株価チャート
株価
6/13
- 前日 (6/12)
- 2,025
- 始値
- 2,015
- 高値
- 2,029
- 安値
- 2,004
- 終値 -0.4%
- 2,017
- 出来高 +15.65%
- 102,000
乖離率
- 株価（5日）
移動平均値 - -0.84%
2,034 - 株価（25日）
移動平均値 - -2.42%
2,067 - 出来高（5日）
移動平均値 - +31.61%
77,500
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 | 2,015 | 2,029 | 2,004 | 2,017 | -0.4% | 102,000 | 983億3984万 | -2.42% | 6.32 | 0.96 |
| 06/12 | 2,024 | 2,036 | 2,008 | 2,025 | -0.44% | 88,200 | 987億2988万 | -1.98% | 6.35 | 0.96 |
| 06/11 | 2,038 | 2,040 | 2,021 | 2,034 | -0.34% | 70,300 | 991億6868万 | -1.41% | 6.38 | 0.97 |
| 06/10 | 2,050 | 2,060 | 2,035 | 2,041 | -0.68% | 72,600 | 995億997万 | -0.92% | 6.4 | 0.97 |
| 06/09 | 2,043 | 2,070 | 2,042 | 2,055 | +0.78% | 54,400 | 1001億9255万 | -0.05% | 6.44 | 0.98 |
| 06/06 | 2,030 | 2,045 | 2,030 | 2,039 | +0.49% | 53,100 | 994億1246万 | -0.59% | 6.39 | 0.97 |
| 06/05 | 2,045 | 2,045 | 2,015 | 2,029 | -1.12% | 92,500 | 989億2490万 | -0.93% | 6.36 | 0.96 |
| 06/04 | 2,060 | 2,069 | 2,052 | 2,052 | -0.39% | 39,200 | 1000億4628万 | +0.34% | 6.43 | 0.98 |
| 06/03 | 2,070 | 2,070 | 2,053 | 2,060 | -0.91% | 94,000 | 1004億3633万 | +0.98% | 6.46 | 0.98 |
| 06/02 | 2,073 | 2,091 | 2,066 | 2,079 | +0.29% | 74,100 | 1013億6268万 | +2.16% | 6.52 | 0.99 |
| 05/30 | 2,053 | 2,080 | 2,051 | 2,073 | +0.05% | 70,000 | 1010億7015万 | +2.12% | 6.5 | 0.99 |
| 05/29 | 2,070 | 2,083 | 2,065 | 2,072 | +0.39% | 84,000 | 1010億2139万 | +2.37% | 6.49 | 0.99 |
| 05/28 | 2,085 | 2,088 | 2,062 | 2,064 | -0.63% | 68,100 | 1006億3135万 | +2.23% | 6.47 | 0.98 |
| 05/27 | 2,083 | 2,089 | 2,066 | 2,077 | -0.29% | 76,000 | 1012億6517万 | +3.13% | 6.51 | 0.99 |
| 05/26 | 2,085 | 2,091 | 2,071 | 2,083 | +0.63% | 52,800 | 1015億5770万 | +3.79% | 6.53 | 0.99 |
| 05/23 | 2,066 | 2,084 | 2,063 | 2,070 | +0.53% | 45,100 | 1009億2388万 | +3.55% | 6.49 | 0.98 |
| 05/22 | 2,050 | 2,065 | 2,040 | 2,059 | -0.34% | 58,500 | 1003億8757万 | +3.36% | 6.45 | 0.98 |
| 05/21 | 2,058 | 2,082 | 2,047 | 2,066 | +1.13% | 88,500 | 1007億2886万 | +4.03% | 6.48 | 0.98 |
| 05/20 | 2,059 | 2,080 | 2,036 | 2,043 | -0.68% | 79,600 | 996億748万 | +3.29% | 6.4 | 0.97 |
| 05/19 | 2,035 | 2,063 | 2,023 | 2,057 | +1.03% | 95,900 | 1002億9006万 | +4.26% | 6.45 | 0.98 |
| 05/16 | 2,051 | 2,058 | 2,020 | 2,036 | -1.17% | 90,200 | 992億6619万 | +3.72% | 6.38 | 0.97 |
| 05/15 | 2,111 | 2,117 | 2,060 | 2,060 | -2.14% | 80,700 | 1004億3633万 | +5.37% | 6.46 | 0.98 |
| 05/14 | 2,153 | 2,156 | 2,087 | 2,105 | -3.04% | 98,000 | 1026億3032万 | +8.39% | 6.6 | 1 |
