株価チャート
株価
6/13
- 前日 (6/12)
- 1,684
- 始値
- 1,690
- 高値
- 1,690
- 安値
- 1,690
- 終値 +0.36%
- 1,690
- 出来高 -25%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.36%
1,684 - 株価（25日）
移動平均値 - +0.6%
1,680 - 出来高（5日）
移動平均値 - +15.38%
520
2024/12/02～2025/06/13
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 | 1,690 | 1,690 | 1,690 | 1,690 | +0.36% | 600 | 103億985万 | +0.6% | 15.35 | 0.49 |
| 06/12 | 1,684 | 1,684 | 1,684 | 1,684 | +0.06% | 800 | 102億7324万 | +0.24% | 15.3 | 0.49 |
| 06/11 | 1,683 | 1,683 | 1,683 | 1,683 | +0.06% | 300 | 102億6714万 | +0.12% | 15.29 | 0.49 |
| 06/10 | 1,681 | 1,682 | 1,681 | 1,682 | +0.12% | 300 | 102億6104万 | 0% | 15.28 | 0.49 |
| 06/09 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 600 | 102億4884万 | -0.24% | 15.26 | 0.49 |
| 06/06 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 500 | 103億985万 | +0.36% | 15.35 | 0.49 |
| 06/05 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | 103億985万 | +0.3% | 15.35 | 0.49 |
| 06/04 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | 103億985万 | +0.3% | 15.35 | 0.49 |
| 06/03 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 500 | 103億985万 | +0.3% | 15.35 | 0.49 |
| 06/02 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 600 | 103億985万 | +0.3% | 15.35 | 0.49 |
| 05/30 | 1,690 | 1,690 | 1,690 | 1,690 | +0.84% | 100 | 103億985万 | +0.3% | 15.35 | 0.49 |
| 05/28 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 300 | 102億2444万 | -0.53% | 15.23 | 0.49 |
| 05/27 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 300 | 102億2444万 | -0.53% | 15.23 | 0.49 |
| 05/26 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 400 | 102億2444万 | -0.59% | 15.23 | 0.49 |
| 05/23 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 300 | 102億2444万 | -0.59% | 15.23 | 0.49 |
| 05/22 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 300 | 102億2444万 | -0.65% | 15.23 | 0.49 |
| 05/21 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 300 | 102億2444万 | -0.71% | 15.23 | 0.49 |
| 05/20 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 300 | 102億2444万 | -0.83% | 15.23 | 0.49 |
| 05/19 | 1,682 | 1,682 | 1,676 | 1,676 | +0.06% | 800 | 102億2444万 | -0.95% | 15.23 | 0.49 |
| 05/16 | 1,680 | 1,680 | 1,675 | 1,675 | +0.06% | 900 | 102億1834万 | -1.06% | 15.22 | 0.49 |
| 05/15 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 300 | 102億1224万 | -1.24% | 15.21 | 0.49 |
| 05/14 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 300 | 102億1224万 | -1.36% | 15.21 | 0.49 |
| 05/13 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 300 | 102億1224万 | -1.47% | 15.21 | 0.49 |
| 05/12 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 300 | 102億1224万 | -1.53% | 15.21 | 0.49 |
| 05/09 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 400 | 102億1224万 | -1.65% | 15.21 | 0.49 |
| 05/08 | 1,674 | 1,674 | 1,674 | 1,674 | -2.33% | 300 | 102億1224万 | -1.76% | 15.21 | 0.49 |
| 05/02 | 1,714 | 1,714 | 1,714 | 1,714 | 0% | 200 | 104億5626万 | +0.47% | 15.57 | 0.5 |
| 05/01 | 1,714 | 1,714 | 1,714 | 1,714 | 0% | 200 | 104億5626万 | +0.47% | 15.57 | 0.5 |
| 04/30 | 1,714 | 1,714 | 1,714 | 1,714 | +0.94% | 100 | 104億5626万 | +0.53% | 15.57 | 0.5 |
| 04/18 | 1,698 | 1,698 | 1,698 | 1,698 | 0% | 300 | 103億5865万 | -0.41% | 15.43 | 0.49 |
| 04/17 | 1,705 | 1,705 | 1,698 | 1,698 | +0.41% | 400 | 103億5865万 | -0.41% | 15.43 | 0.49 |
