株価チャート
株価
6/13
- 前日 (6/12)
- 1,186
- 始値
- 1,194
- 高値
- 1,211
- 安値
- 1,181
- 終値 +1.85%
- 1,208
- 出来高 +41.58%
- 131,100
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,199 - 株価（25日）
移動平均値 - +0.17%
1,206 - 出来高（5日）
移動平均値 - +36.45%
96,080
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 | 1,194 | 1,211 | 1,181 | 1,208 | +1.85% | 131,100 | 314億9613万 | +0.17% | 312.99 | 0.82 |
| 06/12 | 1,201 | 1,202 | 1,180 | 1,186 | -1% | 92,600 | 309億2253万 | -1.98% | 307.29 | 0.81 |
| 06/11 | 1,206 | 1,206 | 1,192 | 1,198 | -0.17% | 74,000 | 312億3540万 | -1.4% | 310.4 | 0.82 |
| 06/10 | 1,206 | 1,209 | 1,195 | 1,200 | -0.25% | 74,700 | 312億8755万 | -1.72% | 310.92 | 0.82 |
| 06/09 | 1,209 | 1,215 | 1,183 | 1,203 | -0.41% | 108,000 | 313億6577万 | -2.27% | 311.69 | 0.82 |
| 06/06 | 1,200 | 1,215 | 1,200 | 1,208 | +0.5% | 117,500 | 314億9613万 | -2.58% | 312.99 | 0.82 |
| 06/05 | 1,206 | 1,213 | 1,186 | 1,202 | +0.17% | 123,100 | 313億3969万 | -3.84% | 311.43 | 0.82 |
| 06/04 | 1,207 | 1,216 | 1,199 | 1,200 | +0.08% | 97,500 | 312億8755万 | -4.76% | 310.92 | 0.82 |
| 06/03 | 1,206 | 1,212 | 1,188 | 1,199 | -0.66% | 131,000 | 312億6147万 | -5.52% | 310.66 | 0.82 |
| 06/02 | 1,204 | 1,215 | 1,194 | 1,207 | -1.47% | 111,400 | 314億7006万 | -5.63% | 312.73 | 0.82 |
| 05/30 | 1,210 | 1,239 | 1,207 | 1,225 | +0.66% | 105,400 | 319億3937万 | -4.89% | 317.39 | 0.83 |
| 05/29 | 1,206 | 1,223 | 1,202 | 1,217 | +1.16% | 82,300 | 317億3079万 | -6.02% | 315.32 | 0.83 |
| 05/28 | 1,229 | 1,232 | 1,198 | 1,203 | -1.15% | 111,100 | 313億6577万 | -7.67% | 311.69 | 0.82 |
| 05/27 | 1,227 | 1,258 | 1,217 | 1,217 | -0.65% | 123,700 | 317億3079万 | -7.1% | 315.32 | 0.83 |
| 05/26 | 1,200 | 1,226 | 1,198 | 1,225 | +2.85% | 101,900 | 319億3937万 | -6.77% | 317.39 | 0.83 |
| 05/23 | 1,207 | 1,213 | 1,190 | 1,191 | -0.33% | 111,500 | 310億5289万 | -9.64% | 308.58 | 0.81 |
| 05/22 | 1,168 | 1,205 | 1,160 | 1,195 | +2.4% | 181,900 | 311億5718万 | -9.67% | 309.62 | 0.81 |
| 05/21 | 1,180 | 1,181 | 1,159 | 1,167 | +0.69% | 116,400 | 304億2714万 | -12.19% | 302.37 | 0.8 |
| 05/20 | 1,171 | 1,206 | 1,155 | 1,159 | -0.69% | 199,700 | 302億1856万 | -13.25% | 300.29 | 0.79 |
| 05/19 | 1,187 | 1,208 | 1,165 | 1,167 | +0.52% | 246,000 | 304億2714万 | -13.17% | 302.37 | 0.8 |
| 05/16 | 1,166 | 1,194 | 1,144 | 1,161 | -0.43% | 260,000 | 302億7070万 | -14.06% | 300.81 | 0.79 |
| 05/15 | 1,192 | 1,199 | 1,164 | 1,166 | -3.08% | 211,200 | 304億107万 | -14.14% | 302.11 | 0.79 |
| 05/14 | 1,271 | 1,286 | 1,191 | 1,203 | -9.41% | 467,000 | 313億6577万 | -11.54% | 311.69 | 0.82 |
| 05/13 | 1,316 | 1,367 | 1,228 | 1,328 | +1.14% | 435,300 | 346億2489万 | -2.57% | 344.08 | 0.91 |
