株価チャート
株価
6/13
- 前日 (6/12)
- 3,145
- 始値
- 3,135
- 高値
- 3,165
- 安値
- 3,100
- 終値 -1.43%
- 3,100
- 出来高 +320%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -1.46%
3,146 - 株価（25日）
移動平均値 - -1.46%
3,146 - 出来高（5日）
移動平均値 - +87.5%
1,120
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 | 3,135 | 3,165 | 3,100 | 3,100 | -1.43% | 2,100 | 165億936万 | -1.46% | 6.29 | 0.6 |
| 06/12 | 3,180 | 3,180 | 3,145 | 3,145 | +0.32% | 500 | 167億4901万 | +0.22% | 6.38 | 0.61 |
| 06/11 | 3,150 | 3,150 | 3,115 | 3,135 | -0.48% | 700 | 166億9575万 | +0.22% | 6.36 | 0.61 |
| 06/10 | 3,180 | 3,200 | 3,150 | 3,150 | -1.56% | 1,600 | 167億7564万 | +1.12% | 6.39 | 0.61 |
| 06/09 | 3,200 | 3,225 | 3,200 | 3,200 | 0% | 700 | 170億4192万 | +3.19% | 6.49 | 0.62 |
| 06/06 | 3,135 | 3,235 | 3,110 | 3,200 | +3.06% | 3,800 | 170億4192万 | +3.8% | 6.49 | 0.62 |
| 06/05 | 3,200 | 3,200 | 3,100 | 3,105 | -2.97% | 7,800 | 165億3598万 | +1.27% | 6.3 | 0.6 |
| 06/04 | 3,185 | 3,220 | 3,180 | 3,200 | 0% | 1,700 | 170億4192万 | +4.85% | 6.49 | 0.62 |
| 06/03 | 3,195 | 3,250 | 3,160 | 3,200 | 0% | 4,500 | 170億4192万 | +5.47% | 6.49 | 0.62 |
| 06/02 | 3,200 | 3,205 | 3,160 | 3,200 | 0% | 3,200 | 170億4192万 | +6.14% | 6.49 | 0.62 |
| 05/30 | 3,225 | 3,280 | 3,190 | 3,200 | -0.62% | 3,300 | 170億4192万 | +6.88% | 6.49 | 0.62 |
| 05/29 | 3,250 | 3,255 | 3,215 | 3,220 | -0.92% | 8,400 | 171億4843万 | +8.31% | 6.53 | 0.62 |
| 05/28 | 3,210 | 3,255 | 3,210 | 3,250 | +0.78% | 15,700 | 173億820万 | +10.13% | 6.59 | 0.63 |
| 05/27 | 3,205 | 3,260 | 3,185 | 3,225 | +0.62% | 4,900 | 171億7506万 | +10.14% | 6.54 | 0.63 |
| 05/26 | 3,165 | 3,250 | 3,165 | 3,205 | +1.75% | 8,700 | 170億6854万 | +10.29% | 6.5 | 0.62 |
| 05/23 | 3,105 | 3,160 | 3,105 | 3,150 | +1.61% | 3,000 | 167億7564万 | +9.19% | 6.39 | 0.61 |
| 05/22 | 3,150 | 3,180 | 3,080 | 3,100 | -1.59% | 2,400 | 165億936万 | +8.13% | 6.29 | 0.6 |
| 05/21 | 3,150 | 3,190 | 3,130 | 3,150 | +0.64% | 2,700 | 167億7564万 | +10.49% | 6.39 | 0.61 |
| 05/20 | 3,150 | 3,180 | 3,130 | 3,130 | 0% | 4,200 | 166億6912万 | +10.52% | 6.35 | 0.61 |
| 05/19 | 3,065 | 3,170 | 3,060 | 3,130 | +2.96% | 5,300 | 166億6912万 | +11.07% | 6.35 | 0.61 |
| 05/16 | 3,040 | 3,100 | 3,030 | 3,040 | +1% | 3,200 | 161億8982万 | +8.65% | 6.17 | 0.59 |
| 05/15 | 3,030 | 3,080 | 3,010 | 3,010 | -2.9% | 1,700 | 160億3005万 | +8% | 6.11 | 0.58 |
| 05/14 | 3,150 | 3,190 | 3,065 | 3,100 | -0.8% | 3,400 | 165億936万 | +11.95% | 6.29 | 0.6 |
| 05/13 | 3,035 | 3,190 | 3,035 | 3,125 | +4.62% | 12,100 | 166億4250万 | +13.55% | 6.34 | 0.61 |
