株価チャート
株価
6/13
- 前日 (6/12)
- 490
- 始値
- 490
- 高値
- 499
- 安値
- 488
- 終値 +1.84%
- 499
- 出来高 +34.98%
- 243,500
乖離率
- 株価(5日)
移動平均値 - +2.46%
487 - 株価(25日)
移動平均値 - +4.18%
479 - 出来高(5日)
移動平均値 - +55.37%
156,720
2025/01/17~2025/06/13
- 20
- 50
- 100
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 | 490 | 499 | 488 | 499 | +1.84% | 243,500 | 300億449万 | +4.18% | 9.38 | 0.6 |
06/12 | 486 | 490 | 484 | 490 | +1.24% | 180,400 | 294億6333万 | +2.51% | 9.21 | 0.59 |
06/11 | 482 | 487 | 481 | 484 | +0.41% | 167,400 | 291億255万 | +1.47% | 9.09 | 0.59 |
06/10 | 481 | 485 | 481 | 482 | +0.42% | 117,200 | 289億8229万 | +0.84% | 9.06 | 0.58 |
06/09 | 485 | 485 | 480 | 480 | -0.21% | 75,100 | 288億6203万 | +0.63% | 9.02 | 0.58 |
06/06 | 481 | 484 | 479 | 481 | +0.63% | 59,600 | 289億2216万 | +0.84% | 9.04 | 0.58 |
06/05 | 477 | 481 | 475 | 478 | +0.21% | 137,800 | 287億4178万 | 0% | 8.98 | 0.58 |
06/04 | 479 | 480 | 477 | 477 | 0% | 54,000 | 286億8165万 | -0.21% | 8.96 | 0.58 |
06/03 | 481 | 482 | 476 | 477 | -0.63% | 129,600 | 286億8165万 | -0.42% | 8.96 | 0.58 |
06/02 | 486 | 489 | 480 | 480 | -1.64% | 134,100 | 288億6203万 | +0.21% | 9.02 | 0.58 |
05/30 | 480 | 488 | 480 | 488 | +0.83% | 221,200 | 293億4307万 | +1.88% | 9.17 | 0.59 |
05/29 | 484 | 485 | 481 | 484 | +0.21% | 95,000 | 291億255万 | +1.26% | 9.09 | 0.59 |
05/28 | 482 | 484 | 479 | 483 | +0.42% | 93,000 | 290億4242万 | +1.26% | 9.08 | 0.59 |
05/27 | 478 | 482 | 478 | 481 | +0.63% | 105,000 | 289億2216万 | +1.05% | 9.04 | 0.58 |
05/26 | 485 | 485 | 478 | 478 | -0.21% | 125,300 | 287億4178万 | +0.63% | 8.98 | 0.58 |
05/23 | 477 | 482 | 476 | 479 | +0.42% | 99,300 | 288億191万 | +1.05% | 9 | 0.58 |
05/22 | 478 | 480 | 475 | 477 | -0.21% | 93,600 | 286億8165万 | +0.85% | 8.96 | 0.58 |
05/21 | 482 | 486 | 478 | 478 | -1.04% | 136,900 | 287億4178万 | +1.27% | 8.98 | 0.58 |
05/20 | 478 | 484 | 478 | 483 | +1.47% | 158,000 | 290億4242万 | +2.55% | 9.08 | 0.59 |
05/19 | 481 | 481 | 475 | 476 | -0.21% | 307,400 | 286億2152万 | +1.28% | 8.94 | 0.58 |
05/16 | 465 | 477 | 464 | 477 | +2.58% | 285,600 | 286億8165万 | +1.71% | 8.96 | 0.58 |
05/15 | 466 | 469 | 463 | 465 | +0.22% | 154,300 | 279億6010万 | -0.64% | 8.74 | 0.56 |
05/14 | 465 | 467 | 459 | 464 | 0% | 204,800 | 278億9997万 | -0.22% | 8.72 | 0.56 |
