株価チャート
株価
6/13
- 前日 (6/12)
- 1,616
- 始値
- 1,606
- 高値
- 1,613
- 安値
- 1,598
- 終値 -0.19%
- 1,613
- 出来高 -63.16%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.44%
1,606 - 株価（25日）
移動平均値 - +4.33%
1,546 - 出来高（5日）
移動平均値 - -47.42%
9,320
2025/01/17～2025/06/13
- 20
- 50
- 100
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 | 1,606 | 1,613 | 1,598 | 1,613 | -0.19% | 4,900 | 126億8622万 | +4.33% | 9.4 | 0.46 |
| 06/12 | 1,588 | 1,617 | 1,588 | 1,616 | +1.76% | 13,300 | 127億982万 | +4.94% | 9.42 | 0.46 |
| 06/11 | 1,610 | 1,610 | 1,588 | 1,588 | -1.37% | 8,500 | 124億8960万 | +3.52% | 9.26 | 0.45 |
| 06/10 | 1,615 | 1,622 | 1,610 | 1,610 | +0.31% | 8,200 | 126億6263万 | +5.23% | 9.38 | 0.46 |
| 06/09 | 1,606 | 1,620 | 1,605 | 1,605 | -0.06% | 11,700 | 126億2330万 | +5.31% | 9.35 | 0.46 |
| 06/06 | 1,589 | 1,606 | 1,587 | 1,606 | +0.37% | 23,200 | 126億3117万 | +5.8% | 9.36 | 0.46 |
| 06/05 | 1,599 | 1,608 | 1,566 | 1,600 | +1.01% | 19,600 | 125億8398万 | +5.82% | 9.33 | 0.45 |
| 06/04 | 1,545 | 1,595 | 1,545 | 1,584 | +2.99% | 17,300 | 124億5814万 | +5.18% | 9.23 | 0.45 |
| 06/03 | 1,538 | 1,542 | 1,526 | 1,538 | +0.33% | 9,400 | 120億9635万 | +2.4% | 8.96 | 0.44 |
| 06/02 | 1,538 | 1,539 | 1,526 | 1,533 | +0.52% | 5,000 | 120億5702万 | +2.27% | 8.93 | 0.44 |
| 05/30 | 1,522 | 1,534 | 1,522 | 1,525 | -0.39% | 6,200 | 119億9410万 | +2.01% | 8.89 | 0.43 |
| 05/29 | 1,523 | 1,531 | 1,523 | 1,531 | +0.59% | 2,700 | 120億4129万 | +2.61% | 8.92 | 0.44 |
| 05/28 | 1,528 | 1,533 | 1,522 | 1,522 | -0.26% | 4,100 | 119億7051万 | +2.22% | 8.87 | 0.43 |
| 05/27 | 1,526 | 1,532 | 1,525 | 1,526 | 0% | 2,400 | 120億197万 | +2.69% | 8.89 | 0.43 |
| 05/26 | 1,530 | 1,538 | 1,520 | 1,526 | +0.39% | 6,200 | 120億197万 | +2.9% | 8.89 | 0.43 |
| 05/23 | 1,518 | 1,520 | 1,510 | 1,520 | +0.2% | 1,500 | 119億5478万 | +2.77% | 8.86 | 0.43 |
| 05/22 | 1,506 | 1,517 | 1,506 | 1,517 | +0.53% | 2,500 | 119億3118万 | +2.85% | 8.84 | 0.43 |
| 05/21 | 1,525 | 1,525 | 1,509 | 1,509 | 0% | 2,800 | 118億6826万 | +2.44% | 8.8 | 0.43 |
| 05/20 | 1,525 | 1,525 | 1,505 | 1,509 | -0.07% | 5,100 | 118億6826万 | +2.65% | 8.8 | 0.43 |
| 05/19 | 1,514 | 1,535 | 1,510 | 1,510 | -0.72% | 7,100 | 118億7613万 | +3% | 8.8 | 0.43 |
| 05/16 | 1,520 | 1,537 | 1,520 | 1,521 | +0.07% | 3,000 | 119億6264万 | +4.18% | 8.87 | 0.43 |
| 05/15 | 1,516 | 1,525 | 1,512 | 1,520 | +0.53% | 6,800 | 119億5478万 | +4.47% | 8.86 | 0.43 |
| 05/14 | 1,493 | 1,527 | 1,493 | 1,512 | +0.6% | 10,200 | 118億9186万 | +4.56% | 8.81 | 0.43 |
