株価チャート
株価
6/13
- 前日 (6/12)
- 4,155
- 始値
- 4,180
- 高値
- 4,200
- 安値
- 4,135
- 終値 +0.84%
- 4,190
- 出来高 -0.8%
- 62,000
乖離率
- 株価（5日）
移動平均値 - -0.66%
4,218 - 株価（25日）
移動平均値 - +0.24%
4,180 - 出来高（5日）
移動平均値 - -7.57%
67,080
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 | 4,180 | 4,200 | 4,135 | 4,190 | +0.84% | 62,000 | 2262億5247万 | +0.24% | 8.59 | 1.16 |
| 06/12 | 4,165 | 4,195 | 4,145 | 4,155 | -1.07% | 62,500 | 2243億6254万 | -0.5% | 8.52 | 1.15 |
| 06/11 | 4,230 | 4,260 | 4,200 | 4,200 | -1.29% | 53,100 | 2267億9246万 | +0.72% | 8.61 | 1.16 |
| 06/10 | 4,295 | 4,325 | 4,255 | 4,255 | -0.82% | 112,900 | 2297億6236万 | +2.31% | 8.72 | 1.17 |
| 06/09 | 4,265 | 4,290 | 4,250 | 4,290 | +0.47% | 44,900 | 2316億5229万 | +3.47% | 8.79 | 1.18 |
| 06/06 | 4,235 | 4,285 | 4,225 | 4,270 | +0.95% | 42,600 | 2305億7233万 | +3.36% | 8.75 | 1.18 |
| 06/05 | 4,205 | 4,230 | 4,155 | 4,230 | -0.35% | 47,700 | 2284億1240万 | +2.79% | 8.67 | 1.17 |
| 06/04 | 4,235 | 4,310 | 4,230 | 4,245 | -0.12% | 39,500 | 2292億2238万 | +3.51% | 8.7 | 1.17 |
| 06/03 | 4,280 | 4,280 | 4,235 | 4,250 | -0.35% | 40,000 | 2294億9237万 | +4.01% | 8.71 | 1.17 |
| 06/02 | 4,190 | 4,305 | 4,185 | 4,265 | +0.59% | 60,700 | 2303億234万 | +4.77% | 8.74 | 1.18 |
| 05/30 | 4,205 | 4,240 | 4,195 | 4,240 | 0% | 131,600 | 2289億5238万 | +4.51% | 8.69 | 1.17 |
| 05/29 | 4,230 | 4,265 | 4,210 | 4,240 | +0.24% | 78,300 | 2289億5238万 | +4.87% | 8.69 | 1.17 |
| 05/28 | 4,200 | 4,285 | 4,195 | 4,230 | +1.32% | 91,600 | 2284億1240万 | +5.01% | 8.67 | 1.17 |
| 05/27 | 4,140 | 4,200 | 4,140 | 4,175 | +0.97% | 48,700 | 2254億4250万 | +3.99% | 8.56 | 1.15 |
| 05/26 | 4,130 | 4,145 | 4,105 | 4,135 | +0.36% | 42,800 | 2232億8257万 | +3.3% | 8.48 | 1.14 |
| 05/23 | 4,105 | 4,160 | 4,095 | 4,120 | +0.98% | 60,800 | 2224億7260万 | +3.21% | 8.45 | 1.14 |
| 05/22 | 4,045 | 4,080 | 4,025 | 4,080 | +0.12% | 41,700 | 2203億1267万 | +2.51% | 8.36 | 1.12 |
| 05/21 | 4,085 | 4,115 | 4,065 | 4,075 | +0.12% | 66,400 | 2200億4268万 | +2.64% | 8.35 | 1.12 |
| 05/20 | 4,120 | 4,140 | 4,055 | 4,070 | -0.25% | 54,200 | 2197億7269万 | +2.78% | 8.34 | 1.12 |
| 05/19 | 4,035 | 4,100 | 4,015 | 4,080 | +1.12% | 64,900 | 2203億1267万 | +3.21% | 8.36 | 1.12 |
| 05/16 | 4,105 | 4,105 | 3,995 | 4,035 | -1.59% | 62,300 | 2178億8275万 | +2.46% | 8.27 | 1.11 |
| 05/15 | 4,100 | 4,105 | 4,035 | 4,100 | -0.49% | 62,200 | 2213億9264万 | +4.43% | 8.4 | 1.13 |
| 05/14 | 4,225 | 4,235 | 4,115 | 4,120 | -3.29% | 78,900 | 2224億7260万 | +5.45% | 8.45 | 1.14 |
| 05/13 | 4,200 | 4,270 | 4,190 | 4,260 | +1.67% | 83,400 | 2300億3235万 | +9.43% | 8.73 | 1.17 |