05/13 | 472 | 475 | 462 | 464 | -1.28% | 313,400 | 278億9997万 | 0% | 8.72 | 0.56 |
05/12 | 471 | 477 | 464 | 470 | +0.86% | 712,800 | 282億6074万 | +1.08% | 8.83 | 0.57 |
05/09 | 478 | 480 | 466 | 466 | -0.85% | 846,200 | 280億2023万 | +0.22% | 8.76 | 0.56 |
05/08 | 510 | 513 | 465 | 470 | -6% | 1,104,600 | 282億6074万 | +1.08% | 8.83 | 0.57 |
05/07 | 489 | 502 | 486 | 500 | +4.82% | 560,700 | 300億6462万 | +7.53% | 9.39 | 0.61 |
05/02 | 482 | 482 | 471 | 477 | -0.63% | 362,500 | 286億8165万 | +2.8% | 8.96 | 0.58 |
05/01 | 492 | 492 | 478 | 480 | -1.64% | 518,300 | 288億6203万 | +3.45% | 9.02 | 0.58 |
04/30 | 490 | 492 | 485 | 488 | 0% | 394,600 | 293億4307万 | +5.4% | 9.17 | 0.59 |
04/28 | 494 | 496 | 479 | 488 | -0.81% | 560,900 | 293億4307万 | +5.63% | 9.17 | 0.59 |
04/25 | 496 | 497 | 486 | 492 | -1.4% | 526,700 | 295億8359万 | +6.49% | 9.24 | 0.6 |
04/24 | 473 | 502 | 471 | 499 | +5.72% | 928,400 | 300億449万 | +8.24% | 9.38 | 0.6 |
04/23 | 474 | 475 | 468 | 472 | +1.29% | 195,300 | 283億8100万 | +2.61% | 8.87 | 0.57 |
04/22 | 467 | 475 | 464 | 466 | +1.53% | 430,400 | 280億2023万 | +1.3% | 8.76 | 0.56 |
04/21 | 461 | 465 | 457 | 459 | +0.44% | 178,200 | 275億9932万 | -0.22% | 8.62 | 0.56 |
04/18 | 455 | 461 | 452 | 457 | +0.88% | 201,500 | 274億7906万 | -0.87% | 8.59 | 0.55 |
04/17 | 449 | 456 | 449 | 453 | +0.67% | 77,800 | 272億3854万 | -1.74% | 8.51 | 0.55 |
04/16 | 456 | 457 | 447 | 450 | -0.88% | 212,600 | 270億5816万 | -2.6% | 8.46 | 0.55 |
04/15 | 460 | 462 | 454 | 454 | -0.44% | 213,800 | 272億9867万 | -1.73% | 8.53 | 0.55 |
04/14 | 458 | 467 | 456 | 456 | +0.66% | 303,500 | 274億1893万 | -1.51% | 8.57 | 0.55 |
04/11 | 448 | 455 | 438 | 453 | -0.66% | 243,700 | 272億3854万 | -2.16% | 8.51 | 0.55 |
04/10 | 465 | 465 | 453 | 456 | +3.4% | 361,600 | 274億1893万 | -1.72% | 8.57 | 0.55 |
04/09 | 441 | 445 | 429 | 441 | -1.78% | 401,400 | 265億1699万 | -4.96% | 8.29 | 0.53 |
04/08 | 435 | 452 | 435 | 449 | +10.86% | 450,200 | 269億9803万 | -3.44% | 8.44 | 0.54 |
04/07 | 406 | 422 | 388 | 405 | -9.19% | 1,565,500 | 243億5234万 | -13.09% | 7.61 | 0.49 |
04/04 | 461 | 464 | 433 | 446 | -4.29% | 914,700 | 268億1764万 | -4.7% | 8.38 | 0.54 |
04/03 | 464 | 469 | 458 | 466 | -1.27% | 353,700 | 280億2023万 | -0.64% | 8.76 | 0.56 |
