株価チャート
株価
6/13
- 前日 (6/12)
- 130,700
- 始値
- 130,300
- 高値
- 131,900
- 安値
- 130,200
- 終値 +0.92%
- 131,900
- 出来高 +55.12%
- 6,498
乖離率
- 株価（5日）
移動平均値 - +1.27%
130,240 - 株価（25日）
移動平均値 - +1%
130,600 - 出来高（5日）
移動平均値 - +79.26%
3,625
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 | 130,300 | 131,900 | 130,200 | 131,900 | +0.92% | 6,498 | - | +1% | - | - |
| 06/12 | 130,800 | 131,300 | 130,000 | 130,700 | -0.15% | 4,189 | - | +0.04% | - | - |
| 06/11 | 129,200 | 131,300 | 129,200 | 130,900 | +1.32% | 2,137 | - | +0.12% | - | - |
| 06/10 | 128,700 | 130,100 | 128,700 | 129,200 | +0.54% | 1,964 | - | -1.3% | - | - |
| 06/09 | 129,100 | 130,000 | 128,500 | 128,500 | -0.16% | 3,339 | - | -2.05% | - | - |
| 06/06 | 128,700 | 129,500 | 128,600 | 128,700 | -0.31% | 2,208 | - | -2.08% | - | - |
| 06/05 | 129,300 | 129,500 | 128,500 | 129,100 | -0.15% | 2,525 | - | -1.94% | - | - |
| 06/04 | 130,100 | 130,600 | 129,300 | 129,300 | -0.69% | 2,257 | - | -1.87% | - | - |
| 06/03 | 130,200 | 130,800 | 129,500 | 130,200 | -0.61% | 2,146 | - | -1.31% | - | - |
| 06/02 | 131,900 | 132,200 | 130,600 | 131,000 | -0.23% | 3,416 | - | -0.8% | - | - |
| 05/30 | 129,700 | 131,300 | 128,700 | 131,300 | +1.63% | 4,773 | - | -0.7% | - | - |
| 05/29 | 130,300 | 130,900 | 128,900 | 129,200 | -1% | 7,947 | - | -2.37% | - | - |
| 05/28 | 130,700 | 130,900 | 129,600 | 130,500 | -0.31% | 2,651 | - | -1.52% | - | - |
| 05/27 | 130,000 | 130,900 | 130,000 | 130,900 | +0.93% | 1,139 | - | -1.31% | - | - |
| 05/26 | 130,400 | 130,600 | 129,500 | 129,700 | -0.31% | 1,807 | - | -2.28% | - | - |
| 05/23 | 129,900 | 130,600 | 129,900 | 130,100 | -0.15% | 1,502 | - | -2.09% | - | - |
| 05/22 | 129,800 | 130,300 | 129,400 | 130,300 | +0.23% | 1,697 | - | -2.02% | - | - |
| 05/21 | 130,200 | 130,500 | 129,900 | 130,000 | -0.38% | 2,741 | - | -2.35% | - | - |
| 05/20 | 132,100 | 132,100 | 130,200 | 130,500 | -0.53% | 1,958 | - | -2.12% | - | - |
| 05/19 | 132,100 | 132,300 | 130,600 | 131,200 | -0.76% | 2,202 | - | -1.78% | - | - |
| 05/16 | 132,300 | 133,100 | 131,500 | 132,200 | -0.08% | 1,556 | - | -1.03% | - | - |
| 05/15 | 131,700 | 132,700 | 131,700 | 132,300 | +0.23% | 2,157 | - | -0.93% | - | - |
| 05/14 | 131,800 | 132,400 | 131,000 | 132,000 | +0.38% | 2,033 | - | -1.09% | - | - |
| 05/13 | 133,200 | 133,300 | 131,400 | 131,500 | -1.72% | 4,088 | - | -1.44% | - | - |
| 05/12 | 133,900 | 134,300 | 132,500 | 133,800 | +0.45% | 2,214 | - | +0.3% | - | - |
| 05/09 | 133,500 | 133,500 | 131,700 | 133,200 | +0.23% | 4,006 | - | -0.08% | - | - |
| 05/08 | 135,300 | 135,400 | 132,700 | 132,900 | -1.48% | 3,957 | - | -0.28% | - | - |
| 05/07 | 136,700 | 136,700 | 134,400 | 134,900 | -1.17% | 3,471 | - | +1.22% | - | - |
| 05/02 | 135,800 | 137,600 | 135,300 | 136,500 | +1.34% | 5,575 | - | +2.46% | - | - |