| 05/12 | 1,306 | 1,326 | 1,306 | 1,313 | +0.54% | 109,000 | 342億3379万 | -3.53% | 340.19 | 0.89 |
| 05/09 | 1,311 | 1,332 | 1,306 | 1,306 | -1.06% | 141,200 | 340億5128万 | -4.11% | 338.38 | 0.89 |
| 05/08 | 1,349 | 1,349 | 1,312 | 1,320 | -2.51% | 173,000 | 344億1630万 | -3.15% | 342.01 | 0.9 |
| 05/07 | 1,408 | 1,408 | 1,351 | 1,354 | -5.18% | 278,900 | 353億278万 | -0.73% | 350.82 | 0.92 |
| 05/02 | 1,450 | 1,461 | 1,428 | 1,428 | -1.04% | 175,800 | 372億3218万 | +4.46% | 369.99 | 0.97 |
| 05/01 | 1,435 | 1,459 | 1,433 | 1,443 | -0.89% | 128,300 | 376億2328万 | +5.41% | 373.88 | 0.98 |
| 04/30 | 1,440 | 1,460 | 1,407 | 1,456 | +1.11% | 324,900 | 379億6222万 | +6.28% | 377.25 | 0.99 |
| 04/28 | 1,444 | 1,457 | 1,433 | 1,440 | -0.14% | 111,300 | 375億4506万 | +5.19% | 373.1 | 0.98 |
| 04/25 | 1,437 | 1,456 | 1,432 | 1,442 | +0.7% | 206,300 | 375億9720万 | +5.33% | 373.62 | 0.98 |
| 04/24 | 1,435 | 1,455 | 1,430 | 1,432 | -0.07% | 152,700 | 373億3647万 | +4.6% | 371.03 | 0.98 |
| 04/23 | 1,420 | 1,452 | 1,410 | 1,433 | +0.99% | 212,200 | 373億6255万 | +4.6% | 371.29 | 0.98 |
| 04/22 | 1,400 | 1,423 | 1,386 | 1,419 | +1.14% | 133,500 | 369億9753万 | +3.58% | 367.66 | 0.97 |
| 04/21 | 1,367 | 1,416 | 1,363 | 1,403 | +2.33% | 185,400 | 365億8036万 | +2.26% | 363.51 | 0.96 |
| 04/18 | 1,343 | 1,387 | 1,342 | 1,371 | +3.55% | 153,400 | 357億4602万 | -0.22% | 355.22 | 0.93 |
| 04/17 | 1,322 | 1,328 | 1,313 | 1,324 | +0.15% | 48,800 | 345億2059万 | -3.85% | 343.04 | 0.9 |
| 04/16 | 1,330 | 1,335 | 1,314 | 1,322 | -0.75% | 69,800 | 344億6845万 | -4.41% | 342.53 | 0.9 |
| 04/15 | 1,359 | 1,367 | 1,331 | 1,332 | -0.89% | 60,700 | 347億2918万 | -4.03% | 345.12 | 0.91 |
| 04/14 | 1,322 | 1,360 | 1,321 | 1,344 | +1.59% | 118,700 | 350億4205万 | -3.52% | 348.23 | 0.92 |
| 04/11 | 1,361 | 1,362 | 1,313 | 1,323 | -3.92% | 148,200 | 344億9452万 | -5.36% | 342.79 | 0.9 |
| 04/10 | 1,398 | 1,398 | 1,344 | 1,377 | +2.68% | 300,900 | 359億246万 | -1.92% | 356.78 | 0.94 |
| 04/09 | 1,318 | 1,349 | 1,311 | 1,341 | +0.9% | 267,200 | 349億6383万 | -4.76% | 347.45 | 0.91 |
| 04/08 | 1,225 | 1,339 | 1,225 | 1,329 | +8.93% | 264,700 | 346億5096万 | -5.94% | 344.34 | 0.91 |
| 04/07 | 1,199 | 1,256 | 1,189 | 1,220 | -4.09% | 518,600 | 318億901万 | -14.02% | 316.1 | 0.83 |
| 04/04 | 1,235 | 1,279 | 1,226 | 1,272 | -1.62% | 434,000 | 331億6480万 | -10.99% | 329.57 | 0.87 |
| 04/03 | 1,295 | 1,303 | 1,272 | 1,293 | -3.22% | 228,000 | 337億1233万 | -10.02% | 335.01 | 0.88 |
| 04/02 | 1,318 | 1,357 | 1,311 | 1,336 | +0.6% | 226,900 | 348億3347万 | -7.48% | 346.15 | 0.91 |
| 04/01 | 1,345 | 1,351 | 1,318 | 1,328 | -1.48% | 272,600 | 346億2489万 | -8.29% | 344.08 | 0.91 |