04/02 | 473 | 474 | 466 | 472 | -0.21% | 152,600 | 283億8100万 | +0.64% | 8.87 | 0.57 |
04/01 | 473 | 478 | 472 | 473 | +0.21% | 181,500 | 284億4113万 | +0.85% | 8.89 | 0.57 |
03/31 | 468 | 474 | 466 | 472 | 0% | 252,800 | 283億8100万 | +0.85% | 7.84 | 0.57 |
03/28 | 467 | 474 | 467 | 472 | -0.21% | 134,100 | 283億8100万 | +0.85% | 7.84 | 0.57 |
03/27 | 471 | 474 | 468 | 473 | +0.85% | 207,100 | 284億4113万 | +1.07% | 7.86 | 0.57 |
03/26 | 470 | 473 | 465 | 469 | 0% | 303,500 | 282億61万 | +0.21% | 7.79 | 0.57 |
03/25 | 473 | 473 | 465 | 469 | -0.21% | 187,100 | 282億61万 | +0.21% | 7.79 | 0.57 |
03/24 | 474 | 474 | 469 | 470 | -0.42% | 174,300 | 282億6074万 | +0.43% | 7.81 | 0.57 |
03/21 | 477 | 477 | 470 | 472 | -1.05% | 268,200 | 283億8100万 | +0.85% | 7.84 | 0.57 |
03/19 | 474 | 478 | 471 | 477 | +0.63% | 123,000 | 286億8165万 | +1.71% | 7.92 | 0.58 |
03/18 | 475 | 478 | 471 | 474 | +0.85% | 66,800 | 285億126万 | +1.28% | 7.87 | 0.57 |
03/17 | 471 | 473 | 470 | 470 | +0.21% | 122,500 | 282億6074万 | +0.43% | 7.81 | 0.57 |
03/14 | 468 | 469 | 464 | 469 | +0.43% | 71,500 | 282億61万 | +0.21% | 7.79 | 0.57 |
03/13 | 469 | 469 | 465 | 467 | -0.21% | 90,100 | 280億8035万 | 0% | 7.76 | 0.57 |
03/12 | 464 | 469 | 463 | 468 | +0.65% | 73,600 | 281億4048万 | +0.21% | 7.77 | 0.57 |
03/11 | 463 | 465 | 457 | 465 | 0% | 198,800 | 279億6010万 | -0.21% | 7.72 | 0.56 |
03/10 | 467 | 469 | 465 | 465 | -0.21% | 89,300 | 279億6010万 | -0.21% | 7.72 | 0.56 |
03/07 | 468 | 470 | 466 | 466 | -0.43% | 53,500 | 280億2023万 | -0.21% | 7.74 | 0.56 |
03/06 | 467 | 471 | 466 | 468 | +0.21% | 73,400 | 281億4048万 | +0.21% | 7.77 | 0.57 |
03/05 | 468 | 468 | 465 | 467 | -0.21% | 116,900 | 280億8035万 | 0% | 7.76 | 0.57 |
03/04 | 471 | 471 | 465 | 468 | -0.43% | 177,600 | 281億4048万 | +0.21% | 7.77 | 0.57 |
03/03 | 466 | 471 | 466 | 470 | +1.51% | 106,100 | 282億6074万 | +0.64% | 7.81 | 0.57 |
02/28 | 464 | 467 | 460 | 463 | -0.22% | 103,200 | 278億3984万 | -0.86% | 7.69 | 0.56 |
02/27 | 465 | 466 | 462 | 464 | +0.43% | 46,600 | 278億9997万 | -0.64% | 7.71 | 0.56 |
02/26 | 463 | 467 | 457 | 462 | -0.65% | 218,600 | 277億7971万 | -1.28% | 7.67 | 0.56 |
02/25 | 461 | 468 | 461 | 465 | +0.43% | 86,800 | 279億6010万 | -0.64% | 7.72 | 0.56 |
02/21 | 469 | 474 | 462 | 463 | -0.64% | 185,600 | 278億3984万 | -1.07% | 7.69 | 0.56 |
