株価チャート
株価
6/13
- 前日 (6/12)
- 1,190
- 始値
- 1,188
- 高値
- 1,195
- 安値
- 1,180
- 終値 -0.84%
- 1,180
- 出来高 +140.63%
- 7,700
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,187 - 株価（25日）
移動平均値 - +2.25%
1,154 - 出来高（5日）
移動平均値 - +6.94%
7,200
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 | 1,188 | 1,195 | 1,180 | 1,180 | -0.84% | 7,700 | 156億1156万 | +2.25% | 7.97 | 0.57 |
| 06/12 | 1,198 | 1,200 | 1,189 | 1,190 | -0.58% | 3,200 | 157億4386万 | +3.12% | 8.04 | 0.58 |
| 06/11 | 1,201 | 1,202 | 1,192 | 1,197 | +0.93% | 5,300 | 158億3647万 | +3.73% | 8.09 | 0.58 |
| 06/10 | 1,186 | 1,202 | 1,186 | 1,186 | +0.17% | 10,800 | 156億9094万 | +2.86% | 8.01 | 0.58 |
| 06/09 | 1,200 | 1,209 | 1,184 | 1,184 | -0.92% | 9,000 | 156億6448万 | +2.78% | 8 | 0.58 |
| 06/06 | 1,190 | 1,202 | 1,185 | 1,195 | +0.84% | 15,800 | 158億1001万 | +3.82% | 8.07 | 0.58 |
| 06/05 | 1,175 | 1,191 | 1,167 | 1,185 | +1.02% | 9,600 | 156億7771万 | +3.04% | 8.01 | 0.58 |
| 06/04 | 1,158 | 1,173 | 1,156 | 1,173 | +1.82% | 12,300 | 155億1895万 | +2% | 7.93 | 0.57 |
| 06/03 | 1,153 | 1,158 | 1,152 | 1,152 | +0.26% | 2,800 | 152億4112万 | +0.17% | 7.78 | 0.56 |
| 06/02 | 1,149 | 1,155 | 1,149 | 1,149 | +0.09% | 3,400 | 152億143万 | -0.09% | 7.76 | 0.56 |
| 05/30 | 1,151 | 1,155 | 1,148 | 1,148 | -0.09% | 10,800 | 151億8820万 | -0.17% | 7.76 | 0.56 |
| 05/29 | 1,153 | 1,158 | 1,148 | 1,149 | +0.09% | 5,900 | 152億143万 | -0.09% | 7.76 | 0.56 |
| 05/28 | 1,145 | 1,154 | 1,145 | 1,148 | +1.32% | 14,900 | 151億8820万 | -0.26% | 7.76 | 0.56 |
| 05/27 | 1,132 | 1,137 | 1,132 | 1,133 | +0.09% | 2,400 | 149億8974万 | -1.56% | 7.66 | 0.55 |
| 05/26 | 1,129 | 1,136 | 1,129 | 1,132 | +0.71% | 5,400 | 149億7651万 | -1.65% | 7.65 | 0.55 |
| 05/23 | 1,123 | 1,129 | 1,122 | 1,124 | +0.54% | 6,600 | 148億7067万 | -2.43% | 7.59 | 0.55 |
| 05/22 | 1,133 | 1,133 | 1,118 | 1,118 | -0.71% | 8,000 | 147億9129万 | -3.04% | 7.55 | 0.54 |
| 05/21 | 1,138 | 1,138 | 1,126 | 1,126 | -0.35% | 5,900 | 148億9713万 | -2.34% | 7.61 | 0.55 |
| 05/20 | 1,136 | 1,138 | 1,130 | 1,130 | -0.62% | 5,000 | 149億5005万 | -1.91% | 7.64 | 0.55 |
| 05/19 | 1,131 | 1,137 | 1,131 | 1,137 | +1.07% | 6,800 | 150億4266万 | -1.22% | 7.68 | 0.55 |
| 05/16 | 1,120 | 1,132 | 1,120 | 1,125 | +0.63% | 5,400 | 148億8390万 | -1.92% | 7.6 | 0.55 |
| 05/15 | 1,137 | 1,137 | 1,117 | 1,118 | -1.41% | 9,400 | 147億9129万 | -2.44% | 7.55 | 0.54 |
| 05/14 | 1,138 | 1,150 | 1,116 | 1,134 | -0.53% | 19,100 | 150億297万 | -0.7% | 7.66 | 0.55 |
| 05/13 | 1,145 | 1,165 | 1,101 | 1,140 | -5% | 100,500 | 150億8235万 | -0.09% | 7.7 | 0.56 |