| 05/13 | 2,207 | 2,207 | 2,137 | 2,171 | -1.68% | 151,800 | 1058億4819万 | +12.43% | 6.8 | 1.03 |
| 05/12 | 2,063 | 2,212 | 2,063 | 2,208 | +10.95% | 374,000 | 1076億5214万 | +14.94% | 6.92 | 1.05 |
| 05/09 | 1,961 | 2,002 | 1,957 | 1,990 | +1.48% | 108,000 | 970億2344万 | +4.19% | 6.24 | 0.95 |
| 05/08 | 1,952 | 1,961 | 1,935 | 1,961 | +0.46% | 90,700 | 956億953万 | +2.72% | 6.15 | 0.93 |
| 05/07 | 1,934 | 1,964 | 1,927 | 1,952 | +0.83% | 80,100 | 951億7073万 | +2.25% | 6.12 | 0.93 |
| 05/02 | 1,932 | 1,946 | 1,911 | 1,936 | -0.21% | 87,800 | 943億9064万 | +1.2% | 6.07 | 0.92 |
| 05/01 | 1,953 | 1,953 | 1,923 | 1,940 | -0.46% | 63,000 | 945億8567万 | +1.15% | 6.08 | 0.92 |
| 04/30 | 1,945 | 1,953 | 1,929 | 1,949 | -0.1% | 69,500 | 950億2446万 | +1.4% | 6.11 | 0.93 |
| 04/28 | 1,933 | 1,965 | 1,933 | 1,951 | +1.19% | 66,700 | 951億2198万 | +1.3% | 6.12 | 0.93 |
| 04/25 | 1,930 | 1,948 | 1,927 | 1,928 | -0.36% | 41,700 | 940億60万 | -0.05% | 6.04 | 0.92 |
| 04/24 | 1,956 | 1,963 | 1,926 | 1,935 | -1.07% | 50,900 | 943億4189万 | +0.16% | 6.07 | 0.92 |
| 04/23 | 1,964 | 1,967 | 1,950 | 1,956 | +1.45% | 72,600 | 953億6575万 | +1.09% | 6.13 | 0.93 |
| 04/22 | 1,926 | 1,948 | 1,923 | 1,928 | -0.62% | 46,900 | 940億60万 | -0.36% | 6.04 | 0.92 |
| 04/21 | 1,945 | 1,955 | 1,934 | 1,940 | -0.21% | 67,300 | 945億8567万 | +0.15% | 6.08 | 0.92 |
| 04/18 | 1,914 | 1,944 | 1,909 | 1,944 | +2.21% | 54,400 | 947億8069万 | +0.31% | 6.09 | 0.92 |
| 04/17 | 1,888 | 1,904 | 1,879 | 1,902 | +0.26% | 69,000 | 927億3296万 | -1.91% | 5.96 | 0.9 |
| 04/16 | 1,900 | 1,906 | 1,883 | 1,897 | +0.26% | 60,400 | 924億8918万 | -2.32% | 5.95 | 0.9 |
| 04/15 | 1,909 | 1,909 | 1,885 | 1,892 | -0.11% | 100,300 | 922億4540万 | -2.72% | 5.93 | 0.9 |
| 04/14 | 1,895 | 1,907 | 1,880 | 1,894 | +0.8% | 78,600 | 923億4291万 | -2.72% | 5.94 | 0.9 |
| 04/11 | 1,818 | 1,883 | 1,796 | 1,879 | -1.42% | 123,600 | 916億1158万 | -3.54% | 5.89 | 0.89 |
| 04/10 | 1,940 | 1,940 | 1,877 | 1,906 | +5.6% | 132,800 | 929億2798万 | -2.36% | 5.97 | 0.91 |
| 04/09 | 1,820 | 1,827 | 1,780 | 1,805 | -2.38% | 161,400 | 880億367万 | -7.63% | 5.66 | 0.86 |
| 04/08 | 1,790 | 1,861 | 1,773 | 1,849 | +6.88% | 174,000 | 901億4891万 | -5.66% | 5.8 | 0.88 |
| 04/07 | 1,722 | 1,777 | 1,672 | 1,730 | -6.08% | 364,600 | 843億4701万 | -11.96% | 5.42 | 0.82 |
| 04/04 | 1,850 | 1,868 | 1,810 | 1,842 | -3.41% | 228,400 | 898億763万 | -6.64% | 5.77 | 0.88 |
| 04/03 | 1,900 | 1,912 | 1,881 | 1,907 | -1.6% | 165,200 | 929億7673万 | -3.54% | 5.98 | 0.91 |