| 05/12 | 4,110 | 4,190 | 4,075 | 4,190 | +2.2% | 91,400 | 2262億5247万 | +8.05% | 8.59 | 1.16 |
| 05/09 | 3,995 | 4,100 | 3,995 | 4,100 | +2.89% | 77,500 | 2213億9264万 | +5.92% | 8.4 | 1.13 |
| 05/08 | 3,955 | 4,000 | 3,910 | 3,985 | +1.27% | 73,500 | 2151億8284万 | +3.1% | 8.17 | 1.1 |
| 05/07 | 3,925 | 3,970 | 3,895 | 3,935 | +0.38% | 77,700 | 2124億8293万 | +1.89% | 8.07 | 1.08 |
| 05/02 | 3,915 | 3,935 | 3,880 | 3,920 | +0.13% | 62,700 | 2116億7296万 | +1.37% | 8.04 | 1.08 |
| 05/01 | 3,895 | 3,920 | 3,850 | 3,915 | +0.9% | 64,900 | 2114億297万 | +1.03% | 8.03 | 1.08 |
| 04/30 | 3,885 | 3,890 | 3,855 | 3,880 | -0.13% | 51,500 | 2095億1303万 | -0.1% | 7.95 | 1.07 |
| 04/28 | 3,855 | 3,900 | 3,835 | 3,885 | +0.39% | 47,700 | 2097億8302万 | -0.26% | 7.96 | 1.07 |
| 04/25 | 3,870 | 3,885 | 3,840 | 3,870 | 0% | 37,900 | 2089億7305万 | -0.85% | 7.93 | 1.07 |
| 04/24 | 3,925 | 3,925 | 3,865 | 3,870 | -1.28% | 29,700 | 2089億7305万 | -1.05% | 7.93 | 1.07 |
| 04/23 | 3,920 | 3,935 | 3,895 | 3,920 | +0.9% | 63,100 | 2116億7296万 | +0.05% | 8.04 | 1.08 |
| 04/22 | 3,855 | 3,890 | 3,835 | 3,885 | +0.52% | 44,100 | 2097億8302万 | -0.94% | 7.96 | 1.07 |
| 04/21 | 3,900 | 3,905 | 3,850 | 3,865 | -1.15% | 24,700 | 2087億306万 | -1.55% | 7.92 | 1.07 |
| 04/18 | 3,875 | 3,910 | 3,855 | 3,910 | +1.3% | 35,800 | 2111億3298万 | -0.51% | 8.02 | 1.08 |
| 04/17 | 3,865 | 3,865 | 3,825 | 3,860 | -0.13% | 30,500 | 2084億3307万 | -1.86% | 7.91 | 1.06 |
| 04/16 | 3,830 | 3,865 | 3,805 | 3,865 | +0.91% | 38,500 | 2087億306万 | -1.85% | 7.92 | 1.07 |
| 04/15 | 3,870 | 3,900 | 3,810 | 3,830 | +0.13% | 45,000 | 2068億1312万 | -2.84% | 7.85 | 1.06 |
| 04/14 | 3,825 | 3,880 | 3,825 | 3,825 | +0.13% | 64,600 | 2065億4313万 | -3.19% | 7.84 | 1.05 |
| 04/11 | 3,705 | 3,835 | 3,695 | 3,820 | -2.3% | 78,400 | 2062億7314万 | -3.54% | 7.83 | 1.05 |
| 04/10 | 3,900 | 3,930 | 3,815 | 3,910 | +5.96% | 84,300 | 2111億3298万 | -1.54% | 8.02 | 1.08 |
| 04/09 | 3,745 | 3,765 | 3,650 | 3,690 | -1.6% | 112,600 | 1992億5337万 | -7.26% | 7.56 | 1.02 |
| 04/08 | 3,775 | 3,785 | 3,700 | 3,750 | +3.59% | 121,100 | 2024億9326万 | -6.16% | 7.69 | 1.03 |
| 04/07 | 3,565 | 3,705 | 3,495 | 3,620 | -4.11% | 138,400 | 1954億7350万 | -9.75% | 7.42 | 1 |
| 04/04 | 3,800 | 3,815 | 3,665 | 3,775 | -2.45% | 238,800 | 2038億4322万 | -6.3% | 7.74 | 1.04 |
| 04/03 | 3,855 | 3,950 | 3,830 | 3,870 | -3.61% | 191,800 | 2089億7305万 | -4.21% | 7.93 | 1.07 |
| 04/02 | 3,955 | 4,040 | 3,920 | 4,015 | +1.77% | 110,400 | 2168億279万 | -0.72% | 8.23 | 1.11 |