| 05/12 | 2,901 | 3,030 | 2,901 | 2,987 | +3% | 8,200 | 159億756万 | +9.29% | 6.06 | 0.58 |
| 05/09 | 2,845 | 2,919 | 2,831 | 2,900 | +0.17% | 2,200 | 154億4424万 | +6.27% | 5.88 | 0.56 |
| 05/08 | 2,792 | 2,924 | 2,792 | 2,895 | +3.02% | 4,500 | 154億1761万 | +6.16% | 5.87 | 0.56 |
| 05/07 | 2,801 | 2,926 | 2,800 | 2,810 | +0.83% | 2,200 | 149億6493万 | +3.08% | 5.7 | 0.55 |
| 05/02 | 2,713 | 2,787 | 2,713 | 2,787 | +0.87% | 1,200 | 148億4244万 | +2.01% | 5.65 | 0.54 |
| 05/01 | 2,713 | 2,763 | 2,713 | 2,763 | 0% | 500 | 147億1463万 | +0.73% | 5.61 | 0.54 |
| 04/30 | 2,776 | 2,790 | 2,740 | 2,763 | -0.25% | 700 | 147億1463万 | +0.4% | 5.61 | 0.54 |
| 04/28 | 2,718 | 2,790 | 2,718 | 2,770 | +1.35% | 1,800 | 147億5191万 | +0.25% | 5.62 | 0.54 |
| 04/25 | 2,778 | 2,789 | 2,683 | 2,733 | +0.18% | 7,100 | 145億5486万 | -1.48% | 5.54 | 0.53 |
| 04/24 | 2,720 | 2,785 | 2,710 | 2,728 | +1.37% | 1,500 | 145億2823万 | -2.08% | 5.53 | 0.53 |
| 04/23 | 2,685 | 2,739 | 2,685 | 2,691 | +1.47% | 800 | 143億3118万 | -3.89% | 5.46 | 0.52 |
| 04/22 | 2,700 | 2,748 | 2,652 | 2,652 | -0.93% | 800 | 141億2349万 | -5.76% | 5.38 | 0.51 |
| 04/21 | 2,677 | 2,677 | 2,677 | 2,677 | 0% | 100 | 142億5663万 | -5.34% | 5.43 | 0.52 |
| 04/18 | 2,680 | 2,700 | 2,651 | 2,677 | -0.07% | 1,900 | 142億5663万 | -5.81% | 5.43 | 0.52 |
| 04/17 | 2,674 | 2,727 | 2,674 | 2,679 | -0.04% | 1,100 | 142億6728万 | -6.26% | 5.43 | 0.52 |
| 04/16 | 2,704 | 2,820 | 2,680 | 2,680 | -1.03% | 6,900 | 142億7260万 | -6.75% | 5.44 | 0.52 |
| 04/15 | 2,730 | 2,749 | 2,708 | 2,708 | +0.3% | 300 | 144億2172万 | -6.36% | 5.49 | 0.53 |
| 04/14 | 2,753 | 2,753 | 2,666 | 2,700 | +1.77% | 600 | 143億7912万 | -7.15% | 5.48 | 0.52 |
| 04/11 | 2,670 | 2,670 | 2,618 | 2,653 | -4.98% | 1,100 | 141億2881万 | -9.24% | 5.38 | 0.51 |
| 04/10 | 2,792 | 2,792 | 2,792 | 2,792 | +5.68% | 600 | 148億6907万 | -5.03% | 5.66 | 0.54 |
| 04/09 | 2,661 | 2,661 | 2,642 | 2,642 | -4.31% | 1,500 | 140億7023万 | -10.47% | 5.36 | 0.51 |
| 04/08 | 2,761 | 2,761 | 2,761 | 2,761 | +8.27% | 100 | 147億398万 | -6.94% | 5.6 | 0.54 |
| 04/07 | 2,465 | 2,800 | 2,337 | 2,550 | -4.32% | 8,300 | 135億8028万 | -14.34% | 5.17 | 0.49 |
| 04/04 | 2,663 | 2,701 | 2,650 | 2,665 | +0.08% | 2,900 | 141億9272万 | -10.96% | 5.41 | 0.52 |
| 04/03 | 2,910 | 2,910 | 2,656 | 2,663 | -7.57% | 3,300 | 141億8207万 | -11.32% | 5.4 | 0.52 |
| 04/02 | 2,953 | 2,953 | 2,881 | 2,881 | +0.98% | 600 | 153億4305万 | -4.38% | 5.84 | 0.56 |
| 04/01 | 2,866 | 2,875 | 2,853 | 2,853 | -0.45% | 600 | 151億9393万 | -5.37% | 5.79 | 0.55 |