02/20 | 468 | 471 | 465 | 466 | -0.43% | 127,300 | 280億2023万 | -0.43% | 7.74 | 0.56 |
02/19 | 467 | 473 | 465 | 468 | -0.43% | 201,500 | 281億4048万 | 0% | 7.77 | 0.57 |
02/18 | 473 | 473 | 465 | 470 | -0.21% | 104,600 | 282億6074万 | +0.64% | 7.81 | 0.57 |
02/17 | 470 | 474 | 469 | 471 | -0.84% | 113,600 | 283億2087万 | +1.07% | 7.82 | 0.57 |
02/14 | 476 | 477 | 469 | 475 | -0.21% | 174,500 | 285億6139万 | +1.93% | 7.89 | 0.58 |
02/13 | 479 | 480 | 472 | 476 | 0% | 91,100 | 286億2152万 | +2.37% | 7.91 | 0.58 |
02/12 | 472 | 481 | 472 | 476 | +1.49% | 180,600 | 286億2152万 | +2.37% | 7.91 | 0.58 |
02/10 | 475 | 481 | 467 | 469 | -0.64% | 241,700 | 282億61万 | +1.08% | 7.79 | 0.57 |
02/07 | 467 | 478 | 467 | 472 | +1.51% | 267,500 | 283億8100万 | +1.72% | 7.84 | 0.57 |
02/06 | 455 | 468 | 455 | 465 | +2.65% | 291,300 | 279億6010万 | +0.22% | 7.72 | 0.56 |
02/05 | 460 | 461 | 438 | 453 | -0.44% | 664,600 | 272億3854万 | -2.37% | 7.52 | 0.55 |
02/04 | 462 | 466 | 452 | 455 | -0.87% | 348,700 | 273億5880万 | -1.94% | 7.56 | 0.55 |
02/03 | 464 | 465 | 457 | 459 | -1.29% | 178,900 | 275億9932万 | -1.29% | 7.62 | 0.56 |
01/31 | 469 | 471 | 463 | 465 | -0.43% | 170,000 | 279億6010万 | 0% | 7.72 | 0.56 |
01/30 | 467 | 471 | 462 | 467 | -0.85% | 1,107,000 | 280億8035万 | +0.43% | 7.76 | 0.57 |
01/29 | 472 | 474 | 468 | 471 | -0.63% | 116,600 | 283億2087万 | +1.29% | 7.82 | 0.57 |
01/28 | 468 | 475 | 468 | 474 | +0.42% | 137,600 | 285億126万 | +1.94% | 7.87 | 0.57 |
01/27 | 472 | 475 | 470 | 472 | +0.21% | 121,100 | 283億8100万 | +1.72% | 7.84 | 0.57 |
01/24 | 467 | 472 | 464 | 471 | +0.64% | 107,500 | 283億2087万 | +1.51% | 7.82 | 0.57 |
01/23 | 470 | 470 | 465 | 468 | -0.43% | 159,600 | 281億4048万 | +0.86% | 7.77 | 0.57 |
01/22 | 473 | 476 | 468 | 470 | -0.42% | 185,800 | 282億6074万 | +1.51% | 7.81 | 0.57 |
01/21 | 469 | 473 | 465 | 472 | +0.21% | 168,400 | 283億8100万 | +1.94% | 7.84 | 0.57 |
01/20 | 460 | 476 | 459 | 471 | +3.29% | 303,500 | 283億2087万 | +1.95% | 7.82 | 0.57 |
01/17 | 453 | 459 | 449 | 456 | -0.22% | 171,800 | 274億1893万 | -1.3% | 7.57 | 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 | 343 7/9 | 174 3/18 | 355,000 2/12 | - | - | +13.28% 2/4 | -17.48% 11/21 |