| 05/12 | 1,196 | 1,205 | 1,190 | 1,200 | +1.27% | 15,500 | 158億7616万 | +5.26% | 8.11 | 0.58 |
| 05/09 | 1,185 | 1,193 | 1,177 | 1,185 | +0.59% | 9,500 | 156億7771万 | +4.22% | 8.01 | 0.58 |
| 05/08 | 1,179 | 1,184 | 1,165 | 1,178 | -0.08% | 8,200 | 155億8510万 | +3.7% | 7.96 | 0.57 |
| 05/07 | 1,164 | 1,184 | 1,160 | 1,179 | +1.9% | 6,900 | 155億9833万 | +3.88% | 7.97 | 0.57 |
| 05/02 | 1,160 | 1,166 | 1,157 | 1,157 | 0% | 6,800 | 153億727万 | +1.85% | 7.82 | 0.56 |
| 05/01 | 1,180 | 1,228 | 1,150 | 1,157 | -2.12% | 57,900 | 153億727万 | +1.58% | 7.82 | 0.56 |
| 04/30 | 1,180 | 1,182 | 1,176 | 1,182 | +0.17% | 3,400 | 156億3802万 | +3.5% | 7.99 | 0.58 |
| 04/28 | 1,169 | 1,181 | 1,169 | 1,180 | +1.11% | 5,000 | 156億1156万 | +3.15% | 7.97 | 0.57 |
| 04/25 | 1,158 | 1,168 | 1,158 | 1,167 | +1.21% | 7,000 | 154億3957万 | +1.74% | 7.89 | 0.57 |
| 04/24 | 1,156 | 1,161 | 1,152 | 1,153 | -0.17% | 5,600 | 152億5435万 | +0.26% | 7.79 | 0.56 |
| 04/23 | 1,158 | 1,163 | 1,151 | 1,155 | 0% | 4,600 | 152億8081万 | +0.17% | 7.8 | 0.56 |
| 04/22 | 1,158 | 1,166 | 1,154 | 1,155 | -0.26% | 7,000 | 152億8081万 | -0.09% | 7.8 | 0.56 |
| 04/21 | 1,158 | 1,168 | 1,155 | 1,158 | +0.35% | 7,100 | 153億2050万 | 0% | 7.82 | 0.56 |
| 04/18 | 1,140 | 1,157 | 1,140 | 1,154 | +1.23% | 8,200 | 152億6758万 | -0.52% | 7.8 | 0.56 |
| 04/17 | 1,140 | 1,148 | 1,140 | 1,140 | 0% | 4,500 | 150億8235万 | -1.89% | 7.7 | 0.56 |
| 04/16 | 1,145 | 1,153 | 1,137 | 1,140 | -0.44% | 12,400 | 150億8235万 | -2.15% | 7.7 | 0.56 |
| 04/15 | 1,144 | 1,154 | 1,143 | 1,145 | +0.97% | 10,200 | 151億4851万 | -1.97% | 7.74 | 0.56 |
| 04/14 | 1,118 | 1,139 | 1,111 | 1,134 | +3.75% | 12,200 | 150億297万 | -3.16% | 7.66 | 0.55 |
| 04/11 | 1,080 | 1,103 | 1,069 | 1,093 | -0.91% | 8,800 | 144億6054万 | -6.9% | 7.39 | 0.53 |
| 04/10 | 1,115 | 1,120 | 1,092 | 1,103 | +4.55% | 15,600 | 145億9284万 | -6.37% | 7.45 | 0.54 |
| 04/09 | 1,068 | 1,068 | 1,044 | 1,055 | -2.13% | 13,900 | 139億5779万 | -10.82% | 7.13 | 0.51 |
| 04/08 | 1,075 | 1,088 | 1,065 | 1,078 | +4.15% | 24,500 | 142億6209万 | -9.26% | 7.28 | 0.53 |
| 04/07 | 1,023 | 1,054 | 1,022 | 1,035 | -5.05% | 37,400 | 136億9319万 | -13.24% | 6.99 | 0.5 |
| 04/04 | 1,102 | 1,110 | 1,056 | 1,090 | -2.68% | 33,000 | 144億2085万 | -9.17% | 7.37 | 0.53 |
| 04/03 | 1,108 | 1,132 | 1,106 | 1,120 | -2.01% | 78,100 | 148億1775万 | -6.98% | 7.57 | 0.55 |
| 04/02 | 1,162 | 1,172 | 1,143 | 1,143 | -0.7% | 15,500 | 151億2205万 | -5.22% | 7.72 | 0.56 |
| 04/01 | 1,170 | 1,170 | 1,151 | 1,151 | -0.52% | 7,900 | 152億2789万 | -4.64% | 7.78 | 0.56 |
| 03/31 | 1,180 | 1,180 | 1,156 | 1,157 | -2.69% | 21,700 | 153億727万 | -4.3% | 7.1 | 0.56 |