| 03/31 | 2,862 | 2,953 | 2,862 | 2,866 | -3.24% | 1,200 | 152億6316万 | -5% | 6.49 | 0.56 |
| 03/28 | 2,941 | 2,991 | 2,941 | 2,962 | -3.2% | 1,900 | 157億7442万 | -1.79% | 6.7 | 0.57 |
| 03/27 | 3,060 | 3,060 | 3,060 | 3,060 | +2% | 200 | 162億9633万 | +1.59% | 6.92 | 0.59 |
| 03/26 | 3,035 | 3,035 | 3,000 | 3,000 | -1.15% | 900 | 159億7680万 | -0.1% | 6.79 | 0.58 |
| 03/25 | 3,000 | 3,035 | 3,000 | 3,035 | +0.17% | 2,600 | 161億6319万 | +1.34% | 6.87 | 0.59 |
| 03/24 | 3,045 | 3,045 | 3,025 | 3,030 | -0.49% | 1,000 | 161億3656万 | +1.51% | 6.85 | 0.59 |
| 03/21 | 3,045 | 3,045 | 3,045 | 3,045 | -1.14% | 500 | 162億1645万 | +2.35% | 6.89 | 0.59 |
| 03/19 | 3,065 | 3,080 | 3,000 | 3,080 | +1.65% | 2,100 | 164億284万 | +3.84% | 6.97 | 0.6 |
| 03/18 | 3,030 | 3,030 | 3,030 | 3,030 | +1% | 100 | 161億3656万 | +2.68% | 6.85 | 0.59 |
| 03/17 | 3,020 | 3,090 | 3,000 | 3,000 | -0.99% | 1,300 | 159億7680万 | +2.11% | 6.79 | 0.58 |
| 03/14 | 3,030 | 3,040 | 3,030 | 3,030 | -1.46% | 500 | 161億3656万 | +3.55% | 6.85 | 0.59 |
| 03/13 | 3,045 | 3,090 | 2,991 | 3,075 | -0.81% | 3,900 | 163億7622万 | +5.6% | 6.96 | 0.6 |
| 03/12 | 3,140 | 3,140 | 2,968 | 3,100 | -0.8% | 1,900 | 165億936万 | +7.01% | 7.01 | 0.6 |
| 03/11 | 3,065 | 3,125 | 3,035 | 3,125 | +0.48% | 5,800 | 166億4250万 | +8.54% | 7.07 | 0.61 |
| 03/10 | 3,110 | 3,120 | 3,100 | 3,110 | +1.14% | 2,500 | 165億6261万 | +8.7% | 7.04 | 0.6 |
| 03/07 | 3,090 | 3,095 | 3,000 | 3,075 | 0% | 2,100 | 163億7622万 | +8.12% | 6.96 | 0.6 |
| 03/06 | 3,055 | 3,090 | 3,045 | 3,075 | +0.65% | 4,100 | 163億7622万 | +8.73% | 6.96 | 0.6 |
| 03/05 | 3,030 | 3,085 | 3,010 | 3,055 | +0.49% | 7,100 | 162億6970万 | +8.68% | 6.91 | 0.59 |
| 03/04 | 3,000 | 3,050 | 2,991 | 3,040 | +1% | 2,500 | 161億8982万 | +8.8% | 6.88 | 0.59 |
| 03/03 | 2,992 | 3,080 | 2,970 | 3,010 | +1.72% | 4,700 | 160億3005万 | +8.31% | 6.81 | 0.58 |
| 02/28 | 2,871 | 2,972 | 2,871 | 2,959 | +1.3% | 2,200 | 157億5845万 | +6.98% | 6.69 | 0.57 |
| 02/27 | 2,920 | 2,921 | 2,920 | 2,921 | +0.03% | 1,300 | 155億5607万 | +5.95% | 6.61 | 0.57 |
| 02/26 | 2,922 | 2,922 | 2,919 | 2,920 | -0.38% | 1,200 | 155億5075万 | +6.03% | 6.61 | 0.57 |
| 02/25 | 2,932 | 2,947 | 2,897 | 2,931 | +1.59% | 3,500 | 156億933万 | +6.54% | 6.63 | 0.57 |
| 02/21 | 2,837 | 2,885 | 2,837 | 2,885 | +1.23% | 1,500 | 153億6435万 | +5.02% | 6.53 | 0.56 |
| 02/20 | 2,858 | 2,860 | 2,850 | 2,850 | 0% | 1,600 | 151億7796万 | +3.79% | 6.45 | 0.55 |
| 02/19 | 2,879 | 2,879 | 2,816 | 2,850 | 0% | 4,500 | 151億7796万 | +3.79% | 6.45 | 0.55 |