| 04/01 | 3,965 | 4,010 | 3,945 | 3,945 | +0.51% | 59,500 | 2130億2291万 | -2.4% | 8.09 | 1.09 |
| 03/31 | 4,015 | 4,015 | 3,925 | 3,925 | -3.44% | 84,300 | 2119億4295万 | -2.92% | 7.79 | 1.08 |
| 03/28 | 4,080 | 4,095 | 4,040 | 4,065 | -1.33% | 73,800 | 2195億270万 | +0.47% | 8.32 | 1.16 |
| 03/27 | 4,110 | 4,145 | 4,075 | 4,120 | -0.48% | 100,400 | 2224億7260万 | +1.83% | 8.43 | 1.17 |
| 03/26 | 4,140 | 4,165 | 4,125 | 4,140 | +0.12% | 85,200 | 2235億5256万 | +2.3% | 8.47 | 1.18 |
| 03/25 | 4,100 | 4,145 | 4,100 | 4,135 | +0.85% | 55,300 | 2232億8257万 | +2.2% | 8.46 | 1.18 |
| 03/24 | 4,065 | 4,105 | 4,000 | 4,100 | +0.86% | 66,400 | 2213億9264万 | +1.41% | 8.39 | 1.17 |
| 03/21 | 4,050 | 4,130 | 4,040 | 4,065 | +0.37% | 219,400 | 2195億270万 | +0.64% | 8.32 | 1.16 |
| 03/19 | 4,010 | 4,085 | 4,010 | 4,050 | +0.75% | 71,600 | 2186億9273万 | +0.37% | 8.29 | 1.15 |
| 03/18 | 3,985 | 4,045 | 3,975 | 4,020 | +0.88% | 56,200 | 2170億7278万 | -0.22% | 8.23 | 1.14 |
| 03/17 | 3,990 | 4,015 | 3,965 | 3,985 | +0.5% | 60,600 | 2151億8284万 | -0.94% | 8.15 | 1.13 |
| 03/14 | 3,935 | 3,995 | 3,935 | 3,965 | -0.38% | 62,100 | 2141億288万 | -1.32% | 8.11 | 1.13 |
| 03/13 | 3,990 | 4,005 | 3,950 | 3,980 | -0.25% | 54,800 | 2149億1285万 | -0.82% | 8.14 | 1.13 |
| 03/12 | 3,935 | 4,030 | 3,935 | 3,990 | +0.63% | 110,400 | 2154億5283万 | -0.37% | 8.16 | 1.13 |
| 03/11 | 4,025 | 4,025 | 3,910 | 3,965 | -1.86% | 75,000 | 2141億288万 | -0.88% | 8.11 | 1.13 |
| 03/10 | 4,070 | 4,080 | 4,040 | 4,040 | -0.37% | 104,400 | 2181億5274万 | +1.1% | 8.27 | 1.15 |
| 03/07 | 4,060 | 4,100 | 4,005 | 4,055 | -1.1% | 132,000 | 2189億6272万 | +1.65% | 8.3 | 1.15 |
| 03/06 | 4,105 | 4,120 | 4,075 | 4,100 | -0.12% | 111,300 | 2213億9264万 | +3.02% | 8.39 | 1.17 |
| 03/05 | 4,145 | 4,145 | 4,075 | 4,105 | -0.12% | 115,800 | 2216億6263万 | +3.48% | 8.4 | 1.17 |
| 03/04 | 4,155 | 4,180 | 4,105 | 4,110 | -0.6% | 102,900 | 2219億3262万 | +3.95% | 8.41 | 1.17 |
| 03/03 | 4,095 | 4,150 | 4,075 | 4,135 | +1.72% | 106,200 | 2232億8257万 | +5.03% | 8.46 | 1.18 |
| 02/28 | 4,060 | 4,085 | 4,015 | 4,065 | +0.49% | 156,100 | 2195億270万 | +3.78% | 8.32 | 1.16 |
| 02/27 | 3,985 | 4,045 | 3,955 | 4,045 | +1.76% | 75,000 | 2184億2273万 | +3.72% | 8.28 | 1.15 |
| 02/26 | 3,985 | 3,990 | 3,935 | 3,975 | 0% | 72,900 | 2146億4286万 | +2.37% | 8.13 | 1.13 |
| 02/25 | 3,965 | 4,000 | 3,955 | 3,975 | +0.25% | 87,500 | 2146億4286万 | +2.77% | 8.13 | 1.13 |
| 02/21 | 4,005 | 4,010 | 3,935 | 3,965 | -0.88% | 67,400 | 2141億288万 | +2.93% | 8.11 | 1.13 |
| 02/20 | 4,025 | 4,035 | 3,935 | 4,000 | -1.48% | 91,300 | 2159億9282万 | +4.28% | 8.19 | 1.14 |