| 05/13 | 1,500 | 1,571 | 1,485 | 1,503 | +0.6% | 35,600 | 118億2107万 | +4.3% | 8.76 | 0.43 |
| 05/12 | 1,509 | 1,560 | 1,484 | 1,494 | +1.01% | 84,700 | 117億5029万 | +3.82% | 8.71 | 0.42 |
| 05/09 | 1,466 | 1,479 | 1,464 | 1,479 | +0.96% | 6,400 | 116億3232万 | +2.85% | 8.62 | 0.42 |
| 05/08 | 1,469 | 1,474 | 1,465 | 1,465 | -0.61% | 2,300 | 115億2221万 | +1.88% | 8.54 | 0.42 |
| 05/07 | 1,471 | 1,477 | 1,471 | 1,474 | +0.68% | 5,800 | 115億9299万 | +2.43% | 8.59 | 0.42 |
| 05/02 | 1,456 | 1,469 | 1,456 | 1,464 | +0.34% | 3,300 | 115億1434万 | +1.67% | 8.53 | 0.42 |
| 05/01 | 1,469 | 1,469 | 1,458 | 1,459 | -0.48% | 3,100 | 114億7502万 | +1.11% | 8.5 | 0.41 |
| 04/30 | 1,456 | 1,466 | 1,444 | 1,466 | +0.83% | 6,600 | 115億3007万 | +1.38% | 8.54 | 0.42 |
| 04/28 | 1,464 | 1,464 | 1,442 | 1,454 | -0.68% | 8,000 | 114億3569万 | +0.35% | 8.47 | 0.41 |
| 04/25 | 1,466 | 1,466 | 1,455 | 1,464 | +0.27% | 5,200 | 115億1434万 | +0.83% | 8.53 | 0.42 |
| 04/24 | 1,450 | 1,460 | 1,445 | 1,460 | +1.25% | 3,600 | 114億8288万 | +0.41% | 8.51 | 0.42 |
| 04/23 | 1,457 | 1,457 | 1,440 | 1,442 | -0.21% | 2,500 | 113億4131万 | -0.96% | 8.4 | 0.41 |
| 04/22 | 1,448 | 1,459 | 1,445 | 1,445 | -0.76% | 4,300 | 113億6491万 | -0.96% | 8.42 | 0.41 |
| 04/21 | 1,456 | 1,459 | 1,442 | 1,456 | +0.55% | 3,600 | 114億5142万 | -0.34% | 8.49 | 0.41 |
| 04/18 | 1,448 | 1,459 | 1,448 | 1,448 | 0% | 3,400 | 113億8850万 | -1.03% | 8.44 | 0.41 |
| 04/17 | 1,429 | 1,448 | 1,428 | 1,448 | +1.47% | 3,200 | 113億8850万 | -1.16% | 8.44 | 0.41 |
| 04/16 | 1,439 | 1,440 | 1,420 | 1,427 | -0.97% | 6,100 | 112億2334万 | -2.79% | 8.32 | 0.41 |
| 04/15 | 1,449 | 1,449 | 1,426 | 1,441 | -0.41% | 2,800 | 113億3345万 | -2.04% | 8.4 | 0.41 |
| 04/14 | 1,453 | 1,453 | 1,424 | 1,447 | +0.98% | 2,800 | 113億8064万 | -1.77% | 8.43 | 0.41 |
| 04/11 | 1,400 | 1,433 | 1,400 | 1,433 | +0.92% | 3,900 | 112億7053万 | -2.85% | 8.35 | 0.41 |
| 04/10 | 1,458 | 1,458 | 1,400 | 1,420 | +3.65% | 6,200 | 111億6828万 | -3.86% | 8.28 | 0.4 |
| 04/09 | 1,378 | 1,433 | 1,315 | 1,370 | -1.08% | 15,600 | 107億7503万 | -7.43% | 7.98 | 0.39 |
| 04/08 | 1,377 | 1,426 | 1,339 | 1,385 | +6.78% | 14,400 | 108億9301万 | -6.67% | 8.07 | 0.39 |
| 04/07 | 1,302 | 1,344 | 1,290 | 1,297 | -6.89% | 58,700 | 102億89万 | -12.78% | 7.56 | 0.37 |
| 04/04 | 1,425 | 1,448 | 1,363 | 1,393 | -3.8% | 33,400 | 109億5593万 | -6.82% | 8.12 | 0.4 |