| 02/18 | 2,817 | 2,855 | 2,814 | 2,850 | +1.86% | 15,600 | 151億7796万 | +3.83% | 6.45 | 0.55 |
| 02/17 | 2,822 | 2,822 | 2,785 | 2,798 | +0.5% | 2,300 | 149億102万 | +1.93% | 6.33 | 0.54 |
| 02/14 | 2,782 | 2,787 | 2,782 | 2,784 | +0.11% | 500 | 148億2647万 | +1.42% | 6.3 | 0.54 |
| 02/13 | 2,836 | 2,837 | 2,781 | 2,781 | -1.42% | 1,200 | 148億1049万 | +1.35% | 6.29 | 0.54 |
| 02/12 | 2,731 | 2,849 | 2,731 | 2,821 | +4.37% | 2,400 | 150億2351万 | +2.88% | 6.38 | 0.55 |
| 02/10 | 2,695 | 2,725 | 2,690 | 2,703 | +0.11% | 3,500 | 143億9509万 | -1.31% | 6.12 | 0.52 |
| 02/07 | 2,696 | 2,701 | 2,696 | 2,700 | 0% | 500 | 143億7912万 | -1.5% | 6.11 | 0.52 |
| 02/06 | 2,687 | 2,700 | 2,687 | 2,700 | +0.67% | 1,700 | 143億7912万 | -1.57% | 6.11 | 0.52 |
| 02/05 | 2,685 | 2,685 | 2,682 | 2,682 | -0.22% | 200 | 142億8325万 | -2.3% | 6.07 | 0.52 |
| 02/04 | 2,659 | 2,694 | 2,657 | 2,688 | +1.09% | 1,300 | 143億1521万 | -2.15% | 6.08 | 0.52 |
| 02/03 | 2,695 | 2,695 | 2,623 | 2,659 | -0.78% | 1,100 | 141億6077万 | -3.24% | 6.02 | 0.52 |
| 01/31 | 2,681 | 2,681 | 2,680 | 2,680 | -0.37% | 300 | 142億7260万 | -2.62% | 6.06 | 0.52 |
| 01/30 | 2,690 | 2,690 | 2,690 | 2,690 | +0.49% | 100 | 143億2586万 | -2.32% | 6.09 | 0.52 |
| 01/29 | 2,678 | 2,678 | 2,677 | 2,677 | +1.36% | 300 | 142億5663万 | -2.83% | 6.06 | 0.52 |
| 01/28 | 2,626 | 2,641 | 2,626 | 2,641 | +0.57% | 2,700 | 140億6490万 | -4.24% | 5.97 | 0.51 |
| 01/27 | 2,685 | 2,685 | 2,562 | 2,626 | -1.24% | 9,800 | 139億8502万 | -4.96% | 5.94 | 0.51 |
| 01/24 | 2,697 | 2,708 | 2,608 | 2,659 | -1.34% | 5,000 | 141億6077万 | -4.01% | 6.02 | 0.52 |
| 01/23 | 2,740 | 2,750 | 2,690 | 2,695 | -1.64% | 3,500 | 143億5249万 | -2.88% | 6.1 | 0.52 |
| 01/22 | 2,802 | 2,836 | 2,714 | 2,740 | -3.56% | 5,200 | 145億9214万 | -1.4% | 6.2 | 0.53 |
| 01/21 | 2,850 | 2,850 | 2,839 | 2,841 | +0.11% | 500 | 151億3002万 | +2.16% | 6.43 | 0.55 |
| 01/20 | 2,838 | 2,838 | 2,838 | 2,838 | 0% | 300 | 151億1405万 | +2.09% | 6.42 | 0.55 |
| 01/17 | 2,813 | 2,838 | 2,800 | 2,838 | -0.32% | 1,700 | 151億1405万 | +2.2% | 6.42 | 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 | 1,260 252 6/5 | 500 100 1/18 | 556,200 2,781,000 6/5 | - | - | +30.87% 6/5 | -24.1% 1/16 |
| 2009年 3月期 | 755 151 5/15 | 235 47 3/10 47 2/26 他2件 | 51,200 256,000 6/30 | - | - | +21.71% 4/23 | -30.78% 10/8 |
| 2010年 3月期 | 835 167 8/24 | 295 59 4/1 | 1,542,200 7,711,000 8/24 | - | - | +64.35% 8/24 | -23.61% 11/19 |
| 2011年 3月期 | 860 172 3/29 | 345 69 3/15 | 425,600 2,128,000 3/29 | 45億8001万 | 18億3733万 | +30.72% 3/30 | -36.59% 3/15 |
