株価チャート
株価
6/13
- 前日 (6/12)
- 5,130
- 始値
- 5,110
- 高値
- 5,150
- 安値
- 5,050
- 終値 +0.19%
- 5,140
- 出来高 -9.17%
- 32,700
乖離率
- 株価（5日）
移動平均値 - +0.55%
5,112 - 株価（25日）
移動平均値 - +1.42%
5,068 - 出来高（5日）
移動平均値 - -4.72%
34,320
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 | 5,110 | 5,150 | 5,050 | 5,140 | +0.19% | 32,700 | 1148億9956万 | +1.42% | 14.54 | 1.92 |
| 06/12 | 5,110 | 5,210 | 5,070 | 5,130 | +1.38% | 36,000 | 1146億7602万 | +1.18% | 14.52 | 1.91 |
| 06/11 | 5,200 | 5,240 | 5,020 | 5,060 | -1.36% | 38,700 | 1131億1124万 | -0.16% | 14.32 | 1.89 |
| 06/10 | 5,100 | 5,180 | 5,100 | 5,130 | +0.59% | 24,400 | 1146億7602万 | +1.22% | 14.52 | 1.91 |
| 06/09 | 4,960 | 5,110 | 4,960 | 5,100 | +3.98% | 39,800 | 1140億540万 | +0.77% | 14.43 | 1.9 |
| 06/06 | 4,995 | 5,050 | 4,865 | 4,905 | -2.68% | 42,400 | 1096億4637万 | -3.01% | 13.88 | 1.83 |
| 06/05 | 4,975 | 5,090 | 4,975 | 5,040 | +0.4% | 33,900 | 1126億6416万 | -0.43% | 14.26 | 1.88 |
| 06/04 | 4,995 | 5,100 | 4,995 | 5,020 | -0.2% | 32,400 | 1122億1708万 | -0.81% | 14.2 | 1.87 |
| 06/03 | 4,985 | 5,040 | 4,925 | 5,030 | +0.9% | 24,600 | 1124億4062万 | -0.61% | 14.23 | 1.87 |
| 06/02 | 5,060 | 5,110 | 4,970 | 4,985 | -1.48% | 35,000 | 1114億3469万 | -1.48% | 14.11 | 1.86 |
| 05/30 | 4,900 | 5,080 | 4,860 | 5,060 | +1.2% | 45,000 | 1131億1124万 | -0.1% | 14.32 | 1.89 |
| 05/29 | 4,960 | 5,070 | 4,940 | 5,000 | +1.42% | 30,500 | 1117億7000万 | -1.3% | 14.15 | 1.86 |
| 05/28 | 4,975 | 4,975 | 4,905 | 4,930 | -0.3% | 39,400 | 1102億522万 | -2.74% | 13.95 | 1.84 |
| 05/27 | 4,930 | 4,965 | 4,910 | 4,945 | +0.51% | 26,900 | 1105億4053万 | -2.58% | 13.99 | 1.84 |
| 05/26 | 4,895 | 4,960 | 4,885 | 4,920 | +0.72% | 25,500 | 1099億8168万 | -3.07% | 13.92 | 1.83 |
| 05/23 | 4,895 | 4,915 | 4,850 | 4,885 | +0.31% | 23,400 | 1091億9929万 | -3.78% | 13.82 | 1.82 |
| 05/22 | 4,860 | 4,935 | 4,835 | 4,870 | -1.22% | 31,700 | 1088億6398万 | -4.13% | 13.78 | 1.81 |
| 05/21 | 4,995 | 5,040 | 4,905 | 4,930 | -1.2% | 38,700 | 1102億522万 | -3.01% | 13.95 | 1.84 |
| 05/20 | 5,030 | 5,050 | 4,925 | 4,990 | -1.38% | 41,200 | 1115億4646万 | -1.81% | 14.12 | 1.86 |
| 05/19 | 5,040 | 5,080 | 4,975 | 5,060 | -0.59% | 23,400 | 1131億1124万 | -0.3% | 14.32 | 1.89 |
| 05/16 | 5,210 | 5,210 | 5,020 | 5,090 | -2.12% | 37,100 | 1137億8186万 | +0.81% | 14.4 | 1.9 |
| 05/15 | 5,280 | 5,320 | 5,180 | 5,200 | -2.44% | 36,700 | 1162億4080万 | +3.42% | 14.71 | 1.94 |
| 05/14 | 5,380 | 5,470 | 5,260 | 5,330 | -0.93% | 60,200 | 1191億4682万 | +6.64% | 15.08 | 1.99 |