| 05/01 | 133,700 | 136,000 | 133,100 | 134,700 | +0.37% | 6,482 | - | +1.17% | - | - |
| 04/30 | 131,700 | 134,200 | 130,400 | 134,200 | +1.82% | 5,660 | - | +0.8% | - | - |
| 04/28 | 130,600 | 132,200 | 129,800 | 131,800 | -1.13% | 5,833 | - | -0.95% | - | - |
| 04/25 | 133,300 | 134,000 | 132,600 | 133,300 | -0.15% | 10,621 | - | +0.21% | - | - |
| 04/24 | 134,900 | 135,100 | 133,400 | 133,500 | -1.11% | 3,177 | - | +0.32% | - | - |
| 04/23 | 134,000 | 135,600 | 133,800 | 135,000 | +0.52% | 3,236 | - | +1.44% | - | - |
| 04/22 | 134,000 | 134,300 | 133,300 | 134,300 | +0.45% | 2,183 | - | +0.95% | - | - |
| 04/21 | 133,300 | 134,300 | 132,700 | 133,700 | +0.3% | 1,924 | - | +0.55% | - | - |
| 04/18 | 133,100 | 133,600 | 132,600 | 133,300 | -0.07% | 2,894 | - | +0.29% | - | - |
| 04/17 | 133,000 | 134,400 | 132,700 | 133,400 | +0.15% | 3,483 | - | +0.41% | - | - |
| 04/16 | 133,000 | 133,500 | 132,100 | 133,200 | +0.15% | 2,647 | - | +0.29% | - | - |
| 04/15 | 134,000 | 134,800 | 132,200 | 133,000 | -0.6% | 3,942 | - | +0.19% | - | - |
| 04/14 | 135,300 | 136,800 | 133,800 | 133,800 | -0.96% | 3,423 | - | +0.83% | - | - |
| 04/11 | 133,600 | 136,700 | 133,600 | 135,100 | -1.03% | 5,116 | - | +1.88% | - | - |
| 04/10 | 131,300 | 138,500 | 131,100 | 136,500 | +3.96% | 7,215 | - | +3.03% | - | - |
| 04/09 | 131,300 | 132,500 | 130,400 | 131,300 | 0% | 3,642 | - | -0.76% | - | - |
| 04/08 | 132,300 | 133,000 | 130,900 | 131,300 | +1% | 5,952 | - | -0.76% | - | - |
| 04/07 | 128,800 | 131,600 | 128,800 | 130,000 | -0.91% | 8,172 | - | -1.78% | - | - |
| 04/04 | 131,000 | 131,600 | 130,300 | 131,200 | +0.08% | 3,121 | - | -0.95% | - | - |
| 04/03 | 130,000 | 131,500 | 129,900 | 131,100 | -0.3% | 3,482 | - | -1.11% | - | - |
| 04/02 | 131,500 | 131,900 | 130,700 | 131,500 | -0.68% | 2,789 | - | -0.95% | - | - |
| 04/01 | 134,000 | 135,200 | 131,900 | 132,400 | -0.3% | 3,600 | - | -0.29% | - | - |
| 03/31 | 133,500 | 134,700 | 132,800 | 132,800 | -0.67% | 3,263 | - | +0.04% | - | - |
| 03/28 | 133,800 | 133,900 | 132,600 | 133,700 | -0.59% | 3,452 | - | +0.74% | - | - |
| 03/27 | 134,100 | 135,100 | 134,000 | 134,500 | -0.07% | 2,121 | - | +1.4% | - | - |
| 03/26 | 133,000 | 134,600 | 132,200 | 134,600 | +1.74% | 2,571 | - | +1.54% | - | - |
| 03/25 | 133,000 | 134,700 | 132,300 | 132,300 | +1.3% | 3,541 | - | -0.13% | - | - |
| 03/24 | 135,000 | 135,500 | 130,500 | 130,600 | -3.19% | 7,389 | - | -1.4% | - | - |
| 03/21 | 133,600 | 135,600 | 133,500 | 134,900 | +1.05% | 4,012 | - | +1.78% | - | - |
| 03/19 | 134,000 | 134,100 | 132,900 | 133,500 | -0.37% | 1,829 | - | +0.82% | - | - |
| 03/18 | 132,800 | 134,000 | 132,300 | 134,000 | +1.13% | 2,880 | - | +1.23% | - | - |
| 03/17 | 132,200 | 133,000 | 132,000 | 132,500 | +0.08% | 1,968 | - | +0.13% | - | - |
| 03/14 | 132,000 | 132,400 | 131,700 | 132,400 | +0.53% | 5,702 | - | +0.03% | - | - |