| 04/02 | 1,969 | 1,974 | 1,930 | 1,938 | -1.57% | 97,000 | 944億8815万 | -2.02% | 6.07 | 0.92 |
| 04/01 | 1,984 | 2,001 | 1,969 | 1,969 | +0.51% | 93,900 | 959億9957万 | -0.4% | 6.17 | 0.94 |
| 03/31 | 1,995 | 1,997 | 1,955 | 1,959 | -3.92% | 178,200 | 955億1202万 | -0.81% | 6.72 | 0.93 |
| 03/28 | 2,020 | 2,058 | 2,011 | 2,039 | -1.07% | 226,900 | 994億1246万 | +3.24% | 6.99 | 0.97 |
| 03/27 | 2,044 | 2,071 | 2,029 | 2,061 | +0.19% | 375,500 | 1004億8508万 | +4.51% | 7.07 | 0.98 |
| 03/26 | 2,039 | 2,071 | 2,029 | 2,057 | +1.28% | 184,400 | 1002億9006万 | +4.47% | 7.06 | 0.98 |
| 03/25 | 2,035 | 2,049 | 2,028 | 2,031 | -0.15% | 174,500 | 990億2242万 | +3.31% | 6.97 | 0.97 |
| 03/24 | 2,014 | 2,039 | 1,996 | 2,034 | +1.5% | 187,200 | 991億6868万 | +3.62% | 6.98 | 0.97 |
| 03/21 | 1,974 | 2,021 | 1,974 | 2,004 | +0.2% | 240,000 | 977億602万 | +2.19% | 6.87 | 0.95 |
| 03/19 | 2,000 | 2,013 | 1,999 | 2,000 | +1.06% | 126,200 | 975億1100万 | +2.09% | 6.86 | 0.95 |
| 03/18 | 1,993 | 1,996 | 1,975 | 1,979 | +0.05% | 160,700 | 964億8713万 | +1.12% | 6.79 | 0.94 |
| 03/17 | 1,984 | 1,998 | 1,978 | 1,978 | +0.76% | 123,800 | 964億3837万 | +1.07% | 6.79 | 0.94 |
| 03/14 | 1,960 | 1,977 | 1,957 | 1,963 | +0.05% | 125,200 | 957億704万 | +0.26% | 6.73 | 0.93 |
| 03/13 | 1,961 | 1,975 | 1,948 | 1,962 | -0.05% | 117,800 | 956億5829万 | +0.2% | 6.73 | 0.93 |
| 03/12 | 1,974 | 1,985 | 1,956 | 1,963 | -1.36% | 128,000 | 957億704万 | +0.2% | 6.73 | 0.93 |
| 03/11 | 1,920 | 1,992 | 1,903 | 1,990 | +3.38% | 214,900 | 970億2344万 | +1.58% | 6.83 | 0.95 |
| 03/10 | 1,940 | 1,945 | 1,923 | 1,925 | -0.77% | 110,900 | 938億5433万 | -1.79% | 6.6 | 0.92 |
| 03/07 | 1,934 | 1,954 | 1,910 | 1,940 | -0.97% | 115,900 | 945億8567万 | -1.27% | 6.65 | 0.92 |
| 03/06 | 1,961 | 1,969 | 1,954 | 1,959 | +0.05% | 109,300 | 955億1202万 | -0.46% | 6.72 | 0.93 |
| 03/05 | 1,960 | 1,971 | 1,947 | 1,958 | -0.2% | 79,800 | 954億6326万 | -0.56% | 6.72 | 0.93 |
| 03/04 | 1,959 | 1,968 | 1,935 | 1,962 | -0.1% | 76,100 | 956億5829万 | -0.36% | 6.73 | 0.93 |
| 03/03 | 1,965 | 1,971 | 1,954 | 1,964 | +1.39% | 77,600 | 957億5580万 | -0.1% | 6.74 | 0.93 |
| 02/28 | 1,929 | 1,946 | 1,913 | 1,937 | -0.36% | 152,000 | 944億3940万 | -1.27% | 6.64 | 0.92 |
| 02/27 | 1,919 | 1,944 | 1,919 | 1,944 | +1.14% | 70,000 | 947億8069万 | -0.77% | 6.67 | 0.92 |
| 02/26 | 1,915 | 1,922 | 1,892 | 1,922 | +0.42% | 112,300 | 937億807万 | -1.74% | 6.59 | 0.91 |
| 02/25 | 1,930 | 1,930 | 1,912 | 1,914 | -1.19% | 110,700 | 933億1802万 | -2% | 6.57 | 0.91 |