| 05/13 | 5,510 | 5,510 | 5,340 | 5,380 | -3.41% | 64,700 | 1202億6452万 | +8.14% | 15.22 | 2 |
| 05/12 | 5,300 | 5,690 | 5,080 | 5,570 | +7.12% | 180,500 | 1245億1178万 | +12.21% | 15.76 | 2.08 |
| 05/09 | 5,110 | 5,360 | 5,030 | 5,200 | +2.56% | 43,100 | 1162億4080万 | +5.07% | 14.71 | 1.94 |
| 05/08 | 5,000 | 5,120 | 4,955 | 5,070 | +0.4% | 17,500 | 1133億3478万 | +2.49% | 14.35 | 1.89 |
| 05/07 | 4,945 | 5,080 | 4,890 | 5,050 | +1.51% | 23,600 | 1128億8770万 | +1.98% | 14.29 | 1.88 |
| 05/02 | 5,020 | 5,040 | 4,890 | 4,975 | -0.3% | 20,700 | 1112億1115万 | +0.32% | 14.08 | 1.85 |
| 05/01 | 5,040 | 5,040 | 4,950 | 4,990 | -0.99% | 18,600 | 1115億4646万 | +0.4% | 14.12 | 1.86 |
| 04/30 | 5,020 | 5,090 | 4,980 | 5,040 | +0.6% | 21,300 | 1126億6416万 | +1.23% | 14.26 | 1.88 |
| 04/28 | 5,010 | 5,050 | 4,980 | 5,010 | 0% | 22,000 | 1119億9354万 | +0.56% | 14.18 | 1.87 |
| 04/25 | 5,050 | 5,050 | 4,970 | 5,010 | +0.2% | 15,100 | 1119億9354万 | +0.5% | 14.18 | 1.87 |
| 04/24 | 5,110 | 5,110 | 4,940 | 5,000 | -2.15% | 17,400 | 1117億7000万 | +0.18% | 14.15 | 1.86 |
| 04/23 | 5,150 | 5,200 | 5,080 | 5,110 | +0.2% | 19,000 | 1142億2894万 | +2.28% | 14.46 | 1.9 |
| 04/22 | 5,120 | 5,170 | 5,070 | 5,100 | +0.59% | 12,700 | 1140億540万 | +2.06% | 14.43 | 1.9 |
| 04/21 | 5,100 | 5,140 | 5,070 | 5,070 | -0.59% | 9,400 | 1133億3478万 | +1.44% | 14.35 | 1.89 |
| 04/18 | 4,980 | 5,180 | 4,965 | 5,100 | +3.24% | 12,400 | 1140億540万 | +2% | 14.43 | 1.9 |
| 04/17 | 4,980 | 4,980 | 4,885 | 4,940 | -0.3% | 13,900 | 1104億2876万 | -1.24% | 13.98 | 1.84 |
| 04/16 | 4,955 | 4,995 | 4,935 | 4,955 | 0% | 12,700 | 1107億6407万 | -1.06% | 14.02 | 1.85 |
| 04/15 | 5,010 | 5,050 | 4,940 | 4,955 | 0% | 15,500 | 1107億6407万 | -1.1% | 14.02 | 1.85 |
| 04/14 | 4,945 | 4,995 | 4,930 | 4,955 | +1.12% | 16,100 | 1107億6407万 | -1.06% | 14.02 | 1.85 |
| 04/11 | 4,755 | 4,910 | 4,610 | 4,900 | +1.55% | 35,800 | 1095億3460万 | -2.29% | 13.86 | 1.83 |
| 04/10 | 4,615 | 4,860 | 4,575 | 4,825 | +9.53% | 47,900 | 1078億5805万 | -3.98% | 13.65 | 1.8 |
| 04/09 | 4,490 | 4,535 | 4,365 | 4,405 | -3.4% | 31,300 | 984億6937万 | -12.53% | 12.46 | 1.64 |
| 04/08 | 4,600 | 4,710 | 4,320 | 4,560 | +2.24% | 37,600 | 1019億3424万 | -9.9% | 12.9 | 1.7 |
| 04/07 | 4,615 | 4,615 | 4,280 | 4,460 | -6.2% | 42,500 | 996億9884万 | -12.19% | 12.62 | 1.66 |
| 04/04 | 4,990 | 5,020 | 4,695 | 4,755 | -6.58% | 39,600 | 1062億9327万 | -6.8% | 13.45 | 1.77 |