| 04/16 | 1,707 | 1,707 | 1,691 | 1,691 | 0% | 400 | 103億1595万 | -0.82% | 15.36 | 0.49 |
| 04/15 | 1,706 | 1,706 | 1,691 | 1,691 | 0% | 400 | 103億1595万 | -0.82% | 15.36 | 0.49 |
| 04/14 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 300 | 103億1595万 | -0.88% | 15.36 | 0.49 |
| 04/11 | 1,690 | 1,691 | 1,690 | 1,691 | +0.06% | 300 | 103億1595万 | -0.88% | 15.36 | 0.49 |
| 04/10 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | 103億985万 | -0.94% | 15.35 | 0.49 |
| 04/09 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | 103億985万 | -1.05% | 15.35 | 0.49 |
| 04/08 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 300 | 103億985万 | -1.11% | 15.35 | 0.49 |
| 04/07 | 1,692 | 1,692 | 1,690 | 1,690 | -0.12% | 400 | 103億985万 | -1.17% | 15.35 | 0.49 |
| 04/04 | 1,692 | 1,692 | 1,692 | 1,692 | +0.06% | 300 | 103億2205万 | -1.11% | 15.37 | 0.49 |
| 04/03 | 1,727 | 1,727 | 1,691 | 1,691 | -2.08% | 400 | 103億1595万 | -1.23% | 15.36 | 0.49 |
| 04/02 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 500 | 105億3556万 | +0.88% | 15.69 | 0.5 |
| 04/01 | 1,727 | 1,727 | 1,727 | 1,727 | +0.99% | 500 | 105億3556万 | +0.94% | 15.69 | 0.5 |
| 03/31 | 1,710 | 1,710 | 1,710 | 1,710 | -0.52% | 100 | 104億3186万 | 0% | 9.4 | 0.5 |
| 03/27 | 1,719 | 1,719 | 1,719 | 1,719 | -0.06% | 100 | 104億8676万 | +0.53% | 9.47 | 0.5 |
| 03/24 | 1,720 | 1,720 | 1,720 | 1,720 | -0.06% | 300 | 104億9286万 | +0.58% | 9.47 | 0.5 |
| 03/21 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 300 | 104億9896万 | +0.64% | 9.48 | 0.5 |
| 03/19 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 300 | 104億9896万 | +0.64% | 9.48 | 0.5 |
| 03/18 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 500 | 104億9896万 | +0.58% | 9.48 | 0.5 |
| 03/17 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 500 | 104億9896万 | +0.58% | 9.48 | 0.5 |
| 03/14 | 1,721 | 1,721 | 1,721 | 1,721 | +0.94% | 600 | 104億9896万 | +0.64% | 9.48 | 0.5 |
| 03/13 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 300 | 104億135万 | -0.29% | 9.39 | 0.5 |
| 03/12 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 300 | 104億135万 | -0.29% | 9.39 | 0.5 |
| 03/11 | 1,701 | 1,705 | 1,701 | 1,705 | +0.29% | 700 | 104億135万 | -0.29% | 9.39 | 0.5 |
| 03/10 | 1,700 | 1,700 | 1,700 | 1,700 | +0.06% | 300 | 103億7085万 | -0.58% | 9.36 | 0.49 |
| 03/07 | 1,697 | 1,699 | 1,697 | 1,699 | +0.12% | 300 | 103億6475万 | -0.64% | 9.36 | 0.49 |
| 03/06 | 1,695 | 1,697 | 1,695 | 1,697 | +0.12% | 400 | 103億5255万 | -0.82% | 9.35 | 0.49 |
| 03/05 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 300 | 103億4035万 | -0.94% | 9.33 | 0.49 |
| 03/04 | 1,704 | 1,705 | 1,695 | 1,695 | 0% | 1,400 | 103億4035万 | -0.99% | 9.33 | 0.49 |
| 03/03 | 1,735 | 1,735 | 1,695 | 1,695 | -2.31% | 800 | 103億4035万 | -0.99% | 9.33 | 0.49 |
| 02/28 | 1,715 | 1,735 | 1,715 | 1,735 | +1.17% | 1,400 | 105億8437万 | +1.28% | 9.55 | 0.5 |
| 02/27 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 300 | 104億6236万 | +0.18% | 9.44 | 0.5 |
| 02/26 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 300 | 104億6236万 | +0.18% | 9.44 | 0.5 |
| 02/25 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 300 | 104億6236万 | +0.18% | 9.44 | 0.5 |
| 02/21 | 1,706 | 1,720 | 1,706 | 1,715 | +0.59% | 700 | 104億6236万 | +0.18% | 9.44 | 0.5 |