| 03/13 | 132,400 | 132,600 | 131,700 | 131,700 | -0.53% | 2,759 | - | -0.54% | - | - |
| 03/12 | 132,000 | 132,900 | 131,900 | 132,400 | +0.53% | 3,743 | - | -0.07% | - | - |
| 03/11 | 131,900 | 132,500 | 131,700 | 131,700 | 0% | 4,163 | - | -0.61% | - | - |
| 03/10 | 131,700 | 132,200 | 131,600 | 131,700 | +0.08% | 3,239 | - | -0.62% | - | - |
| 03/07 | 131,700 | 132,300 | 131,500 | 131,600 | -0.38% | 4,537 | - | -0.76% | - | - |
| 03/06 | 131,700 | 132,200 | 131,700 | 132,100 | +0.3% | 2,198 | - | -0.47% | - | - |
| 03/05 | 131,700 | 132,200 | 131,700 | 131,700 | +0.15% | 2,495 | - | -0.81% | - | - |
| 03/04 | 132,800 | 133,100 | 130,800 | 131,500 | -0.83% | 9,073 | - | -0.71% | - | - |
| 03/03 | 132,600 | 133,900 | 132,300 | 132,600 | 0% | 2,765 | - | +0.47% | - | - |
| 02/28 | 134,500 | 134,700 | 132,600 | 132,600 | -0.9% | 8,106 | - | +0.92% | - | - |
| 02/27 | 134,000 | 135,500 | 133,400 | 133,800 | -1.47% | 6,221 | - | +2.29% | - | - |
| 02/26 | 133,500 | 135,800 | 132,100 | 135,800 | +2.8% | 6,189 | - | +4.33% | - | - |
| 02/25 | 131,600 | 132,500 | 131,600 | 132,100 | +0.3% | 5,485 | - | +2.06% | - | - |
| 02/21 | 131,700 | 132,200 | 131,600 | 131,700 | -0.23% | 3,255 | - | +2.14% | - | - |
| 02/20 | 131,800 | 132,400 | 131,400 | 132,000 | +0.08% | 2,474 | - | +2.77% | - | - |
| 02/19 | 132,500 | 133,000 | 131,800 | 131,900 | -0.3% | 3,551 | - | +3.11% | - | - |
| 02/18 | 132,300 | 132,900 | 131,900 | 132,300 | -0.08% | 3,404 | - | +3.87% | - | - |
| 02/17 | 132,000 | 133,100 | 131,800 | 132,400 | +0.46% | 4,641 | - | +4.42% | - | - |
| 02/14 | 133,000 | 133,800 | 131,700 | 131,800 | -0.68% | 4,313 | - | +4.42% | - | - |
| 02/13 | 132,100 | 132,900 | 132,000 | 132,700 | +0.53% | 3,643 | - | +5.57% | - | - |
| 02/12 | 132,100 | 133,200 | 131,400 | 132,000 | -0.23% | 5,201 | - | +5.45% | - | - |
| 02/10 | 132,900 | 133,500 | 131,700 | 132,300 | -0.53% | 5,396 | - | +6.08% | - | - |
| 02/07 | 133,300 | 134,000 | 132,000 | 133,000 | -0.23% | 5,509 | - | +7.08% | - | - |
| 02/06 | 133,500 | 135,300 | 133,300 | 133,300 | -0.22% | 6,308 | - | +7.75% | - | - |
| 02/05 | 133,600 | 134,500 | 132,900 | 133,600 | 0% | 6,318 | - | +8.42% | - | - |
| 02/04 | 132,200 | 133,700 | 131,800 | 133,600 | +0.6% | 6,185 | - | +8.92% | - | - |
| 02/03 | 132,200 | 133,400 | 131,800 | 132,800 | +0.45% | 9,090 | - | +8.76% | - | - |
| 01/31 | 133,500 | 133,700 | 131,700 | 132,200 | -1.27% | 11,640 | - | +8.76% | - | - |
| 01/30 | 134,200 | 134,700 | 133,500 | 133,900 | -0.3% | 6,966 | - | +10.69% | - | - |
| 01/29 | 134,000 | 135,800 | 134,000 | 134,300 | +0.6% | 13,698 | - | +11.63% | - | - |
| 01/28 | 125,000 | 135,700 | 125,000 | 133,500 | +8.27% | 52,470 | - | +11.64% | - | - |
| 01/27 | 120,600 | 123,300 | 120,600 | 123,300 | +2.84% | 9,609 | - | +3.69% | - | - |
