株価チャート
株価
6/13
- 前日 (6/12)
- 4,577
- 始値
- 4,647
- 高値
- 4,750
- 安値
- 4,582
- 終値 +0.68%
- 4,608
- 出来高 +66.33%
- 246,500
乖離率
- 株価（5日）
移動平均値 - +1.27%
4,550 - 株価（25日）
移動平均値 - +0.74%
4,574 - 出来高（5日）
移動平均値 - +37.63%
179,100
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 | 4,647 | 4,750 | 4,582 | 4,608 | +0.68% | 246,500 | 3365億354万 | +0.74% | 18.37 | 1.12 |
| 06/12 | 4,527 | 4,577 | 4,501 | 4,577 | +1.1% | 148,200 | 3342億3973万 | +0.02% | 18.25 | 1.12 |
| 06/11 | 4,505 | 4,541 | 4,492 | 4,527 | +0.98% | 156,700 | 3305億8843万 | -1.18% | 18.05 | 1.1 |
| 06/10 | 4,505 | 4,518 | 4,457 | 4,483 | -1.58% | 233,600 | 3273億7529万 | -2.31% | 17.88 | 1.09 |
| 06/09 | 4,601 | 4,615 | 4,552 | 4,555 | -0.37% | 110,500 | 3326億3316万 | -0.91% | 18.16 | 1.11 |
| 06/06 | 4,640 | 4,659 | 4,572 | 4,572 | -1.36% | 151,900 | 3338億7460万 | -0.65% | 18.23 | 1.12 |
| 06/05 | 4,569 | 4,704 | 4,569 | 4,635 | +0.91% | 188,200 | 3384億7524万 | +0.63% | 18.48 | 1.13 |
| 06/04 | 4,553 | 4,624 | 4,552 | 4,593 | +0.2% | 145,600 | 3354億815万 | -0.3% | 18.31 | 1.12 |
| 06/03 | 4,547 | 4,670 | 4,546 | 4,584 | +0.84% | 218,000 | 3347億5091万 | -0.56% | 18.28 | 1.12 |
| 06/02 | 4,550 | 4,607 | 4,507 | 4,546 | -0.39% | 151,500 | 3319億7593万 | -1.54% | 18.13 | 1.11 |
| 05/30 | 4,500 | 4,589 | 4,477 | 4,564 | +1.42% | 289,700 | 3332億9039万 | -1.4% | 18.2 | 1.11 |
| 05/29 | 4,470 | 4,513 | 4,447 | 4,500 | +0.31% | 207,300 | 3286億1673万 | -2.91% | 17.94 | 1.1 |
| 05/28 | 4,452 | 4,525 | 4,412 | 4,486 | +0.85% | 244,900 | 3275億9437万 | -3.44% | 17.89 | 1.09 |
| 05/27 | 4,461 | 4,550 | 4,448 | 4,448 | -1.13% | 154,000 | 3248億1939万 | -4.51% | 17.74 | 1.08 |
| 05/26 | 4,456 | 4,535 | 4,430 | 4,499 | +0.87% | 207,200 | 3285億4371万 | -3.64% | 17.94 | 1.1 |
| 05/23 | 4,450 | 4,512 | 4,432 | 4,460 | -0.73% | 209,100 | 3256億9570万 | -4.74% | 17.78 | 1.09 |
| 05/22 | 4,569 | 4,611 | 4,493 | 4,493 | -2.64% | 206,900 | 3281億555万 | -4.36% | 17.92 | 1.1 |
| 05/21 | 4,770 | 4,778 | 4,546 | 4,615 | -3.07% | 243,400 | 3370億1472万 | -2.08% | 18.4 | 1.13 |
| 05/20 | 4,800 | 4,822 | 4,757 | 4,761 | -1% | 274,000 | 3476億7650万 | +0.91% | 18.98 | 1.16 |
| 05/19 | 4,708 | 4,845 | 4,650 | 4,809 | +2.15% | 212,500 | 3511億8175万 | +1.91% | 19.18 | 1.17 |
| 05/16 | 4,695 | 4,729 | 4,649 | 4,708 | +1.75% | 335,400 | 3438億613万 | +0.06% | 18.77 | 1.15 |
| 05/15 | 4,440 | 4,633 | 4,400 | 4,627 | +3.12% | 439,800 | 3378億9103万 | -1.32% | 18.45 | 1.13 |