| 02/20 | 1,705 | 1,705 | 1,705 | 1,705 | +0.24% | 300 | 104億135万 | -0.41% | 9.39 | 0.5 |
| 02/19 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 300 | 103億7695万 | -0.7% | 9.37 | 0.49 |
| 02/18 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 1,200 | 103億7085万 | -0.76% | 9.36 | 0.49 |
| 02/17 | 1,725 | 1,725 | 1,700 | 1,700 | -1.45% | 600 | 103億7085万 | -0.82% | 9.36 | 0.49 |
| 02/14 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 600 | 105億2336万 | +0.58% | 9.5 | 0.5 |
| 02/13 | 1,725 | 1,725 | 1,725 | 1,725 | -0.12% | 300 | 105億2336万 | +0.64% | 9.5 | 0.5 |
| 02/04 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 300 | 105億3556万 | +0.76% | 9.51 | 0.5 |
| 02/03 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 300 | 105億3556万 | +0.76% | 9.51 | 0.5 |
| 01/31 | 1,712 | 1,727 | 1,712 | 1,727 | +0.99% | 400 | 105億3556万 | +0.82% | 9.51 | 0.5 |
| 01/24 | 1,708 | 1,710 | 1,708 | 1,710 | +0.12% | 500 | 104億3186万 | -0.18% | 9.42 | 0.5 |
| 01/17 | 1,707 | 1,723 | 1,707 | 1,708 | +0.06% | 700 | 104億1965万 | -0.29% | 9.41 | 0.5 |
| 01/16 | 1,706 | 1,722 | 1,706 | 1,707 | +0.06% | 1,000 | 104億1355万 | -0.41% | 9.4 | 0.5 |
| 01/15 | 1,706 | 1,722 | 1,706 | 1,706 | 0% | 900 | 104億745万 | -0.41% | 9.39 | 0.5 |
| 01/14 | 1,710 | 1,710 | 1,700 | 1,706 | 0% | 800 | 104億745万 | -0.41% | 9.39 | 0.5 |
| 01/10 | 1,710 | 1,713 | 1,706 | 1,706 | -0.23% | 1,200 | 104億745万 | -0.41% | 9.39 | 0.5 |
| 01/09 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 300 | 104億3186万 | -0.12% | 9.42 | 0.5 |
| 01/08 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 300 | 104億3186万 | 0% | 9.42 | 0.5 |
| 01/07 | 1,710 | 1,710 | 1,710 | 1,710 | -0.12% | 1,400 | 104億3186万 | +0.12% | 9.42 | 0.5 |
| 01/06 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 1,300 | 104億4406万 | +0.35% | 9.43 | 0.5 |
| 2024 | ||||||||||
| 12/30 | 1,712 | 1,712 | 1,712 | 1,712 | -0.06% | 1,000 | 104億4406万 | +0.47% | 9.44 | 0.51 |
| 12/23 | 1,713 | 1,713 | 1,713 | 1,713 | 0% | 300 | 104億5016万 | +0.53% | 9.44 | 0.51 |
| 12/20 | 1,713 | 1,713 | 1,713 | 1,713 | -0.12% | 300 | 104億5016万 | +0.65% | 9.44 | 0.51 |
| 12/18 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 300 | 104億6236万 | +0.88% | 9.46 | 0.51 |
| 12/17 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 1,500 | 104億6236万 | +1% | 9.46 | 0.51 |
| 12/16 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 1,500 | 104億6236万 | +1.18% | 9.46 | 0.51 |
| 12/13 | 1,715 | 1,716 | 1,715 | 1,715 | 0% | 2,200 | 104億6236万 | +1.36% | 9.46 | 0.51 |
| 12/12 | 1,715 | 1,715 | 1,715 | 1,715 | -0.17% | 300 | 104億6236万 | +1.42% | 9.46 | 0.51 |
| 12/11 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 300 | 104億8066万 | +1.66% | 9.47 | 0.51 |
| 12/10 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 300 | 104億8066万 | +1.72% | 9.47 | 0.51 |
| 12/09 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 300 | 104億8066万 | +1.9% | 9.47 | 0.51 |
| 12/06 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 300 | 104億8066万 | +2.08% | 9.47 | 0.51 |
| 12/05 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 300 | 104億8066万 | +2.26% | 9.47 | 0.51 |
| 12/04 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 300 | 104億8066万 | +2.26% | 9.47 | 0.51 |
| 12/03 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 1,200 | 104億8066万 | +2.26% | 9.47 | 0.51 |