| 2012年 3月期 | 815 163 5/2 | 465 93 10/6 | 139,600 698,000 2/24 | 43億4036万 | 24億7640万 | +13.97% 10/18 | -15.66% 8/9 |
| 2013年 3月期 | 1,110 222 3/26 | 555 111 6/4 111 5/29 他2件 | 79,800 399,000 4/25 | 59億1141万 | 29億5570万 | +19.6% 1/10 | -15% 5/28 |
| 2014年 3月期 | 1,905 381 1/23 | 780 156 6/7 | 284,800 1,424,000 12/5 | 101億4526万 | 41億5396万 | +28.76% 1/22 | -14.78% 2/4 |
| 2015年 3月期 | 1,835 367 9/24 | 1,065 213 5/19 | 691,400 3,457,000 9/24 | 97億7247万 | 56億7176万 | +19.75% 9/24 | -17.85% 5/19 |
| 2016年 3月期 | 1,635 327 8/17 | 985 197 2/12 | 132,800 664,000 8/17 | 87億735万 | 52億4571万 | +10.4% 11/16 | -15.85% 1/21 |
| 2017年 3月期 | 1,705 341 10/17 | 1,100 220 4/11 | 188,600 943,000 10/17 | 90億8014万 | 58億5816万 | +29.72% 10/17 | -9.96% 7/8 |
| 2018年 3月期 | 2,340 468 1/23 | 1,345 269 4/14 269 4/13 | 83,000 415,000 1/25 | 124億6190万 | 71億6293万 | +12.59% 11/13 | -12.17% 2/14 |
| 2019年 3月期 | 2,175 435 5/10 | 1,371 12/25 | 86,200 431,000 9/6 | 115億8318万 | 73億139万 | +7.48% 1/28 | -14.7% 12/25 |
| 2020年 3月期 | 2,080 2/14 | 1,405 3/13 | 33,500 9/27 | 110億7724万 | 74億8246万 | +10.33% 7/4 | -20% 3/17 |
| 2021年 3月期 | 2,250 12/8 | 1,569 5/19 | 30,500 7/27 | 119億8260万 | 83億5586万 | +9.36% 10/23 | -7.82% 7/16 |
| 2022年 3月期 | 2,219 11/25 | 1,911 3/30 | 7,400 12/28 8/4 | 118億1750万 | 101億7722万 | +5.65% 5/25 | -9.68% 4/18 |
| 2023年 3月期 | 2,060 2/1 | 1,644 11/7 | 20,800 1/25 | 109億7073万 | 87億5528万 | +13.34% 1/31 | -5.87% 5/19 |
| 2024年 3月期 | 3,290 2/5 | 1,827 4/27 | 28,900 5/9 | 175億2122万 | 97億2987万 | +9.45% 11/30 | -7.85% 2/15 |
| 2025年 3月期 | 3,325 7/1 | 2,562 1/27 | 15,600 2/18 | 177億762万 | 136億4418万 | +8.81% 3/4 | -18.13% 8/5 |
| 最新 | 3,100 2025/6/13 | 2,100 | 165億936万 | -1.46% 3,146 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 57%（1.57倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/27 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/29 vs 1991/12/27
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/29
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/29
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/25 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/25
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 86%（1.86倍）
- 2002/12/30 vs 2001/12/28
- -70%（0.3倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/29 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/29 vs 2020/12/29
- 0%（1倍）
- 2022/12/30 vs 2021/12/29
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/06/13 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
235円（2009/03/10） - 1219%（13.19倍）
3,100円（6/13）