| 03/31 | 1,390 | 1,408 | 1,348 | 1,348 | -4.33% | 272,300 | 351億4635万 | -7.23% | 6.75 | 0.92 |
| 03/28 | 1,408 | 1,430 | 1,401 | 1,409 | -4.73% | 313,100 | 367億3680万 | -3.36% | 7.05 | 0.96 |
| 03/27 | 1,465 | 1,479 | 1,458 | 1,479 | +0.68% | 232,000 | 385億6190万 | +1.3% | 7.4 | 1.01 |
| 03/26 | 1,455 | 1,469 | 1,451 | 1,469 | +1.66% | 275,500 | 383億117万 | +0.62% | 7.35 | 1 |
| 03/25 | 1,460 | 1,460 | 1,437 | 1,445 | +0.63% | 114,900 | 376億7542万 | -1.03% | 7.23 | 0.98 |
| 03/24 | 1,440 | 1,444 | 1,436 | 1,436 | -0.28% | 106,600 | 374億4077万 | -1.51% | 7.19 | 0.98 |
| 03/21 | 1,445 | 1,448 | 1,440 | 1,440 | -0.55% | 140,900 | 375億4506万 | -1.44% | 7.21 | 0.98 |
| 03/19 | 1,449 | 1,455 | 1,446 | 1,448 | -0.14% | 162,000 | 377億5364万 | -1.63% | 7.25 | 0.99 |
| 03/18 | 1,450 | 1,457 | 1,447 | 1,450 | -0.14% | 159,900 | 378億579万 | -2.16% | 7.26 | 0.99 |
| 03/17 | 1,464 | 1,469 | 1,452 | 1,452 | -0.41% | 153,400 | 378億5793万 | -2.62% | 7.27 | 0.99 |
| 03/14 | 1,463 | 1,468 | 1,452 | 1,458 | -0.07% | 122,000 | 380億1437万 | -2.8% | 7.3 | 0.99 |
| 03/13 | 1,462 | 1,473 | 1,454 | 1,459 | +0.27% | 161,800 | 380億4044万 | -3.31% | 7.3 | 0.99 |
| 03/12 | 1,463 | 1,465 | 1,454 | 1,455 | -0.55% | 95,600 | 379億3615万 | -4.09% | 7.28 | 0.99 |
| 03/11 | 1,450 | 1,463 | 1,430 | 1,463 | +0.21% | 150,900 | 381億4474万 | -4.13% | 7.32 | 1 |
| 03/10 | 1,465 | 1,473 | 1,457 | 1,460 | -0.54% | 143,400 | 380億6652万 | -4.82% | 7.31 | 1 |
| 03/07 | 1,465 | 1,480 | 1,460 | 1,468 | -0.54% | 121,100 | 382億7510万 | -4.8% | 7.35 | 1 |
| 03/06 | 1,468 | 1,476 | 1,465 | 1,476 | +0.14% | 137,000 | 384億8368万 | -4.71% | 7.39 | 1.01 |
| 03/05 | 1,461 | 1,498 | 1,461 | 1,474 | +0.96% | 181,400 | 384億3154万 | -5.27% | 7.38 | 1 |
| 03/04 | 1,470 | 1,471 | 1,444 | 1,460 | -1.48% | 153,100 | 380億6652万 | -6.53% | 7.31 | 1 |
| 03/03 | 1,485 | 1,495 | 1,476 | 1,482 | +0.47% | 149,500 | 386億4012万 | -5.61% | 7.42 | 1.01 |
| 02/28 | 1,459 | 1,478 | 1,452 | 1,475 | +0.68% | 137,700 | 384億5761万 | -6.41% | 7.38 | 1.01 |
| 02/27 | 1,450 | 1,465 | 1,443 | 1,465 | +0.34% | 131,900 | 381億9688万 | -7.45% | 7.33 | 1 |
| 02/26 | 1,440 | 1,463 | 1,428 | 1,460 | +1.32% | 192,100 | 380億6652万 | -8.23% | 7.31 | 1 |
| 02/25 | 1,452 | 1,470 | 1,441 | 1,441 | -1.37% | 161,300 | 375億7113万 | -9.88% | 7.21 | 0.98 |
| 02/21 | 1,456 | 1,465 | 1,440 | 1,461 | +0.27% | 119,600 | 380億9259万 | -9.2% | 7.31 | 1 |
| 02/20 | 1,466 | 1,473 | 1,446 | 1,457 | -0.68% | 177,200 | 379億8830万 | -9.89% | 7.29 | 0.99 |
| 02/19 | 1,497 | 1,499 | 1,465 | 1,467 | -1.01% | 279,200 | 382億4903万 | -9.83% | 7.34 | 1 |
