 9.04 | 0.23 |
| 12/26 | 991 | 1,043 | 991 | 1,040 | +4.63% | 103,100 | 55億2239万 | +3.38% | 9.2 | 0.24 |
| 12/25 | 985 | 999 | 973 | 994 | +1.43% | 46,000 | 52億7813万 | -1.19% | 8.79 | 0.23 |
| 12/24 | 996 | 996 | 978 | 980 | -0.61% | 49,400 | 52億379万 | -2.68% | 8.67 | 0.22 |
| 12/23 | 986 | 990 | 965 | 986 | +1.13% | 48,000 | 52億3565万 | -2.38% | 8.72 | 0.22 |
| 12/20 | 998 | 998 | 971 | 975 | -2.3% | 37,200 | 51億7724万 | -3.66% | 8.63 | 0.22 |
| 12/19 | 982 | 999 | 979 | 998 | +0.1% | 13,800 | 52億9937万 | -1.58% | 8.83 | 0.23 |
| 12/18 | 984 | 1,008 | 980 | 997 | +1.53% | 83,400 | 52億9406万 | -2.06% | 8.82 | 0.23 |
| 12/17 | 986 | 987 | 965 | 982 | -0.3% | 45,000 | 52億1441万 | -4.1% | 8.69 | 0.22 |
| 12/16 | 992 | 1,000 | 985 | 985 | -0.91% | 18,000 | 52億3034万 | -4.37% | 8.71 | 0.22 |
| 12/13 | 1,002 | 1,006 | 994 | 994 | -0.8% | 22,800 | 52億7813万 | -4.05% | 8.79 | 0.23 |
| 12/12 | 1,009 | 1,013 | 999 | 1,002 | +0.1% | 16,300 | 53億2061万 | -3.84% | 8.87 | 0.23 |
| 12/11 | 1,008 | 1,008 | 995 | 1,001 | -0.3% | 12,700 | 53億1530万 | -4.67% | 8.86 | 0.23 |
| 12/10 | 1,002 | 1,025 | 1,002 | 1,004 | +0.4% | 64,600 | 53億3123万 | -5.1% | 8.88 | 0.23 |
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 | 1,940 5/15 5/14 | 1,022 3/31 3/28 他2件 | 13,200 4/25 | - | - | +15.47% 5/8 | -14.85% 8/16 |
| 2009年 3月期 | 1,298 5/16 | 377 3/23 | 26,500 10/9 | - | - | +25.51% 5/15 | -35.96% 10/10 |
| 2010年 3月期 | 1,169 3/31 | 380 4/2 | 25,100 3/23 | 60億9334万 | - | +33.42% 6/11 | -17.38% 11/16 |
| 2011年 3月期 | 1,640 2/2 | 925 5/25 | 58,000 3/1 | 85億4840万 | 48億2150万 | +17% 12/10 | -28.7% 3/15 |
| 2012年 3月期 | 1,577 8/2 | 1,226 11/24 | 48,600 5/13 | 82億2001万 | 63億9045万 | +9.31% 6/7 | -8.9% 9/26 |
| 2013年 3月期 | 1,518 4/3 | 775 11/15 11/14 | 53,100 5/23 | 79億1248万 | 40億3964万 | +13.26% 1/4 | -21.69% 5/23 |
| 2014年 3月期 | 1,478 1/21 | 970 6/7 | 169,600 5/24 | 77億398万 | 50億5606万 | +14.58% 1/15 | -11.86% 4/15 |
| 2015年 3月期 | 1,475 7/1 | 1,057 4/25 | 47,900 11/5 | 76億8834万 | 55億954万 | +15.52% 5/13 | -9.33% 10/17 |
| 2016年 3月期 | 1,331 4/24 | 776 2/24 | 82,100 3/22 | 69億3775万 | 40億4485万 | +8.14% 3/14 | -17.6% 2/12 |
| 2017年 3月期 | 1,545 3/27 | 741 5/9 5/6 | 236,400 3/27 | 80億5321万 | 38億6241万 | +21.88% 5/30 | -11.41% 4/14 |
| 2018年 3月期 | 2,427 12/5 | 1,164 6/7 | 357,300 10/27 | 126億5059万 | 60億6728万 | +35.64% 11/8 | -18.91% 2/14 |
| 2019年 3月期 | 1,830 4/4 | 850 12/25 | 177,500 5/8 | 95億3876万 | 44億3057万 | +6.37% 8/1 | -22.5% 12/25 |
| 2020年 3月期 | 920 4/18 | 516 3/23 | 54,700 11/5 | 47億9544万 | 27億37万 | +11.29% 5/8 | -23.81% 3/16 |
| 2021年 3月期 | 1,302 1/13 | 511 4/7 | 9,291,200 1/13 | 68億4598万 | 26億7420万 | +60.61% 1/13 | -17.02% 7/10 |
| 2022年 3月期 | 1,276 7/5 | 649 3/8 | 357,000 8/3 | 67億927万 | 34億2139万 | +21.45% 6/29 | -19.35% 8/20 |
| 2023年 3月期 | 970 3/9 | 665 12/28 | 63,800 3/20 | 51億3253万 | 35億1869万 | +55.94% 5/2 | -10.18% 12/26 |
| 2024年 3月期 | 3,350 6/12 | 882 4/3 | 10,196,000 6/8 | 177億2575万 | 46億6689万 | +73.66% 6/9 | -29.36% 7/12 |
| 最新 | 853 2025/5/13 | 18,500 | 45億2942万 | +3.14% 827 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/13 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
377円（2009/03/23） - 126%（2.26倍）
853円（5/13）