| 03/28 | 1,186 | 1,195 | 1,179 | 1,189 | -3.72% | 34,200 | 157億3063万 | -1.74% | 7.29 | 0.58 |
| 03/27 | 1,241 | 1,241 | 1,226 | 1,235 | -0.48% | 69,300 | 163億3922万 | +1.98% | 7.57 | 0.6 |
| 03/26 | 1,235 | 1,244 | 1,227 | 1,241 | +0.16% | 19,700 | 164億1860万 | +2.65% | 7.61 | 0.6 |
| 03/25 | 1,250 | 1,250 | 1,238 | 1,239 | -0.8% | 13,200 | 163億9214万 | +2.65% | 7.6 | 0.6 |
| 03/24 | 1,250 | 1,254 | 1,239 | 1,249 | +0.32% | 15,800 | 165億2444万 | +3.57% | 7.66 | 0.61 |
| 03/21 | 1,230 | 1,245 | 1,230 | 1,245 | +1.72% | 18,400 | 164億7152万 | +3.41% | 7.64 | 0.61 |
| 03/19 | 1,220 | 1,224 | 1,210 | 1,224 | +0.25% | 16,400 | 161億9369万 | +1.83% | 7.51 | 0.6 |
| 03/18 | 1,218 | 1,229 | 1,218 | 1,221 | +0.25% | 11,300 | 161億5400万 | +1.67% | 7.49 | 0.59 |
| 03/17 | 1,213 | 1,218 | 1,210 | 1,218 | +1.25% | 16,900 | 161億1431万 | +1.58% | 7.47 | 0.59 |
| 03/14 | 1,209 | 1,214 | 1,203 | 1,203 | -0.58% | 11,800 | 159億1585万 | +0.42% | 7.38 | 0.59 |
| 03/13 | 1,214 | 1,215 | 1,210 | 1,210 | -0.17% | 9,200 | 160億846万 | +1.17% | 7.42 | 0.59 |
| 03/12 | 1,207 | 1,212 | 1,207 | 1,212 | +0.66% | 5,700 | 160億3492万 | +1.51% | 7.43 | 0.59 |
| 03/11 | 1,213 | 1,213 | 1,196 | 1,204 | -0.99% | 15,600 | 159億2908万 | +1.01% | 7.38 | 0.59 |
| 03/10 | 1,217 | 1,217 | 1,210 | 1,216 | +0.16% | 8,900 | 160億8785万 | +2.18% | 7.46 | 0.59 |
| 03/07 | 1,205 | 1,214 | 1,203 | 1,214 | +0.66% | 9,900 | 160億6138万 | +2.27% | 7.45 | 0.59 |
| 03/06 | 1,214 | 1,215 | 1,205 | 1,206 | -0.33% | 8,800 | 159億5554万 | +1.77% | 7.4 | 0.59 |
| 03/05 | 1,201 | 1,210 | 1,201 | 1,210 | +0.75% | 9,200 | 160億846万 | +2.28% | 7.42 | 0.59 |
| 03/04 | 1,205 | 1,210 | 1,194 | 1,201 | -0.08% | 11,200 | 158億8939万 | +1.61% | 7.37 | 0.58 |
| 03/03 | 1,209 | 1,213 | 1,195 | 1,202 | +0.84% | 18,100 | 159億262万 | +1.86% | 7.37 | 0.59 |
| 02/28 | 1,191 | 1,192 | 1,182 | 1,192 | -0.17% | 10,500 | 157億7032万 | +1.1% | 7.31 | 0.58 |
| 02/27 | 1,177 | 1,195 | 1,177 | 1,194 | +1.96% | 10,300 | 157億9678万 | +1.36% | 7.32 | 0.58 |
| 02/26 | 1,179 | 1,179 | 1,166 | 1,171 | -0.59% | 12,100 | 154億9249万 | -0.43% | 7.18 | 0.57 |
| 02/25 | 1,189 | 1,197 | 1,175 | 1,178 | -0.93% | 23,600 | 155億8510万 | +0.26% | 7.23 | 0.57 |
| 02/21 | 1,192 | 1,196 | 1,181 | 1,189 | 0% | 14,000 | 157億3063万 | +1.36% | 7.29 | 0.58 |
| 02/20 | 1,201 | 1,202 | 1,189 | 1,189 | -1% | 10,200 | 157億3063万 | +1.54% | 7.29 | 0.58 |
| 02/19 | 1,199 | 1,209 | 1,195 | 1,201 | +0.25% | 9,000 | 158億8939万 | +2.65% | 7.37 | 0.58 |
| 02/18 | 1,194 | 1,203 | 1,188 | 1,198 | +1.01% | 9,400 | 158億4970万 | +2.66% | 7.35 | 0.58 |