| 02/19 | 4,130 | 4,155 | 4,055 | 4,060 | -2.05% | 156,100 | 2192億3271万 | +6.34% | 8.31 | 1.15 |
| 02/18 | 4,160 | 4,170 | 4,125 | 4,145 | +0.48% | 168,800 | 2238億2255万 | +9.14% | 8.48 | 1.18 |
| 02/17 | 4,070 | 4,160 | 4,070 | 4,125 | +1.73% | 142,200 | 2227億4259万 | +9.24% | 8.44 | 1.17 |
| 02/14 | 4,030 | 4,095 | 4,015 | 4,055 | +1.38% | 134,800 | 2189億6272万 | +7.96% | 8.3 | 1.15 |
| 02/13 | 3,980 | 4,005 | 3,945 | 4,000 | +0.88% | 136,600 | 2159億9282万 | +7.04% | 8.19 | 1.14 |
| 02/12 | 3,950 | 3,965 | 3,920 | 3,965 | +1.93% | 105,900 | 2141億288万 | +6.47% | 8.11 | 1.13 |
| 02/10 | 3,850 | 3,905 | 3,835 | 3,890 | +0.52% | 89,000 | 2100億5301万 | +4.68% | 7.96 | 1.11 |
| 02/07 | 3,870 | 3,890 | 3,850 | 3,870 | +0.13% | 62,900 | 2089億7305万 | +4.23% | 7.92 | 1.1 |
| 02/06 | 3,870 | 3,880 | 3,850 | 3,865 | +0.52% | 41,600 | 2087億306万 | +4.21% | 7.91 | 1.1 |
| 02/05 | 3,790 | 3,860 | 3,790 | 3,845 | +1.45% | 72,800 | 2076億2309万 | +3.81% | 7.87 | 1.09 |
| 02/04 | 3,885 | 3,900 | 3,780 | 3,790 | -1.69% | 74,100 | 2046億5319万 | +2.49% | 7.76 | 1.08 |
| 02/03 | 3,845 | 3,865 | 3,815 | 3,855 | -0.26% | 80,900 | 2081億6308万 | +4.36% | 7.89 | 1.1 |
| 01/31 | 3,880 | 3,880 | 3,805 | 3,865 | -0.13% | 77,600 | 2087億306万 | +4.8% | 7.91 | 1.1 |
| 01/30 | 3,815 | 3,890 | 3,815 | 3,870 | +1.44% | 108,800 | 2089億7305万 | +5.11% | 7.92 | 1.1 |
| 01/29 | 3,790 | 3,830 | 3,770 | 3,815 | +0.66% | 76,100 | 2060億315万 | +3.81% | 7.81 | 1.08 |
| 01/28 | 3,770 | 3,815 | 3,770 | 3,790 | +0.53% | 62,200 | 2046億5319万 | +3.33% | 7.76 | 1.08 |
| 01/27 | 3,750 | 3,770 | 3,720 | 3,770 | +2.17% | 78,300 | 2035億7323万 | +2.92% | 7.71 | 1.07 |
| 01/24 | 3,640 | 3,725 | 3,640 | 3,690 | +1.37% | 111,200 | 1992億5337万 | +0.87% | 7.55 | 1.05 |
| 01/23 | 3,610 | 3,655 | 3,605 | 3,640 | +0.14% | 46,500 | 1965億5346万 | -0.49% | 7.45 | 1.03 |
| 01/22 | 3,640 | 3,655 | 3,620 | 3,635 | +0.14% | 59,900 | 1962億8347万 | -0.71% | 7.44 | 1.03 |
| 01/21 | 3,610 | 3,640 | 3,600 | 3,630 | +0.83% | 31,700 | 1960億1348万 | -0.87% | 7.43 | 1.03 |
| 01/20 | 3,570 | 3,610 | 3,565 | 3,600 | +1.27% | 80,300 | 1943億9353万 | -1.69% | 7.37 | 1.02 |
| 01/17 | 3,535 | 3,570 | 3,470 | 3,555 | -0.28% | 96,200 | 1919億6361万 | -3.03% | 7.27 | 1.01 |
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 | 1,090 4/7 4/5 | 685 7/18 | 82,000 4/5 | - | - | +13.32% 10/20 | -16.53% 7/18 |
| 2008年 3月期 | 808 7/2 5/31 | 300 3/17 | 141,000 8/24 | - | - | +16.1% 2/27 | -20.54% 9/14 |
| 2009年 3月期 | 368 5/12 | 125 3/6 | 214,500 1/14 | - | - | +31.46% 5/11 | -27.05% 8/15 |