| 01/24 | 117,900 | 120,300 | 117,900 | 119,900 | +1.61% | 4,677 | - | +1.24% | - | - |
| 01/23 | 117,600 | 118,500 | 117,400 | 118,000 | +0.08% | 4,112 | - | -0.08% | - | - |
| 01/22 | 118,000 | 118,700 | 117,500 | 117,900 | +0.08% | 3,285 | - | +0.06% | - | - |
| 01/21 | 117,500 | 118,600 | 117,500 | 117,800 | +0.26% | 2,685 | - | +0.19% | - | - |
| 01/20 | 119,700 | 119,700 | 117,500 | 117,500 | -1.84% | 5,264 | - | +0.16% | - | - |
| 01/17 | 119,200 | 120,200 | 119,000 | 119,700 | +0.42% | 3,780 | - | +2.22% | - | - |
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 10月期 | 238,000 1,190,000 6/29 1,190,000 5/24 | 136,000 680,000 11/1 | 9,600 1,920 12/13 | - | - | +17.33% 2/26 | -18.01% 8/17 |
| 2008年 4月期 | 157,400 787,000 11/1 | 33,200 166,000 10/17 | 21,480 4,296 11/20 | - | - | +10.04% 4/7 | -58.43% 10/17 |
| 2009年 4月期 | 80,600 403,000 9/1 | 30,300 151,500 11/20 | 15,660 3,132 11/4 | - | - | +51.57% 12/19 | -16.26% 11/19 |
| 2010年 4月期 | 86,900 434,500 4/26 | 56,920 284,600 1/27 | 11,955 2,391 4/26 | - | - | +23.72% 4/26 | -7.96% 6/18 |
| 2011年 4月期 | 89,000 445,000 12/1 | 52,060 260,300 10/27 | 8,925 1,785 1/12 | - | - | +9.58% 12/8 | -18.81% 3/15 |
| 2012年 4月期 | 67,800 339,000 4/3 | 47,420 237,100 11/22 | 19,175 3,835 11/15 | - | - | +12.76% 2/28 | -9.74% 5/16 |
| 2013年 4月期 | 108,000 540,000 3/28 | 56,000 280,000 11/14 280,000 11/13 | 15,065 3,013 5/14 | - | - | +18.8% 3/27 | -14.91% 5/13 |
| 2014年 4月期 | 100,000 500,000 9/29 | 75,500 377,500 2/6 | 17,455 3,491 11/8 | 1093億4950万 | 825億5887万 | +8.55% 12/2 | -4.34% 2/5 |
| 2015年 4月期 | 142,000 710,000 3/30 | 91,100 455,500 11/11 | 57,130 11,426 1/22 | 1870億1329万 | 996億1739万 | +15.56% 1/8 | -12.05% 9/8 |
| 2016年 4月期 | 145,000 4/25 | 114,600 11/11 11/9 | 8,959 4/25 | 1909億6427万 | 1509億2762万 | +11.63% 2/2 | -9.76% 6/24 |
| 2017年 4月期 | 140,500 1/6 | 100,000 10/31 | 10,744 6/19 | 1850億3779万 | 1316億9950万 | +4.62% 12/1 | -7.94% 7/12 |
| 2018年 4月期 | 119,900 9/28 | 98,700 11/15 | 9,324 1/18 | 1579億770万 | 1299億8740万 | +7.21% 1/18 | -3.42% 2/15 |
| 2019年 4月期 | 170,500 10/23 | 111,300 12/25 | 14,708 7/30 | 2245億4764万 | 1465億8154万 | +7.99% 10/9 | -7.91% 11/13 |
| 2020年 4月期 | 166,200 2/21 | 75,200 3/19 | 26,450 3/13 | 2188億8456万 | 990億3802万 | +11.05% 4/20 | -46.42% 3/19 |
| 2021年 4月期 | 169,600 4/26 | 114,100 11/17 | 16,251 12/18 | 2233億6235万 | 1502億6912万 | +10.17% 2/25 | -5% 5/14 |
| 2022年 4月期 | 163,700 4/4 3/30 | 139,700 1/21 | 24,577 11/2 | - | - | +7.3% 3/29 | -6.61% 5/11 |
| 2023年 4月期 | 148,200 11/29 | 123,300 10/31 | 32,895 10/27 | - | - | +3.49% 4/3 | -8.08% 10/30 |
| 2024年 4月期 | 131,800 11/7 | 108,800 10/30 | 31,624 11/2 | - | - | +3.74% 11/26 | -5.38% 8/5 |
| 最新 | 131,900 2025/6/13 | 6,498 | 1848億7565万 | +1% 130,600 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/06/13 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
30,300円（2008/11/20） - 335%（4.35倍）
131,900円（6/13）