| 02/21 | 1,961 | 1,968 | 1,928 | 1,937 | -0.67% | 91,600 | 944億3940万 | -0.67% | 6.64 | 0.92 |
| 02/20 | 1,972 | 1,972 | 1,943 | 1,950 | -1.22% | 88,800 | 950億7322万 | +0.15% | 6.69 | 0.93 |
| 02/19 | 1,982 | 1,992 | 1,973 | 1,974 | -0.4% | 78,300 | 962億4335万 | +1.6% | 6.77 | 0.94 |
| 02/18 | 1,974 | 1,994 | 1,970 | 1,982 | +0.41% | 68,600 | 966億3340万 | +2.22% | 6.8 | 0.94 |
| 02/17 | 1,980 | 2,016 | 1,967 | 1,974 | +0.56% | 154,800 | 962億4335万 | +2.02% | 6.77 | 0.94 |
| 02/14 | 1,980 | 1,986 | 1,963 | 1,963 | -0.86% | 66,400 | 957億704万 | +1.6% | 6.73 | 0.93 |
| 02/13 | 2,002 | 2,007 | 1,977 | 1,980 | +0.87% | 111,500 | 965億3589万 | +2.7% | 6.79 | 0.94 |
| 02/12 | 1,968 | 1,968 | 1,936 | 1,963 | +1.19% | 114,000 | 957億704万 | +1.97% | 6.73 | 0.93 |
| 02/10 | 1,975 | 1,975 | 1,940 | 1,940 | -1.77% | 104,700 | 945億8567万 | +0.88% | 6.65 | 0.92 |
| 02/07 | 2,000 | 2,007 | 1,967 | 1,975 | -1.1% | 128,100 | 962億9211万 | +2.65% | 6.77 | 0.94 |
| 02/06 | 1,999 | 2,003 | 1,979 | 1,997 | +1.32% | 120,500 | 973億6473万 | +3.85% | 6.85 | 0.95 |
| 02/05 | 1,992 | 1,996 | 1,970 | 1,971 | -0.5% | 162,100 | 960億9709万 | +2.66% | 6.76 | 0.94 |
| 02/04 | 1,990 | 2,005 | 1,973 | 1,981 | -0.15% | 107,700 | 965億8464万 | +3.39% | 6.8 | 0.94 |
| 02/03 | 1,980 | 1,992 | 1,967 | 1,984 | -1.49% | 120,200 | 967億3091万 | +3.77% | 6.81 | 0.94 |
| 01/31 | 2,046 | 2,047 | 2,006 | 2,014 | -1.56% | 94,500 | 981億9357万 | +5.61% | 6.91 | 0.96 |
| 01/30 | 1,984 | 2,052 | 1,981 | 2,046 | +2.04% | 181,800 | 997億5375万 | +7.63% | 7.02 | 0.97 |
| 01/29 | 1,997 | 2,009 | 1,984 | 2,005 | +0.3% | 105,900 | 977億5477万 | +5.92% | 6.88 | 0.95 |
| 01/28 | 1,962 | 2,003 | 1,962 | 1,999 | +2.04% | 145,400 | 974億6224万 | +5.88% | 6.86 | 0.95 |
| 01/27 | 1,900 | 1,962 | 1,892 | 1,959 | +4.48% | 138,400 | 955億1202万 | +4.04% | 6.72 | 0.93 |
| 01/24 | 1,877 | 1,907 | 1,874 | 1,875 | +0.21% | 70,400 | 914億1656万 | -0.32% | 6.43 | 0.89 |
| 01/23 | 1,851 | 1,880 | 1,850 | 1,871 | +0.48% | 79,900 | 912億2154万 | -0.53% | 6.42 | 0.89 |
| 01/22 | 1,864 | 1,872 | 1,854 | 1,862 | +0.54% | 125,100 | 907億8274万 | -1.01% | 6.39 | 0.89 |
| 01/21 | 1,860 | 1,865 | 1,852 | 1,852 | -0.54% | 53,800 | 902億9518万 | -1.59% | 6.35 | 0.88 |
| 01/20 | 1,850 | 1,869 | 1,845 | 1,862 | +0.92% | 79,600 | 907億8274万 | -1.06% | 6.39 | 0.89 |
| 01/17 | 1,845 | 1,846 | 1,813 | 1,845 | 0% | 103,400 | 899億5389万 | -1.97% | 6.33 | 0.88 |