| 05/14 | 4,502 | 4,575 | 4,251 | 4,487 | -2.56% | 486,700 | 3276億6740万 | -3.94% | 17.89 | 1.09 |
| 05/13 | 4,608 | 4,659 | 4,565 | 4,605 | -0.13% | 136,400 | 3362億8446万 | -1.37% | 18.36 | 1.12 |
| 05/12 | 4,653 | 4,653 | 4,545 | 4,611 | -1.16% | 119,200 | 3367億2261万 | -1.05% | 18.39 | 1.12 |
| 05/09 | 4,702 | 4,722 | 4,663 | 4,665 | -0.45% | 104,500 | 3406億6601万 | +0.26% | 18.6 | 1.14 |
| 05/08 | 4,720 | 4,720 | 4,626 | 4,686 | -1.22% | 137,800 | 3421億9956万 | +0.86% | 18.69 | 1.14 |
| 05/07 | 4,652 | 4,774 | 4,635 | 4,744 | +1.78% | 188,700 | 3464億3506万 | +2.31% | 18.92 | 1.16 |
| 05/02 | 4,672 | 4,686 | 4,587 | 4,661 | -0.53% | 135,800 | 3403億7391万 | +0.73% | 18.59 | 1.14 |
| 05/01 | 4,696 | 4,715 | 4,654 | 4,686 | +0.32% | 85,200 | 3421億9956万 | +1.41% | 18.69 | 1.14 |
| 04/30 | 4,716 | 4,716 | 4,655 | 4,671 | +0.02% | 137,200 | 3411億417万 | +1.24% | 18.63 | 1.14 |
| 04/28 | 4,640 | 4,695 | 4,631 | 4,670 | +0.09% | 409,300 | 3410億3114万 | +1.48% | 18.62 | 1.14 |
| 04/25 | 4,704 | 4,707 | 4,646 | 4,666 | -1.81% | 186,700 | 3407億3904万 | +1.7% | 18.61 | 1.14 |
| 04/24 | 4,817 | 4,839 | 4,737 | 4,752 | -2.14% | 162,100 | 3470億1927万 | +3.89% | 18.95 | 1.16 |
| 04/23 | 4,788 | 4,896 | 4,745 | 4,856 | +2.92% | 236,600 | 3546億1397万 | +6.56% | 19.36 | 1.18 |
| 04/22 | 4,765 | 4,765 | 4,685 | 4,718 | -1.09% | 138,300 | 3445億3639万 | +4.06% | 18.81 | 1.15 |
| 04/21 | 4,790 | 4,832 | 4,747 | 4,770 | -0.44% | 67,300 | 3483億3374万 | +5.65% | 19.02 | 1.16 |
| 04/18 | 4,742 | 4,809 | 4,724 | 4,791 | +1.72% | 89,500 | 3498億6728万 | +6.63% | 19.1 | 1.17 |
| 04/17 | 4,850 | 4,850 | 4,676 | 4,710 | -2.38% | 171,800 | 3439億5218万 | +5.35% | 18.78 | 1.15 |
| 04/16 | 4,900 | 4,917 | 4,810 | 4,825 | -0.76% | 124,600 | 3523億5017万 | +8.28% | 19.24 | 1.18 |
| 04/15 | 4,836 | 4,906 | 4,836 | 4,862 | -0.23% | 129,400 | 3550億5213万 | +9.75% | 19.39 | 1.19 |
| 04/14 | 4,791 | 4,921 | 4,789 | 4,873 | +2.81% | 261,000 | 3558億5541万 | +10.72% | 19.43 | 1.19 |
| 04/11 | 4,769 | 4,791 | 4,672 | 4,740 | -0.75% | 220,100 | 3461億4296万 | +8.34% | 18.9 | 1.16 |
| 04/10 | 4,617 | 4,788 | 4,526 | 4,776 | +7.18% | 302,600 | 3487億7189万 | +9.64% | 19.04 | 1.16 |
| 04/09 | 4,300 | 4,502 | 4,295 | 4,456 | +3.46% | 465,500 | 3254億359万 | +2.79% | 17.77 | 1.09 |
| 04/08 | 4,259 | 4,321 | 4,188 | 4,307 | +2.82% | 246,100 | 3145億2273万 | -0.44% | 17.17 | 1.05 |
| 04/07 | 4,184 | 4,312 | 4,148 | 4,189 | -5.38% | 357,500 | 3059億567万 | -3.12% | 16.7 | 1.02 |