| 04/03 | 1,422 | 1,451 | 1,422 | 1,448 | -1.16% | 9,700 | 113億8850万 | -3.4% | 8.44 | 0.41 |
| 04/02 | 1,488 | 1,488 | 1,456 | 1,465 | -1.61% | 7,400 | 115億2221万 | -2.4% | 8.54 | 0.42 |
| 04/01 | 1,488 | 1,496 | 1,468 | 1,489 | 0% | 8,200 | 117億1097万 | -0.87% | 8.68 | 0.42 |
| 03/31 | 1,494 | 1,501 | 1,475 | 1,489 | -0.6% | 7,900 | 117億1097万 | -0.87% | 7.54 | 0.42 |
| 03/28 | 1,501 | 1,504 | 1,490 | 1,498 | -2.66% | 6,900 | 117億8175万 | -0.27% | 7.58 | 0.43 |
| 03/27 | 1,520 | 1,539 | 1,520 | 1,539 | +0.33% | 6,200 | 121億421万 | +2.46% | 7.79 | 0.44 |
| 03/26 | 1,536 | 1,550 | 1,521 | 1,534 | -0.32% | 7,200 | 120億6489万 | +2.2% | 7.76 | 0.44 |
| 03/25 | 1,547 | 1,547 | 1,523 | 1,539 | +0.52% | 8,500 | 121億421万 | +2.6% | 7.79 | 0.44 |
| 03/24 | 1,529 | 1,538 | 1,517 | 1,531 | +0.99% | 8,800 | 120億4129万 | +2.13% | 7.75 | 0.43 |
| 03/21 | 1,516 | 1,540 | 1,515 | 1,516 | +0.4% | 11,100 | 119億2332万 | +1.2% | 7.67 | 0.43 |
| 03/19 | 1,510 | 1,522 | 1,506 | 1,510 | +0.27% | 7,700 | 118億7613万 | +0.87% | 7.64 | 0.43 |
| 03/18 | 1,511 | 1,515 | 1,502 | 1,506 | -0.13% | 5,500 | 118億4467万 | +0.74% | 7.62 | 0.43 |
| 03/17 | 1,505 | 1,510 | 1,497 | 1,508 | +0.53% | 3,400 | 118億6040万 | +1% | 7.63 | 0.43 |
| 03/14 | 1,500 | 1,513 | 1,496 | 1,500 | 0% | 4,300 | 117億9748万 | +0.67% | 7.59 | 0.43 |
| 03/13 | 1,511 | 1,511 | 1,494 | 1,500 | -0.66% | 2,300 | 117億9748万 | +0.81% | 7.59 | 0.43 |
| 03/12 | 1,497 | 1,510 | 1,494 | 1,510 | +0.33% | 4,300 | 118億7613万 | +1.68% | 7.64 | 0.43 |
| 03/11 | 1,490 | 1,506 | 1,483 | 1,505 | +0.53% | 5,400 | 118億3680万 | +1.55% | 7.61 | 0.43 |
| 03/10 | 1,506 | 1,513 | 1,490 | 1,497 | -0.07% | 5,700 | 117億7389万 | +1.29% | 7.57 | 0.43 |
| 03/07 | 1,482 | 1,514 | 1,481 | 1,498 | +1.08% | 6,600 | 117億8175万 | +1.63% | 7.58 | 0.43 |
| 03/06 | 1,484 | 1,501 | 1,482 | 1,482 | +0.2% | 7,000 | 116億5591万 | +0.75% | 7.5 | 0.42 |
| 03/05 | 1,474 | 1,483 | 1,472 | 1,479 | +0.48% | 4,100 | 116億3232万 | +0.61% | 7.48 | 0.42 |
| 03/04 | 1,476 | 1,477 | 1,468 | 1,472 | -0.54% | 7,700 | 115億7726万 | +0.27% | 7.45 | 0.42 |
| 03/03 | 1,480 | 1,488 | 1,480 | 1,480 | +0.27% | 2,300 | 116億4018万 | +0.82% | 7.49 | 0.42 |
| 02/28 | 1,492 | 1,492 | 1,474 | 1,476 | -1.14% | 5,000 | 116億872万 | +0.68% | 7.47 | 0.42 |
| 02/27 | 1,488 | 1,496 | 1,476 | 1,493 | -0.33% | 4,900 | 117億4243万 | +1.98% | 7.55 | 0.42 |
| 02/26 | 1,479 | 1,500 | 1,479 | 1,498 | +0.33% | 3,200 | 117億8175万 | +2.46% | 7.58 | 0.43 |