| 02/17 | 1,212 | 1,215 | 1,186 | 1,186 | -1.9% | 18,700 | 156億9094万 | +1.8% | 7.27 | 0.58 |
| 02/14 | 1,196 | 1,210 | 1,196 | 1,209 | +0.5% | 9,500 | 159億9523万 | +3.87% | 7.42 | 0.59 |
| 02/13 | 1,202 | 1,208 | 1,199 | 1,203 | +0.17% | 8,400 | 159億1585万 | +3.62% | 7.38 | 0.59 |
| 02/12 | 1,200 | 1,209 | 1,200 | 1,201 | +0.17% | 15,200 | 158億8939万 | +3.53% | 7.37 | 0.58 |
| 02/10 | 1,176 | 1,206 | 1,176 | 1,199 | +2.39% | 26,100 | 158億6293万 | +3.54% | 7.35 | 0.58 |
| 02/07 | 1,184 | 1,184 | 1,171 | 1,171 | -0.76% | 12,400 | 154億9249万 | +1.3% | 7.18 | 0.57 |
| 02/06 | 1,167 | 1,184 | 1,167 | 1,180 | +1.11% | 15,400 | 156億1156万 | +2.25% | 7.24 | 0.57 |
| 02/05 | 1,172 | 1,178 | 1,160 | 1,167 | +0.17% | 13,800 | 154億3957万 | +1.3% | 7.16 | 0.57 |
| 02/04 | 1,167 | 1,173 | 1,160 | 1,165 | +0.09% | 9,800 | 154億1311万 | +1.39% | 7.15 | 0.57 |
| 02/03 | 1,153 | 1,167 | 1,146 | 1,164 | +1.39% | 17,400 | 153億9988万 | +1.48% | 7.14 | 0.57 |
| 01/31 | 1,152 | 1,164 | 1,140 | 1,148 | +1.15% | 50,200 | 151億8820万 | +0.35% | 7.04 | 0.56 |
| 01/30 | 1,156 | 1,169 | 1,127 | 1,135 | -1.73% | 168,400 | 150億1620万 | -0.61% | 6.96 | 0.55 |
| 01/29 | 1,169 | 1,175 | 1,155 | 1,155 | -1.53% | 21,000 | 152億8081万 | +1.23% | 7.08 | 0.56 |
| 01/28 | 1,169 | 1,174 | 1,164 | 1,173 | +0.26% | 10,800 | 155億1895万 | +3.08% | 7.19 | 0.57 |
| 01/27 | 1,174 | 1,176 | 1,163 | 1,170 | -0.17% | 9,800 | 154億7926万 | +3.08% | 7.18 | 0.57 |
| 01/24 | 1,170 | 1,174 | 1,163 | 1,172 | +0.51% | 12,000 | 155億572万 | +3.44% | 7.19 | 0.57 |
| 01/23 | 1,173 | 1,175 | 1,164 | 1,166 | -0.17% | 10,900 | 154億2634万 | +3.19% | 7.15 | 0.57 |
| 01/22 | 1,164 | 1,178 | 1,158 | 1,168 | +1.21% | 19,200 | 154億5280万 | +3.55% | 7.16 | 0.57 |
| 01/21 | 1,157 | 1,167 | 1,149 | 1,154 | +1.41% | 20,100 | 152億6758万 | +2.58% | 7.08 | 0.56 |
| 01/20 | 1,131 | 1,145 | 1,125 | 1,138 | +0.71% | 9,400 | 150億5589万 | +1.34% | 6.98 | 0.55 |
| 01/17 | 1,130 | 1,139 | 1,122 | 1,130 | -0.35% | 20,600 | 149億5005万 | +0.8% | 6.93 | 0.55 |
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 | 495 989 4/5 | 350 699 3/26 | 8,600 4,300 7/5 | - | - | +7.28% 7/4 | -15.14% 1/17 |
| 2009年 3月期 | 400 800 9/25 800 9/24 | 209 417 3/25 | 9,400 4,700 7/4 | - | - | +8.97% 9/24 | -30.72% 4/14 |
| 2010年 3月期 | 261 522 7/22 | 153 305 5/8 | 13,600 6,800 5/13 | - | - | +24.06% 6/15 | -14.32% 2/16 |
| 2011年 3月期 | 285 570 3/28 | 175 350 11/26 | 9,000 4,500 3/16 | 37億7058万 | 23億1527万 | +30.93% 3/28 | -15.05% 3/15 |
| 2012年 3月期 | 265 530 4/5 | 200 399 8/9 | 15,600 7,800 4/28 | 35億598万 | 26億3941万 | +10% 12/22 | -10.1% 8/9 |