| 04/03 | 5,010 | 5,170 | 5,010 | 5,090 | -2.3% | 33,300 | 1137億8186万 | -0.39% | 14.4 | 1.9 |
| 04/02 | 5,200 | 5,280 | 5,060 | 5,210 | +1.17% | 45,400 | 1164億6434万 | +2.08% | 14.74 | 1.94 |
| 04/01 | 5,290 | 5,300 | 5,110 | 5,150 | -0.77% | 55,900 | 1151億2310万 | +1.08% | 14.57 | 1.92 |
| 03/31 | 5,210 | 5,280 | 5,170 | 5,190 | -0.76% | 39,600 | 1160億1726万 | +1.86% | 14.85 | 1.93 |
| 03/28 | 5,160 | 5,310 | 5,100 | 5,230 | 0% | 57,700 | 1169億1142万 | +2.67% | 14.96 | 1.95 |
| 03/27 | 5,210 | 5,300 | 5,140 | 5,230 | +0.19% | 37,700 | 1169億1142万 | +2.69% | 14.96 | 1.95 |
| 03/26 | 5,120 | 5,220 | 5,110 | 5,220 | +1.95% | 30,500 | 1166億8788万 | +2.31% | 14.93 | 1.94 |
| 03/25 | 5,120 | 5,130 | 5,060 | 5,120 | +0.59% | 20,900 | 1144億5248万 | +0.22% | 14.65 | 1.91 |
| 03/24 | 5,140 | 5,150 | 5,050 | 5,090 | -1.36% | 14,200 | 1137億8186万 | -0.51% | 14.56 | 1.9 |
| 03/21 | 5,120 | 5,200 | 5,040 | 5,160 | +0.58% | 22,000 | 1153億4664万 | +0.76% | 14.76 | 1.92 |
| 03/19 | 5,100 | 5,130 | 5,020 | 5,130 | +0.2% | 19,200 | 1146億7602万 | +0.18% | 14.68 | 1.91 |
| 03/18 | 5,110 | 5,190 | 5,080 | 5,120 | 0% | 19,900 | 1144億5248万 | -0.02% | 14.65 | 1.91 |
| 03/17 | 5,160 | 5,200 | 5,100 | 5,120 | -0.39% | 19,800 | 1144億5248万 | +0.08% | 14.65 | 1.91 |
| 03/14 | 5,090 | 5,140 | 5,090 | 5,140 | 0% | 34,100 | 1148億9956万 | +0.59% | 14.7 | 1.91 |
| 03/13 | 5,080 | 5,160 | 5,080 | 5,140 | +0.78% | 23,600 | 1148億9956万 | +0.74% | 14.7 | 1.91 |
| 03/12 | 4,980 | 5,100 | 4,980 | 5,100 | +2% | 20,200 | 1140億540万 | +0.24% | 14.59 | 1.9 |
| 03/11 | 4,905 | 5,040 | 4,900 | 5,000 | +1.83% | 29,200 | 1117億7000万 | -1.54% | 14.3 | 1.86 |
| 03/10 | 5,120 | 5,140 | 4,910 | 4,910 | -4.1% | 21,000 | 1097億5814万 | -3.25% | 14.05 | 1.83 |
| 03/07 | 5,130 | 5,140 | 5,030 | 5,120 | -0.78% | 23,500 | 1144億5248万 | +0.89% | 14.65 | 1.91 |
| 03/06 | 5,120 | 5,170 | 5,080 | 5,160 | +1.38% | 23,100 | 1153億4664万 | +1.88% | 14.76 | 1.92 |
| 03/05 | 5,060 | 5,100 | 5,010 | 5,090 | +1.19% | 27,100 | 1137億8186万 | +0.67% | 14.56 | 1.9 |
| 03/04 | 5,030 | 5,040 | 4,955 | 5,030 | +0.2% | 34,900 | 1124億4062万 | -0.34% | 14.39 | 1.87 |
| 03/03 | 5,130 | 5,180 | 5,020 | 5,020 | -0.2% | 20,900 | 1122億1708万 | -0.38% | 14.36 | 1.87 |
| 02/28 | 4,955 | 5,070 | 4,955 | 5,030 | +1.41% | 46,000 | 1124億4062万 | +0.04% | 14.39 | 1.87 |
| 02/27 | 4,915 | 4,975 | 4,905 | 4,960 | +0.61% | 21,800 | 1108億7584万 | -1.1% | 14.19 | 1.85 |
| 02/26 | 4,910 | 4,930 | 4,845 | 4,930 | -1% | 33,700 | 1102億522万 | -1.46% | 14.1 | 1.84 |