| 02/25 | 1,485 | 1,494 | 1,476 | 1,493 | +0.13% | 6,000 | 117億4243万 | +2.33% | 7.55 | 0.42 |
| 02/21 | 1,497 | 1,497 | 1,483 | 1,491 | -0.4% | 2,400 | 117億2670万 | +2.47% | 7.54 | 0.42 |
| 02/20 | 1,503 | 1,503 | 1,482 | 1,497 | -0.47% | 6,300 | 117億7389万 | +3.17% | 7.57 | 0.43 |
| 02/19 | 1,501 | 1,504 | 1,498 | 1,504 | +0.47% | 4,800 | 118億2894万 | +3.94% | 7.61 | 0.43 |
| 02/18 | 1,510 | 1,510 | 1,492 | 1,497 | -0.93% | 9,900 | 117億7389万 | +3.74% | 7.57 | 0.43 |
| 02/17 | 1,510 | 1,525 | 1,497 | 1,511 | +0.07% | 11,800 | 118億8399万 | +4.93% | 7.64 | 0.43 |
| 02/14 | 1,511 | 1,523 | 1,509 | 1,510 | -0.07% | 9,100 | 118億7613万 | +5.01% | 7.64 | 0.43 |
| 02/13 | 1,492 | 1,519 | 1,488 | 1,511 | +0.73% | 7,900 | 118億8399万 | +5.3% | 7.64 | 0.43 |
| 02/12 | 1,489 | 1,529 | 1,470 | 1,500 | +2.32% | 30,200 | 117億9748万 | +4.68% | 7.59 | 0.43 |
| 02/10 | 1,463 | 1,540 | 1,446 | 1,466 | +1.45% | 47,800 | 115億3007万 | +2.45% | 7.42 | 0.42 |
| 02/07 | 1,448 | 1,448 | 1,432 | 1,445 | +0.35% | 1,300 | 113億6491万 | +0.98% | 7.31 | 0.41 |
| 02/06 | 1,435 | 1,444 | 1,431 | 1,440 | +0.07% | 3,300 | 113億2558万 | +0.56% | 7.29 | 0.41 |
| 02/05 | 1,437 | 1,449 | 1,437 | 1,439 | +0.14% | 4,800 | 113億1772万 | +0.49% | 7.28 | 0.41 |
| 02/04 | 1,435 | 1,442 | 1,425 | 1,437 | +0.49% | 5,000 | 113億199万 | +0.35% | 7.27 | 0.41 |
| 02/03 | 1,433 | 1,443 | 1,426 | 1,430 | +1.06% | 7,600 | 112億4693万 | -0.14% | 7.23 | 0.41 |
| 01/31 | 1,411 | 1,447 | 1,406 | 1,415 | +1.73% | 26,900 | 111億2896万 | -1.19% | 7.16 | 0.4 |
| 01/30 | 1,418 | 1,441 | 1,391 | 1,391 | -2.32% | 138,300 | 109億4020万 | -2.93% | 7.04 | 0.39 |
| 01/29 | 1,441 | 1,449 | 1,423 | 1,424 | -1.18% | 11,200 | 111億9974万 | -0.7% | 7.2 | 0.4 |
| 01/28 | 1,437 | 1,456 | 1,437 | 1,441 | -0.07% | 7,000 | 113億3345万 | +0.56% | 7.29 | 0.41 |
| 01/27 | 1,458 | 1,459 | 1,441 | 1,442 | -1.1% | 10,300 | 113億4131万 | +0.7% | 7.3 | 0.41 |
| 01/24 | 1,439 | 1,459 | 1,433 | 1,458 | +1.32% | 9,600 | 114億6715万 | +1.89% | 7.38 | 0.41 |
| 01/23 | 1,439 | 1,439 | 1,425 | 1,439 | +0.35% | 5,100 | 113億1772万 | +0.7% | 7.28 | 0.41 |
| 01/22 | 1,430 | 1,440 | 1,418 | 1,434 | +0.28% | 6,500 | 112億7839万 | +0.35% | 7.26 | 0.41 |
| 01/21 | 1,425 | 1,430 | 1,412 | 1,430 | +0.49% | 5,700 | 112億4693万 | +0.14% | 7.23 | 0.41 |
| 01/20 | 1,411 | 1,442 | 1,410 | 1,423 | +2.3% | 12,800 | 111億9188万 | -0.35% | 7.2 | 0.4 |
| 01/17 | 1,394 | 1,404 | 1,381 | 1,391 | -0.22% | 18,400 | 109億4020万 | -2.66% | 7.04 | 0.39 |