| 12/02 | 1,718 | 1,718 | 1,718 | 1,718 | 0% | 1,200 | 104億8066万 | +2.26% | 9.47 | 0.51 |
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 | |
| 2007年 3月期 | 1,420 11/30 11/2 | 1,260 8/11 | 4,000 2/2 12/15 11/30 7/14 | - | - | +5.36% 11/30 | -6.9% 8/30 |
| 2008年 3月期 | 1,412 4/2 | 1,179 12/20 | 6,200 3/21 | - | - | +3.4% 1/7 | -12.12% 12/20 |
| 2009年 3月期 | 1,456 3/24 3/16 | 1,092 8/27 | 2,200 2/2 | - | - | +9% 3/16 | -11.94% 9/16 |
| 2010年 3月期 | 1,611 3/2 | 1,178 4/9 | 3,900 11/4 | - | - | +7.65% 2/26 | -6.41% 8/25 |
| 2011年 3月期 | 1,967 3/16 | 1,482 12/15 12/14 | 2,600 12/17 | 119億9968万 | 90億4094万 | +17.46% 1/31 | -8.04% 10/14 |
| 2012年 3月期 | 2,082 1/4 12/30 | 1,760 5/26 | 1,800 12/19 | 127億124万 | 107億3688万 | +7.45% 12/30 | -2.52% 6/29 |
| 2013年 3月期 | 2,275 3/21 | 1,875 3/14 | 1,500 11/2 | 138億7864万 | 114億3844万 | +14.71% 3/21 | -4.78% 3/14 |
| 2014年 3月期 | 2,220 4/2 4/1 | 1,596 1/16 | 8,500 12/17 | 135億4311万 | 97億3640万 | +3.65% 3/17 | -10.48% 8/8 |
| 2015年 3月期 | 1,725 6/3 6/2 他12件 | 1,599 3/24 | 2,000 12/2 | 105億2336万 | 97億5470万 | +21.58% 6/10 | -4.06% 11/25 |
| 2016年 3月期 | 2,015 6/16 6/15 他3件 | 1,590 7/15 | 5,700 8/18 | 122億9251万 | 96億9979万 | +18.04% 6/16 | -11.53% 7/15 |
| 2017年 3月期 | 2,021 4/19 | 1,746 6/8 | 2,500 1/18 | 123億2911万 | 106億5147万 | +4.04% 10/4 | -3.59% 6/21 |
| 2018年 3月期 | 2,319 10/18 | 1,800 4/20 4/10 | 2,700 7/19 7/18 | 141億4706万 | 109億8090万 | +14.78% 10/19 | -6.75% 5/15 |
| 2019年 3月期 | 2,185 5/15 5/14 他4件 | 1,850 10/3 | 2,700 1/7 | 133億2959万 | 112億8593万 | +4.43% 4/1 | -5.45% 5/7 |
| 2020年 3月期 | 2,020 4/1 | 1,701 3/24 3/23 他7件 | 2,700 11/11 | 123億2301万 | 103億7695万 | +2.93% 1/24 | -7.72% 3/12 |
| 2021年 3月期 | 2,000 11/9 | 1,681 4/15 | 2,400 7/17 | 122億100万 | 102億5494万 | +13.49% 3/18 | -6.15% 4/16 |
| 2022年 3月期 | 1,979 4/5 4/2 他2件 | 1,546 7/29 | 2,100 4/15 | 120億7289万 | 94億3137万 | +8.25% 9/27 | -11.12% 7/29 |
| 2023年 3月期 | 1,819 10/28 | 1,513 10/14 10/12 他2件 | 4,500 10/28 | 110億9681万 | 92億3006万 | +3.62% 12/6 | -11.9% 10/11 |
| 2024年 3月期 | 2,435 10/2 | 1,610 3/26 | 6,100 10/2 | 148億5472万 | 98億2180万 | +27.57% 9/29 | -10.66% 3/8 |
| 2025年 3月期 | 2,030 9/27 | 1,613 11/14 | 3,800 7/8 | 123億8402万 | 98億4011万 | +2.28% 12/2 | -4.78% 9/27 |
| 最新 | 1,690 2025/6/13 | 600 | 103億985万 | +0.6% 1,680 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/28
- -5%（0.95倍）
- 1997/12/25 vs 1996/12/25
- -5%（0.95倍）
- 1998/12/25 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/24 vs 1998/12/25
- 4%（1.04倍）
- 2000/12/22 vs 1999/12/24
- -2%（0.98倍）
- 2001/12/14 vs 2000/12/22
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/14
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/22 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/22
- 24%（1.24倍）
- 2010/12/17 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/17
- 36%（1.36倍）
- 2012/12/18 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/18
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/27 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/13 vs 2016/12/27
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/13
- -3%（0.97倍）
- 2019/12/24 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/24
- -1%（0.99倍）
- 2021/12/16 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/16
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/06/13 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
1,092円（2008/08/27） - 55%（1.55倍）
1,690円（6/13）