| 04/04 | 4,374 | 4,477 | 4,345 | 4,427 | +0.77% | 268,600 | 3232億8584万 | +2.38% | 17.65 | 1.08 |
| 04/03 | 4,320 | 4,401 | 4,290 | 4,393 | -1.04% | 218,100 | 3208億296万 | +1.88% | 17.52 | 1.07 |
| 04/02 | 4,465 | 4,465 | 4,381 | 4,439 | -1.14% | 169,500 | 3241億6215万 | +3.26% | 17.7 | 1.08 |
| 04/01 | 4,520 | 4,541 | 4,473 | 4,490 | +0.67% | 198,900 | 3278億8647万 | +4.74% | 17.9 | 1.1 |
| 03/31 | 4,480 | 4,483 | 4,385 | 4,460 | -0.49% | 224,400 | 3256億9570万 | +4.35% | 14.07 | 1.09 |
| 03/28 | 4,492 | 4,513 | 4,426 | 4,482 | -0.99% | 150,900 | 3425億6527万 | +5.14% | 14.44 | 1.12 |
| 03/27 | 4,510 | 4,542 | 4,473 | 4,527 | +0.35% | 207,900 | 3460億468万 | +6.44% | 14.58 | 1.13 |
| 03/26 | 4,416 | 4,535 | 4,403 | 4,511 | +3.3% | 244,800 | 3447億8178万 | +6.39% | 14.53 | 1.12 |
| 03/25 | 4,304 | 4,367 | 4,271 | 4,367 | +1.18% | 89,200 | 3337億7567万 | +3.26% | 14.07 | 1.09 |
| 03/24 | 4,330 | 4,344 | 4,289 | 4,316 | -0.05% | 118,800 | 3298億7767万 | +2.18% | 13.9 | 1.07 |
| 03/21 | 4,297 | 4,364 | 4,297 | 4,318 | 0% | 160,100 | 3300億3053万 | +2.27% | 13.91 | 1.08 |
| 03/19 | 4,265 | 4,319 | 4,262 | 4,318 | +0.7% | 74,700 | 3300億3053万 | +2.37% | 13.91 | 1.08 |
| 03/18 | 4,299 | 4,337 | 4,279 | 4,288 | +0.94% | 142,500 | 3277億3759万 | +1.78% | 13.81 | 1.07 |
| 03/17 | 4,216 | 4,251 | 4,205 | 4,248 | +0.66% | 82,100 | 3246億8034万 | +0.97% | 13.68 | 1.06 |
| 03/14 | 4,240 | 4,251 | 4,188 | 4,220 | -0.57% | 156,300 | 3225億4026万 | +0.52% | 13.59 | 1.05 |
| 03/13 | 4,251 | 4,263 | 4,208 | 4,244 | -1.78% | 177,200 | 3243億7461万 | +1.31% | 13.67 | 1.06 |
| 03/12 | 4,159 | 4,342 | 4,159 | 4,321 | +3.57% | 246,700 | 3302億5982万 | +3.35% | 13.92 | 1.08 |
| 03/11 | 4,218 | 4,264 | 4,148 | 4,172 | +0.58% | 243,200 | 3188億7155万 | 0% | 13.44 | 1.04 |
| 03/10 | 4,214 | 4,238 | 4,148 | 4,148 | -1.57% | 152,700 | 3170億3720万 | -0.69% | 13.36 | 1.03 |
| 03/07 | 4,199 | 4,264 | 4,183 | 4,214 | -1.29% | 125,300 | 3220億8167万 | +0.69% | 13.57 | 1.05 |
| 03/06 | 4,263 | 4,289 | 4,242 | 4,269 | +0.52% | 106,800 | 3262億8539万 | +1.89% | 13.75 | 1.06 |
| 03/05 | 4,251 | 4,300 | 4,240 | 4,247 | 0% | 177,700 | 3246億390万 | +1.24% | 13.68 | 1.06 |
| 03/04 | 4,260 | 4,315 | 4,237 | 4,247 | -0.05% | 141,200 | 3246億390万 | +1.09% | 13.68 | 1.06 |
| 03/03 | 4,225 | 4,299 | 4,220 | 4,249 | +1.31% | 201,500 | 3247億5677万 | +1.12% | 13.69 | 1.06 |
| 02/28 | 4,129 | 4,202 | 4,117 | 4,194 | +1.9% | 237,200 | 3205億5304万 | -0.26% | 13.51 | 1.04 |