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 | 2,510 502 3/13 | 1,690 338 7/19 | 160,800 804,000 6/26 | - | - | +11.75% 12/15 | -13.28% 6/13 |
| 2008年 3月期 | 2,470 494 6/6 | 955 191 3/14 | 197,400 987,000 6/6 | - | - | +9.14% 6/7 | -16.86% 3/14 |
| 2009年 3月期 | 1,275 255 9/18 | 810 162 10/7 | 70,400 352,000 10/7 | - | - | +9.98% 9/18 | -23.48% 10/8 |
| 2010年 3月期 | 1,055 211 9/18 | 850 170 11/27 | 20,000 100,000 9/18 | - | - | +8.72% 6/15 | -6.77% 11/20 |
| 2011年 3月期 | 1,040 208 4/30 | 755 151 3/15 | 27,800 139,000 12/17 | 81億7939万 | 59億3792万 | +7.1% 12/16 | -17.52% 3/15 |
| 2012年 3月期 | 1,025 205 1/25 | 805 161 11/24 161 11/18 他7件 | 98,400 492,000 1/25 | 80億6142万 | 63億3116万 | +9.92% 1/25 | -5.14% 8/9 |
| 2013年 3月期 | 1,790 358 3/4 | 840 168 10/12 | 942,800 4,714,000 3/4 | 140億7799万 | 66億643万 | +49.78% 3/4 | -14.29% 4/1 |
| 2014年 3月期 | 1,595 319 4/25 319 4/9 | 1,135 227 2/5 227 2/4 | 81,200 406,000 4/5 | 125億4435万 | 89億2676万 | +10.05% 7/3 | -13.02% 5/30 |
| 2015年 3月期 | 1,750 350 11/21 | 1,065 213 5/9 | 204,400 1,022,000 11/21 | 137億6373万 | 83億7621万 | +14.18% 11/21 | -9.75% 5/9 |
| 2016年 3月期 | 1,520 304 5/11 | 1,080 216 2/15 216 2/12 | 27,200 136,000 12/3 | 119億5478万 | 84億9418万 | +8.62% 3/28 | -10.43% 2/12 |
| 2017年 3月期 | 1,870 374 3/31 | 1,045 209 7/12 209 7/11 | 161,300 806,500 3/31 | 147億753万 | 82億1891万 | +12.08% 3/30 | -8.3% 4/6 |
| 2018年 3月期 | 1,935 387 2/27 | 1,415 283 4/19 283 4/7 | 55,200 276,000 4/3 | 152億1875万 | 111億2896万 | +9.48% 2/26 | -4.99% 11/17 |
| 2019年 3月期 | 1,930 386 5/10 | 1,320 264 12/25 | 31,700 158,500 12/21 | 151億7943万 | 103億8178万 | +12.63% 2/25 | -11.17% 12/25 |
| 2020年 3月期 | 1,780 356 3/30 | 1,150 230 3/13 | 26,740 133,700 3/27 | 139億9968万 | 90億4473万 | +21.39% 3/27 | -18.14% 3/12 |
| 2021年 3月期 | 1,950 390 3/18 | 1,430 286 4/3 | 42,260 211,300 3/18 | 153億3673万 | 112億4693万 | +9.33% 3/19 | -9.87% 11/30 |
| 2022年 3月期 | 1,850 370 8/18 | 1,475 295 3/9 | 56,080 280,400 8/18 | 145億5023万 | 116億86万 | +12.62% 8/17 | -6.98% 11/30 |
| 2023年 3月期 | 1,630 326 4/5 | 1,175 235 10/24 235 10/21 | 134,640 673,200 10/28 | 128億1993万 | 92億4136万 | +9.55% 1/31 | -10.47% 10/13 |
| 2024年 3月期 | 1,658 2/6 | 1,260 252 6/1 | 92,600 10/24 | 130億4015万 | 99億988万 | +6.5% 11/22 | -8.04% 5/31 |
| 最新 | 1,613 2025/6/13 | 4,900 | 126億8622万 | +4.33% 1,546 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/06/13 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
755円（2011/03/15） - 114%（2.14倍）
1,613円（6/13）