| 02/18 | 1,460 | 1,495 | 1,439 | 1,482 | +0.95% | 285,300 | 386億4012万 | -9.41% | 7.42 | 1.01 |
| 02/17 | 1,409 | 1,492 | 1,408 | 1,468 | +4.63% | 513,600 | 382億7510万 | -10.76% | 7.35 | 1 |
| 02/14 | 1,445 | 1,450 | 1,402 | 1,403 | -6.47% | 961,000 | 365億8036万 | -15.18% | 7.02 | 0.96 |
| 02/13 | 1,712 | 1,745 | 1,460 | 1,500 | -12.38% | 929,300 | 391億944万 | -10.02% | 7.51 | 1.02 |
| 02/12 | 1,708 | 1,718 | 1,691 | 1,712 | +0.65% | 181,900 | 446億3690万 | +2.15% | 8.57 | 1.17 |
| 02/10 | 1,662 | 1,703 | 1,662 | 1,701 | +2.04% | 168,300 | 443億5010万 | +1.49% | 8.51 | 1.16 |
| 02/07 | 1,679 | 1,679 | 1,661 | 1,667 | -0.71% | 133,600 | 434億6362万 | -0.48% | 8.34 | 1.14 |
| 02/06 | 1,686 | 1,698 | 1,673 | 1,679 | -0.42% | 135,900 | 437億7649万 | +0.18% | 8.4 | 1.14 |
| 02/05 | 1,685 | 1,690 | 1,669 | 1,686 | +0.78% | 139,600 | 439億5901万 | +0.6% | 8.44 | 1.15 |
| 02/04 | 1,680 | 1,694 | 1,663 | 1,673 | +0.3% | 201,100 | 436億2006万 | -0.06% | 8.37 | 1.14 |
| 02/03 | 1,658 | 1,669 | 1,647 | 1,668 | +0.48% | 162,700 | 434億8969万 | -0.3% | 8.35 | 1.14 |
| 01/31 | 1,665 | 1,677 | 1,652 | 1,660 | +0.12% | 107,400 | 432億8111万 | -0.72% | 8.31 | 1.13 |
| 01/30 | 1,644 | 1,660 | 1,639 | 1,658 | +0.85% | 126,800 | 432億2896万 | -0.78% | 8.3 | 1.13 |
| 01/29 | 1,649 | 1,654 | 1,638 | 1,644 | -0.12% | 120,900 | 428億6394万 | -1.5% | 8.23 | 1.12 |
| 01/28 | 1,655 | 1,655 | 1,634 | 1,646 | -0.06% | 139,600 | 429億1609万 | -1.32% | 8.24 | 1.12 |
| 01/27 | 1,659 | 1,659 | 1,645 | 1,647 | +0.12% | 112,500 | 429億4216万 | -1.2% | 8.24 | 1.12 |
| 01/24 | 1,653 | 1,658 | 1,640 | 1,645 | 0% | 115,900 | 428億9001万 | -1.26% | 8.23 | 1.12 |
| 01/23 | 1,650 | 1,651 | 1,636 | 1,645 | -0.36% | 96,200 | 428億9001万 | -1.2% | 8.23 | 1.12 |
| 01/22 | 1,667 | 1,667 | 1,642 | 1,651 | -0.78% | 156,400 | 430億4645万 | -0.84% | 8.26 | 1.13 |
| 01/21 | 1,648 | 1,671 | 1,632 | 1,664 | +1.03% | 114,900 | 433億8540万 | +0.18% | 8.33 | 1.13 |
| 01/20 | 1,688 | 1,688 | 1,647 | 1,647 | -2.08% | 199,000 | 429億4216万 | -0.54% | 8.24 | 1.12 |
| 01/17 | 1,677 | 1,683 | 1,659 | 1,682 | -0.06% | 144,500 | 438億5471万 | +1.82% | 8.42 | 1.15 |
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 11月期 | 2,370 7/18 | 1,330 1/29 | 73,900 3/12 | - | - | +22.15% 7/18 | -15.96% 8/15 |
| 2008年 11月期 | 1,494 12/5 | 474 10/10 | 10,500 11/4 | - | - | +9.93% 11/17 | -34.94% 10/10 |
| 2009年 11月期 | 730 6/12 6/10 | 460 3/13 | 10,100 6/10 | - | - | +27.04% 6/10 | -16.25% 11/30 |
| 2010年 3月期 | 599 12/4 | 500 3/15 2/17 他2件 | 7,800 3/23 3/9 | - | - | +15.26% 4/30 | -8.46% 2/1 |
| 2011年 3月期 | 625 4/30 4/28 | 434 3/17 | 18,500 4/15 | 113億7500万 | 78億9880万 | +7.66% 5/12 | -16.02% 3/17 |