| 2010年 3月期 | 419 7/10 | 160 4/3 | 129,500 5/15 | - | - | +45.05% 5/15 | -17.12% 11/18 |
| 2011年 3月期 | 380 2/21 4/27 他2件 | 250 3/15 | 70,500 3/16 | 182億3500万 | 119億9671万 | +10.22% 12/16 | -22.83% 3/15 |
| 2012年 3月期 | 440 3/23 3/22 他2件 | 287 4/12 | 110,500 12/22 | 211億1422万 | 137億7223万 | +11.58% 2/29 | -8.56% 8/9 |
| 2013年 3月期 | 980 3/25 | 385 6/1 | 185,500 2/25 | 470億2712万 | 184億7494万 | +29.82% 4/8 | -3.99% 5/23 |
| 2014年 3月期 | 1,640 12/10 | 715 6/27 | 453,000 11/26 | 786億9846万 | 343億1060万 | +27.32% 12/9 | -23.47% 6/6 |
| 2015年 3月期 | 1,885 3/25 | 1,203 4/16 | 1,101,500 10/30 | 1017億8661万 | 617億4783万 | +16.01% 6/23 | -8.91% 9/19 |
| 2016年 3月期 | 2,569 3/31 | 1,745 9/24 9/8 | 407,600 12/18 | 1387億2138万 | 942億2686万 | +13.47% 11/30 | -16.65% 9/8 |
| 2017年 3月期 | 2,558 2/14 | 1,661 8/4 | 383,900 8/4 | 1381億2740万 | 896億9101万 | +21.7% 2/13 | -15.53% 8/4 |
| 2018年 3月期 | 3,220 1/29 | 2,261 4/6 | 741,900 5/10 | 1738億7422万 | 1220億8994万 | +11.75% 5/11 | -12.11% 2/14 |
| 2019年 3月期 | 3,100 5/14 5/11 | 2,193 12/25 | 496,400 7/31 | 1673億9443万 | 1184億1806万 | +12.01% 11/15 | -13.11% 12/25 |
| 2020年 3月期 | 2,919 11/11 | 1,679 3/17 | 306,400 2/20 | 1576億2076万 | 906億6298万 | +9.02% 9/26 | -25.21% 3/13 |
| 2021年 3月期 | 3,200 3/23 | 1,760 4/3 | 395,700 1/28 | 1727億9425万 | 950億3684万 | +10.94% 12/3 | -11.15% 7/31 |
| 2022年 3月期 | 3,090 9/14 | 2,292 3/9 | 497,100 10/28 | 1668億5445万 | 1237億6388万 | +6.92% 9/14 | -9.31% 10/1 |
| 2023年 3月期 | 2,990 11/21 | 2,181 5/20 | 260,100 11/30 | 1614億5463万 | 1177億7008万 | +9.52% 6/9 | -7.07% 1/16 |
| 2024年 3月期 | 3,425 3/29 | 2,393 4/7 | 323,400 5/31 | 1849億4385万 | 1292億1770万 | +12.36% 3/29 | -6.04% 10/4 |
| 2025年 3月期 | 4,180 3/4 | 2,751 8/5 | 324,000 8/5 | 2257億1249万 | 1485億4906万 | +9.25% 2/17 | -14.69% 8/5 |
| 最新 | 4,190 2025/6/13 | 62,000 | 2262億5247万 | +0.24% 4,180 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/27
- -48%（0.52倍）
- 1991/12/26 vs 1990/12/28
- -55%（0.45倍）
- 1992/12/22 vs 1991/12/26
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/22
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 63%（1.63倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/27 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/28 vs 1997/12/30
- -60%（0.4倍）
- 1999/12/28 vs 1998/12/28
- 42%（1.42倍）
- 2000/12/29 vs 1999/12/28
- 40%（1.4倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 155%（2.55倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 97%（1.97倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/06/13 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
102円（1998/06/23） - 4021%（41.21倍）
4,190円（6/13）