| 02/27 | 4,090 | 4,116 | 4,054 | 4,116 | +0.96% | 156,400 | 3145億9140万 | -2.19% | 13.26 | 1.03 |
| 02/26 | 4,121 | 4,126 | 4,013 | 4,077 | -1.38% | 237,900 | 3116億1058万 | -3.27% | 13.13 | 1.02 |
| 02/25 | 4,165 | 4,202 | 4,134 | 4,134 | -0.79% | 202,000 | 3159億6716万 | -2.13% | 13.32 | 1.03 |
| 02/21 | 4,187 | 4,213 | 4,130 | 4,167 | -0.07% | 155,700 | 3184億8940万 | -1.51% | 13.42 | 1.04 |
| 02/20 | 4,238 | 4,240 | 4,159 | 4,170 | -1.6% | 216,100 | 3187億1869万 | -1.56% | 13.43 | 1.04 |
| 02/19 | 4,202 | 4,249 | 4,160 | 4,238 | +0.86% | 155,300 | 3239億1602万 | +0.07% | 13.65 | 1.06 |
| 02/18 | 4,240 | 4,246 | 4,202 | 4,202 | -0.9% | 113,400 | 3211億6449万 | -0.69% | 13.53 | 1.05 |
| 02/17 | 4,250 | 4,275 | 4,218 | 4,240 | -0.24% | 123,400 | 3240億6889万 | +0.21% | 13.66 | 1.06 |
| 02/14 | 4,211 | 4,259 | 4,211 | 4,250 | -0.35% | 146,100 | 3248億3320万 | +0.5% | 13.69 | 1.06 |
| 02/13 | 4,228 | 4,273 | 4,214 | 4,265 | +1.38% | 145,900 | 3259億7967万 | +0.83% | 13.74 | 1.06 |
| 02/12 | 4,247 | 4,255 | 4,145 | 4,207 | +0.07% | 256,100 | 3215億4665万 | -0.57% | 13.55 | 1.05 |
| 02/10 | 4,167 | 4,251 | 4,147 | 4,204 | +1.89% | 261,800 | 3213億1736万 | -0.76% | 13.54 | 1.05 |
| 02/07 | 4,026 | 4,141 | 4,012 | 4,126 | +2.64% | 337,600 | 3153億5571万 | -2.64% | 13.29 | 1.03 |
| 02/06 | 4,027 | 4,084 | 4,011 | 4,020 | +0.25% | 235,200 | 3072億5399万 | -5.28% | 12.95 | 1 |
| 02/05 | 4,007 | 4,031 | 3,965 | 4,010 | -0.4% | 356,100 | 3064億8968万 | -5.67% | 12.92 | 1 |
| 02/04 | 4,141 | 4,154 | 4,026 | 4,026 | -2.16% | 210,100 | 3077億1258万 | -5.43% | 12.97 | 1 |
| 02/03 | 4,200 | 4,222 | 4,089 | 4,115 | -4.26% | 264,900 | 3145億1497万 | -3.49% | 13.25 | 1.02 |
| 01/31 | 4,331 | 4,331 | 4,254 | 4,298 | -0.76% | 145,600 | 3285億190万 | +0.7% | 13.84 | 1.07 |
| 01/30 | 4,311 | 4,345 | 4,302 | 4,331 | -0.46% | 130,400 | 3310億2414万 | +1.55% | 13.95 | 1.08 |
| 01/29 | 4,392 | 4,393 | 4,334 | 4,351 | -0.91% | 139,500 | 3325億5276万 | +2.09% | 14.01 | 1.08 |
| 01/28 | 4,400 | 4,431 | 4,370 | 4,391 | +0.02% | 147,900 | 3356億1002万 | +3.15% | 14.14 | 1.09 |
| 01/27 | 4,312 | 4,393 | 4,266 | 4,390 | +2.67% | 220,100 | 3355億3359万 | +3.22% | 14.14 | 1.09 |
| 01/24 | 4,340 | 4,340 | 4,253 | 4,276 | -0.95% | 152,200 | 3268億2041万 | +0.59% | 13.77 | 1.06 |
| 01/23 | 4,255 | 4,339 | 4,251 | 4,317 | +0.98% | 202,000 | 3299億5410万 | +1.5% | 13.9 | 1.08 |
| 01/22 | 4,304 | 4,305 | 4,254 | 4,275 | -0.7% | 174,300 | 3267億4398万 | +0.49% | 13.77 | 1.06 |