| 02/25 | 5,070 | 5,070 | 4,955 | 4,980 | -3.3% | 29,300 | 1113億2292万 | -0.2% | 14.25 | 1.86 |
| 02/21 | 5,160 | 5,160 | 5,070 | 5,150 | -0.19% | 28,200 | 1151億2310万 | +3.58% | 14.73 | 1.92 |
| 02/20 | 5,160 | 5,220 | 5,080 | 5,160 | -0.96% | 31,400 | 1153億4664万 | +4.31% | 14.76 | 1.92 |
| 02/19 | 5,440 | 5,440 | 5,180 | 5,210 | -4.4% | 38,400 | 1164億6434万 | +5.81% | 14.9 | 1.94 |
| 02/18 | 5,400 | 5,490 | 5,400 | 5,450 | +0.93% | 22,100 | 1218億2930万 | +11.29% | 15.59 | 2.03 |
| 02/17 | 5,310 | 5,500 | 5,280 | 5,400 | +1.69% | 37,700 | 1207億1160万 | +10.97% | 15.45 | 2.01 |
| 02/14 | 5,230 | 5,350 | 5,230 | 5,310 | +1.92% | 63,100 | 1186億9974万 | +9.67% | 15.19 | 1.98 |
| 02/13 | 5,210 | 5,230 | 5,140 | 5,210 | +1.17% | 61,400 | 1164億6434万 | +8.09% | 14.9 | 1.94 |
| 02/12 | 5,160 | 5,210 | 5,030 | 5,150 | +0.39% | 42,200 | 1151億2310万 | +7.18% | 14.73 | 1.92 |
| 02/10 | 4,990 | 5,140 | 4,805 | 5,130 | +2.81% | 68,700 | 1146億7602万 | +7.03% | 14.68 | 1.91 |
| 02/07 | 5,000 | 5,010 | 4,935 | 4,990 | +0.4% | 68,900 | 1115億4646万 | +4.18% | 14.28 | 1.86 |
| 02/06 | 4,900 | 4,985 | 4,865 | 4,970 | +0.4% | 61,500 | 1110億9938万 | +3.58% | 14.22 | 1.85 |
| 02/05 | 4,810 | 4,960 | 4,800 | 4,950 | +3.23% | 75,000 | 1106億5230万 | +3.17% | 14.16 | 1.84 |
| 02/04 | 4,845 | 4,925 | 4,725 | 4,795 | -1.03% | 73,200 | 1071億8743万 | -0.1% | 13.72 | 1.79 |
| 02/03 | 4,865 | 4,970 | 4,830 | 4,845 | -1.82% | 98,300 | 1083億513万 | +0.77% | 13.86 | 1.81 |
| 01/31 | 4,900 | 4,955 | 4,870 | 4,935 | +0.61% | 76,600 | 1103億1699万 | +2.49% | 14.12 | 1.84 |
| 01/30 | 4,850 | 4,925 | 4,850 | 4,905 | +0.62% | 66,000 | 1096億4637万 | +1.83% | 14.03 | 1.83 |
| 01/29 | 4,905 | 4,920 | 4,850 | 4,875 | -0.81% | 57,400 | 1089億7575万 | +1.02% | 13.95 | 1.82 |
| 01/28 | 4,795 | 4,950 | 4,795 | 4,915 | +1.03% | 51,700 | 1098億6991万 | +1.65% | 14.06 | 1.83 |
| 01/27 | 4,850 | 4,910 | 4,795 | 4,865 | +0.41% | 44,200 | 1087億5221万 | +0.5% | 13.92 | 1.81 |
| 01/24 | 4,805 | 4,910 | 4,765 | 4,845 | +2% | 42,000 | 1083億513万 | -0.08% | 13.86 | 1.81 |
| 01/23 | 4,710 | 4,755 | 4,660 | 4,750 | +1.39% | 29,100 | 1061億8150万 | -2.24% | 13.59 | 1.77 |
| 01/22 | 4,680 | 4,710 | 4,660 | 4,685 | +0.43% | 29,800 | 1047億2849万 | -3.88% | 13.4 | 1.75 |
| 01/21 | 4,650 | 4,695 | 4,615 | 4,665 | +1.41% | 32,100 | 1042億8141万 | -4.62% | 13.35 | 1.74 |
| 01/20 | 4,540 | 4,640 | 4,540 | 4,600 | +1.32% | 24,600 | 1028億2840万 | -6.22% | 13.16 | 1.71 |