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 | 3,020 302,000 2/26 | 2,550 255,000 2/28 | 266,100 2,661 3/29 | - | - | +5.24% 4/4 | -6.85% 4/23 |
| 2008年 3月期 | 3,040 304,000 4/9 | 284 28,350 3/28 | 1,913,100 19,131 3/28 | - | - | +63.78% 5/7 | -47.26% 3/27 |
| 2009年 3月期 | 1,260 126,000 5/23 | 97 9,700 2/23 | 5,594,000 55,940 5/23 | - | - | +80.62% 5/15 | -42.58% 2/24 |
| 2010年 3月期 | 309 30,850 6/11 | 104 10,370 3/2 | 1,577,000 15,770 6/11 | - | - | +43.76% 4/16 | -41.79% 11/18 |
| 2011年 3月期 | 179 17,900 4/16 | 76 7,630 3/17 | 1,170,200 11,702 4/16 | 66億4976万 | 28億3450万 | +30.39% 1/11 | -34.31% 3/15 |
| 2012年 3月期 | 195 19,450 3/15 19,490 3/14 | 69 6,930 8/9 | 2,245,100 22,451 3/14 | 72億4043万 | 25億7446万 | +47.32% 3/14 | -13.42% 8/10 |
| 2013年 3月期 | 1,334 133,400 3/18 | 134 13,450 6/5 13,400 6/4 | 4,587,700 45,877 1/31 | 495億5743万 | 49億7803万 | +71.62% 11/20 | -14.32% 12/20 |
| 2014年 3月期 | 1,764 12/30 | 640 64,000 6/27 | 4,375,700 43,757 4/5 | 655億3171万 | 237億7568万 | +31.51% 9/20 | -33.03% 5/23 |
| 2015年 3月期 | 1,515 4/3 | 880 2/3 | 4,278,800 4/18 | 647億7458万 | 376億2484万 | +18.31% 11/12 | -15.54% 12/17 |
| 2016年 3月期 | 1,267 4/17 | 797 8/25 | 2,407,100 1/15 | 541億7121万 | 340億7613万 | +19.38% 2/1 | -16.44% 8/25 |
| 2017年 3月期 | 1,251 5/23 | 891 11/9 | 1,173,400 5/19 | 534億8713万 | 380億9515万 | +14.46% 5/20 | -14.44% 6/16 |
| 2018年 3月期 | 1,615 11/9 | 906 4/6 | 4,557,200 12/27 | 690億5013万 | 387億3648万 | +17.39% 5/11 | -17.9% 2/14 |
| 2019年 3月期 | 1,485 5/11 | 926 12/25 | 1,702,200 5/9 | 724億191万 | 451億4759万 | +13.58% 5/10 | -18.74% 12/25 |
| 2020年 3月期 | 1,382 12/16 | 722 3/19 | 1,366,600 8/9 | 673億8010万 | 352億147万 | +12.58% 8/21 | -32.49% 3/19 |
| 2021年 3月期 | 1,077 3/23 | 703 4/6 | 574,600 8/7 | 525億967万 | 342億7511万 | +15.67% 5/12 | -10.79% 6/29 |
| 2022年 3月期 | 1,263 9/14 | 912 5/27 | 514,200 5/13 | 615億7819万 | 444億6501万 | +10.32% 9/13 | -8.24% 11/29 |
| 2023年 3月期 | 1,317 3/9 | 1,005 5/19 | 548,800 11/11 | 642億1099万 | 489億9927万 | +9.79% 2/27 | -4.9% 12/21 |
| 2024年 3月期 | 1,965 3/29 | 1,241 4/7 | 805,900 3/27 | 958億455万 | 605億557万 | +14.5% 3/29 | -7.76% 2/9 |
| 2025年 3月期 | 2,235 5/13 | 1,450 8/5 | 461,700 8/5 | 1089億6854万 | 706億9547万 | +10.16% 5/13 | -25.02% 8/5 |
| 最新 | 2,017 2025/6/13 | 102,000 | 983億3984万 | -2.42% 2,067 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 418%（5.18倍）
- 2013/12/30 vs 2012/12/28
- 285%（3.85倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/13 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
69円（2011/08/09） - 2811%（29.11倍）
2,017円（6/13）