| 01/21 | 4,315 | 4,345 | 4,282 | 4,305 | +0.28% | 189,200 | 3290億3692万 | +1.15% | 13.87 | 1.07 |
| 01/20 | 4,291 | 4,319 | 4,267 | 4,293 | -0.3% | 157,600 | 3281億1975万 | +0.89% | 13.83 | 1.07 |
| 01/17 | 4,304 | 4,313 | 4,253 | 4,306 | 0% | 192,600 | 3291億1335万 | +1.2% | 13.87 | 1.07 |
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 | 2,375 6/2 | 1,670 4/5 | 1,409,500 4/24 | - | - | +14.2% 5/10 | -10.37% 6/15 |
| 2008年 3月期 | 2,550 3/31 | 1,533 8/10 | 1,148,500 8/13 | - | - | +11.71% 3/31 | -22.08% 8/10 |
| 2009年 3月期 | 2,530 4/1 | 750 2/10 | 1,111,600 2/17 | - | - | +22.98% 12/15 | -32.97% 10/16 |
| 2010年 3月期 | 1,463 10/22 | 881 6/23 | 756,000 10/22 | - | - | +19.3% 7/31 | -11.43% 10/2 |
| 2011年 3月期 | 1,525 4/26 | 702 3/15 | 738,700 2/2 | 1137億3831万 | 523億5691万 | +6.83% 1/11 | -26.77% 3/15 |
| 2012年 3月期 | 1,489 3/30 | 721 6/17 | 681,100 6/29 | 1110億5334万 | 537億7398万 | +15.97% 1/30 | -6.01% 6/3 |
| 2013年 3月期 | 2,214 3/28 | 1,321 9/6 | 933,100 11/8 | 1651億2565万 | 985億2348万 | +11.62% 9/12 | -11.13% 8/7 |
| 2014年 3月期 | 2,366 5/9 | 1,485 6/21 | 1,880,500 6/6 | 1764億6219万 | 1107億5501万 | +12.7% 7/18 | -22.32% 6/5 |
| 2015年 3月期 | 2,268 9/22 | 1,386 10/30 | 1,460,100 10/28 | 1775億1668万 | 1084億8241万 | +12.23% 2/25 | -25.41% 10/28 |
| 2016年 3月期 | 3,215 11/12 | 2,013 5/1 | 927,300 4/20 | 2516億3850万 | 1575億5779万 | +19.31% 11/11 | -15.64% 2/12 |
| 2017年 3月期 | 2,781 6/1 | 1,901 11/9 | 1,121,700 4/19 | 2176億6926万 | 1487億9153万 | +10.02% 12/13 | -10.34% 8/18 |
| 2018年 3月期 | 2,657 1/10 | 2,073 9/19 | 1,214,800 5/12 | 2079億6376万 | 1622億5400万 | +7.44% 1/10 | -7% 2/6 |
| 2019年 3月期 | 3,225 11/20 | 2,459 4/3 | 554,500 9/18 | 2524億2120万 | 1924億6627万 | +8.81% 5/17 | -11.25% 12/25 |
| 2020年 3月期 | 2,835 11/8 | 1,864 3/17 | 728,500 10/30 | 2218億9585万 | 1458億9554万 | +13.42% 3/30 | -11.29% 3/16 |
| 2021年 3月期 | 2,410 9/18 | 1,762 1/5 | 288,500 7/27 | 1886億3104万 | 1379億1199万 | +14.16% 9/14 | -10.88% 10/27 |
| 2022年 3月期 | 2,086 4/2 | 1,653 5/26 | 290,700 5/27 | 1632億7151万 | 1293億8054万 | +8.66% 4/21 | -9.09% 5/26 |
| 2023年 3月期 | 2,366 3/29 | 1,812 8/5 4/1 | 1,139,000 10/28 | 1851億8715万 | 1418億2549万 | +9.6% 5/1 | -11.02% 8/4 |
| 2024年 3月期 | 3,659 3/29 | 2,356 4/3 | 1,020,000 10/30 | 2863億9044万 | 1844億445万 | +9% 4/1 | -5.28% 5/31 |
| 最新 | 4,608 2025/6/13 | 246,500 | 3365億354万 | +0.74% 4,574 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/06/13 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
342円（2002/12/17） - 1247%（13.47倍）
4,608円（6/13）