| 01/17 | 4,515 | 4,580 | 4,490 | 4,540 | +0.33% | 40,400 | 1014億8716万 | -7.78% | 12.99 | 1.69 |
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 | 913 1,825 9/4 | 527 1,053 1/16 | 308,800 154,400 6/4 | - | - | +13.66% 6/4 | -19.92% 11/20 |
| 2009年 3月期 | 727 1,454 6/6 | 443 886 10/28 | 292,600 146,300 12/25 | - | - | +16.41% 11/10 | -17.51% 10/8 |
| 2010年 3月期 | 571 1,141 7/28 | 431 861 11/30 | 93,200 46,600 3/29 | - | - | +12.52% 3/24 | -9.6% 11/30 |
| 2011年 3月期 | 642 1,283 3/10 | 450 901 10/22 900 10/21 | 94,600 47,300 3/10 | 134億1261万 | 94億869万 | +10.06% 3/10 | -12.55% 3/15 |
| 2012年 3月期 | 600 1,200 3/23 1,200 3/22 | 474 947 8/9 | 101,200 50,600 3/28 | 125億4492万 | 99億3万 | +9.14% 7/11 | -7.18% 4/9 |
| 2013年 3月期 | 755 1,509 3/14 | 493 986 10/16 | 93,600 46,800 3/26 | 157億7523万 | 103億774万 | +10.95% 1/30 | -6.98% 4/1 |
| 2014年 3月期 | 1,090 2,180 7/16 | 635 1,270 4/2 | 931,000 465,500 7/12 | 227億8993万 | 132億7670万 | +28.58% 7/12 | -6.75% 6/7 |
| 2015年 3月期 | 1,007 2,013 10/31 | 781 1,562 4/11 | 172,400 86,200 2/13 | 217億6173万 | 168億165万 | +6.96% 9/30 | -5.57% 11/21 |
| 2016年 3月期 | 1,035 2,069 6/25 | 790 1,580 2/12 | 109,800 54,900 5/18 | 229億7996万 | 175億6296万 | +8.96% 6/24 | -10.37% 8/25 |
| 2017年 3月期 | 1,325 2,650 3/7 2,650 3/6 | 765 1,530 6/28 | 339,800 169,900 1/30 | 296億1905万 | 171億81万 | +18.3% 8/1 | -8.27% 4/13 |
| 2018年 3月期 | 1,990 3,980 1/29 | 1,109 2,218 4/13 | 284,400 142,200 7/31 | 444億8446万 | 247億9058万 | +18.66% 9/20 | -8.78% 3/5 |
| 2019年 3月期 | 2,625 5,250 10/10 | 1,680 3,360 4/3 | 380,000 190,000 11/30 | 586億7925万 | 375億5472万 | +22.15% 2/8 | -18.84% 12/25 |
| 2020年 3月期 | 4,045 2/7 | 2,080 5/14 | 266,500 8/5 | 904億2193万 | 464億9632万 | +14.16% 8/7 | -15.97% 3/13 |
| 2021年 3月期 | 3,845 6/1 | 2,877 3/9 | 154,700 1/13 | 859億5113万 | 643億1245万 | +8.71% 6/1 | -8.85% 7/1 |
| 2022年 3月期 | 3,605 7/14 | 2,754 3/9 | 62,700 10/1 | 805億8617万 | 615億6291万 | +8.7% 9/10 | -10.1% 3/9 |
| 2023年 3月期 | 4,070 2/1 | 2,870 4/27 | 164,500 10/28 | 909億8078万 | 641億5598万 | +8.98% 1/31 | -6.9% 3/20 |
| 2024年 3月期 | 4,445 3/18 | 2,989 10/24 | 358,200 1/29 | 993億6353万 | 668億1610万 | +15.08% 1/29 | -8.19% 4/16 |
| 2025年 3月期 | 5,500 2/17 | 3,845 4/17 | 98,300 2/3 | 1229億4700万 | 859億5113万 | +11.83% 6/26 | -15.09% 8/5 |
| 最新 | 5,140 2025/6/13 | 32,700 | 1148億9956万 | +1.42% 5,068 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/06/13 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
431円（2009/11/30） - 1094%（11.94倍）
5,140円（6/13）