2009年 3月期 | 206 6/12 | 126 10/10 | 156,000 6/12 | - | - | +21.03% 11/6 | -26.59% 10/10 |
2010年 3月期 | 221 7/24 | 147 11/30 11/26 他2件 | 995,000 3/17 | - | - | +12.42% 5/11 | -9.96% 11/25 |
2011年 3月期 | 206 3/25 | 121 10/28 10/27 他5件 | 2,469,000 4/22 | 137億6677万 | 80億8630万 | +17.78% 3/24 | -13.2% 5/26 |
2012年 3月期 | 203 4/1 | 134 11/29 11/28 他3件 | 362,000 5/13 | 135億6628万 | 89億5508万 | +10.55% 1/24 | -12.88% 8/9 |
2013年 3月期 | 232 2/7 | 136 6/4 | 1,294,000 9/19 | 155億432万 | 90億8874万 | +14.62% 9/20 | -12.66% 5/16 |
2014年 3月期 | 238 5/9 | 184 8/30 8/28 他2件 | 363,000 5/30 | 159億530万 | 122億9653万 | +10.07% 9/20 | -13.38% 6/7 |
2015年 3月期 | 283 3/31 3/26 他2件 | 191 5/12 4/15 他4件 | 415,000 10/20 | 189億1267万 | 127億6438万 | +10.15% 5/14 | -12.3% 10/16 |
2016年 3月期 | 365 11/24 11/20 他4件 | 268 4/20 4/6 他2件 | 885,000 4/23 | 243億9267万 | 179億1023万 | +14% 5/18 | -12.22% 1/21 |
2017年 3月期 | 428 1/12 | 268 4/6 | 447,800 1/10 | 286億291万 | 179億1023万 | +15.63% 10/31 | -12.5% 6/16 |
2018年 3月期 | 471 1/5 | 349 5/30 5/29 | 341,400 12/15 | 314億7657万 | 233億2340万 | +9.96% 1/4 | -15.22% 2/14 |
2019年 3月期 | 399 5/8 | 231 12/26 12/25 | 188,200 7/17 | 266億6487万 | 154億3755万 | +9.39% 2/25 | -17.72% 12/25 |
2020年 3月期 | 338 12/17 12/16 | 211 3/17 3/13 | 409,000 7/4 | 225億8828万 | 141億97万 | +14.16% 11/6 | -19.71% 3/16 |
2021年 3月期 | 287 9/30 9/29 他2件 | 225 4/6 | 1,493,100 3/19 | 191億7999万 | 150億3658万 | +11.4% 9/29 | -10.26% 7/10 |
2022年 3月期 | 261 5/10 4/20 | 208 12/28 | 329,900 4/20 | 174億4243万 | 139億48万 | +5.87% 3/23 | -6.55% 4/27 |
2023年 3月期 | 299 3/7 | 188 10/21 | 1,758,600 12/7 | 199億8194万 | 125億6389万 | +15.11% 2/21 | -6.43% 4/6 |
2024年 3月期 | 430 3/27 | 256 4/10 4/6 | 2,192,200 2/2 | 258億5557万 | 171億828万 | +17.49% 2/7 | -8.08% 4/19 |
2025年 3月期 | 494 11/1 | 326 8/5 | 2,733,800 11/1 | 297億384万 | 196億213万 | +26.18% 11/1 | -18.55% 8/5 |
最新 | 499 2025/6/13 | 243,500 | 300億449万 | +4.18% 479 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 124%(2.24倍)
- 1986/12/27 vs 1985/12/28
- 31%(1.31倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 49%(1.49倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -28%(0.72倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/12/30 vs 2023/12/29
- 46%(1.46倍)
- 2025/06/13 vs 2024/12/30
- 7%(1.07倍)
- 過去安値
120円(2002/12/19) - 316%(4.16倍)
499円(6/13)