| 2012年 3月期 | 535 3/23 | 344 1/5 12/22 他2件 | 38,500 3/23 | 97億3700万 | 62億6080万 | +14.25% 3/23 | -11.32% 5/15 |
| 2013年 3月期 | 1,097 3/15 | 388 6/5 | 174,400 3/4 | 199億6540万 | 70億6160万 | +51.62% 3/4 | -11.43% 4/2 |
| 2014年 3月期 | 1,718 9/13 | 642 6/7 | 1,024,200 9/11 | 312億6760万 | 116億8440万 | +58.01% 9/13 | -17.02% 10/31 |
| 2015年 3月期 | 1,089 9/17 | 871 5/20 | 244,300 10/1 | 198億1980万 | 158億5220万 | +12.65% 9/16 | -8.29% 10/16 |
| 2016年 3月期 | 1,040 4/24 | 700 2/12 | 178,500 10/29 | 271億1587万 | 182億5107万 | +14.98% 3/22 | -15.58% 2/18 |
| 2017年 3月期 | 1,017 10/31 | 709 4/8 | 59,400 10/28 | 265億1620万 | 184億8572万 | +8.08% 7/15 | -6.63% 6/7 |
| 2018年 3月期 | 970 4/3 | 729 9/11 | 172,200 3/20 | 252億9077万 | 190億718万 | +10.21% 1/9 | -8.7% 11/24 |
| 2019年 3月期 | 1,196 6/25 | 673 2/15 | 811,000 8/10 | 311億8326万 | 175億4710万 | +22.17% 5/17 | -23.39% 12/25 |
| 2020年 3月期 | 1,320 3/19 | 703 6/3 | 337,900 10/30 | 344億1630万 | 183億2929万 | +24.07% 9/25 | -18.51% 3/12 |
| 2021年 3月期 | 1,261 4/7 | 777 7/6 | 146,300 1/28 | 328億7800万 | 202億5868万 | +19.35% 9/28 | -18.69% 6/15 |
| 2022年 3月期 | 3,685 2/17 | 1,019 4/1 | 4,470,000 8/13 | 960億7885万 | 265億6834万 | +58.97% 8/13 | -21.25% 4/12 |
| 2023年 3月期 | 2,244 2/28 | 1,569 5/13 | 3,604,000 8/12 | 585億772万 | 409億847万 | +13.47% 8/15 | -14.23% 4/3 |
| 2024年 3月期 | 1,814 4/14 | 986 3/5 | 963,100 5/16 | 472億9634万 | 257億793万 | +8.48% 12/4 | -22.67% 5/17 |
| 2025年 3月期 | 1,752 1/9 | 910 8/5 | 1,321,900 11/11 | 456億7982万 | 237億2639万 | +26.35% 11/14 | -19.17% 8/5 |
| 最新 | 1,208 2025/6/13 | 131,100 | 314億9613万 | +0.17% 1,206 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 123%（2.23倍）
- 1986/12/27 vs 1985/12/28
- 109%（2.09倍）
- 1987/12/28 vs 1986/12/27
- 92%（1.92倍）
- 1988/12/27 vs 1987/12/28
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/27
- -23%（0.77倍）
- 1990/12/25 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/27 vs 1990/12/25
- -15%（0.85倍）
- 1992/12/25 vs 1991/12/27
- -16%（0.84倍）
- 1993/12/08 vs 1992/12/25
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/08
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/29 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/27 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/29
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 142%（2.42倍）
- 2006/12/22 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/22
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/27
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 144%（2.44倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- 56%（1.56倍）
- 2025/06/13 vs 2024/12/30
- -29%（0.71倍）
- 過去安値
143円（1983/01/22） - 745%（8.45倍）
1,208円（6/13）