| 2013年 3月期 | 338 675 3/21 | 196 391 6/5 | 17,200 8,600 6/8 | 44億6517万 | 25億8649万 | +25.8% 3/22 | -5.01% 8/27 |
| 2014年 3月期 | 505 1,010 3/14 | 272 544 4/1 | 32,600 16,300 3/10 | 66億8122万 | 35億9859万 | +15.24% 10/21 | -7.47% 6/13 |
| 2015年 3月期 | 694 1,388 3/4 | 434 868 5/14 | 93,200 46,600 8/29 | 91億8171万 | 57億4188万 | +16.5% 9/29 | -12.83% 5/13 |
| 2016年 3月期 | 691 1,380 4/20 1,381 4/14 | 365 730 2/12 | 84,400 42,200 8/27 | 91億2879万 | 48億2900万 | +24.94% 4/18 | -13.35% 8/27 |
| 2017年 3月期 | 917 1,834 2/28 | 418 835 4/5 | 139,400 69,700 4/18 | 121億3203万 | 55億2358万 | +19.18% 11/22 | -10.87% 4/6 |
| 2018年 3月期 | 1,223 2,445 11/27 2,445 11/24 | 765 1,530 4/6 | 197,800 98,900 2/9 | 161億7384万 | 101億2105万 | +13.42% 9/21 | -5.6% 12/25 |
| 2019年 3月期 | 1,442 2,883 10/22 | 931 1,862 12/25 | 920,800 460,400 1/30 | 190億7124万 | 123億1726万 | +10.52% 10/10 | -22.2% 12/25 |
| 2020年 3月期 | 1,081 2,162 4/1 | 500 999 3/19 | 100,800 50,400 5/13 | 143億178万 | 66億845万 | +10.06% 11/5 | -33.93% 3/19 |
| 2021年 3月期 | 908 1,816 10/20 | 570 1,140 4/2 | 147,400 73,700 3/29 | 120億1296万 | 75億4117万 | +14.56% 5/11 | -8.81% 12/10 |
| 2022年 3月期 | 1,058 2,116 8/16 | 827 1,653 4/19 | 180,400 90,200 4/20 | 139億9748万 | 109億3471万 | +7.71% 5/24 | -6.42% 10/5 |
| 2023年 3月期 | 1,189 2,378 3/8 | 878 1,755 6/23 1,755 6/20 | 352,200 176,100 3/8 | 157億3063万 | 116億944万 | +12.46% 3/8 | -4.18% 6/20 |
| 2024年 3月期 | 1,448 2,896 3/4 | 994 1,987 10/30 | 145,800 72,900 3/4 | 191億5724万 | 131億4414万 | +14.49% 3/4 | -7.41% 5/31 |
| 2025年 3月期 | 1,287 4/1 | 885 8/5 | 291,600 10/22 | 170億2719万 | 117億867万 | +5.45% 8/30 | -18.89% 8/5 |
| 最新 | 1,180 2025/6/13 | 7,700 | 156億1156万 | +2.25% 1,154 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/27 vs 1995/12/27
- -5%（0.95倍）
- 1997/12/24 vs 1996/12/27
- -21%（0.79倍）
- 1998/12/25 vs 1997/12/24
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/25
- 1%（1.01倍）
- 2000/12/26 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/26 vs 2000/12/26
- -20%（0.8倍）
- 2002/12/25 vs 2001/12/26
- -7%（0.93倍）
- 2003/12/25 vs 2002/12/25
- 20%（1.2倍）
- 2004/12/27 vs 2003/12/25
- 10%（1.1倍）
- 2005/12/28 vs 2004/12/27
- 25%（1.25倍）
- 2006/12/27 vs 2005/12/28
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/27
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/25 vs 2008/12/25
- -26%（0.74倍）
- 2010/12/28 vs 2009/12/25
- -12%（0.88倍）
- 2011/12/22 vs 2010/12/28
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/22
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/06/13 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
153円（2009/05/08） - 674%（7.74倍）
1,180円（6/13）