株価チャート
株価
6/13
- 前日 (6/12)
- 1,370
- 始値
- 1,379
- 高値
- 1,379
- 安値
- 1,357
- 終値 -0.66%
- 1,361
- 出来高 +3.15%
- 13,100
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,370 - 株価（25日）
移動平均値 - -2.65%
1,398 - 出来高（5日）
移動平均値 - -14.04%
15,240
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 | 1,379 | 1,379 | 1,357 | 1,361 | -0.66% | 13,100 | 259億4732万 | -2.65% | 13.99 | 0.55 |
| 06/12 | 1,371 | 1,378 | 1,368 | 1,370 | 0% | 12,700 | 261億1890万 | -2.35% | 14.08 | 0.55 |
| 06/11 | 1,389 | 1,390 | 1,365 | 1,370 | -1.37% | 11,100 | 261億1890万 | -2.56% | 14.08 | 0.55 |
| 06/10 | 1,357 | 1,399 | 1,357 | 1,389 | +2.21% | 27,800 | 264億8114万 | -1.56% | 14.28 | 0.56 |
| 06/09 | 1,378 | 1,378 | 1,356 | 1,359 | -1.38% | 11,500 | 259億919万 | -3.75% | 13.97 | 0.55 |
| 06/06 | 1,386 | 1,390 | 1,374 | 1,378 | -0.58% | 7,500 | 262億7142万 | -2.68% | 14.17 | 0.56 |
| 06/05 | 1,368 | 1,390 | 1,335 | 1,386 | +1.91% | 38,100 | 264億2394万 | -2.26% | 14.25 | 0.56 |
| 06/04 | 1,345 | 1,368 | 1,345 | 1,360 | +1.12% | 12,300 | 259億2825万 | -4.29% | 13.98 | 0.55 |
| 06/03 | 1,344 | 1,352 | 1,322 | 1,345 | 0% | 26,400 | 256億4228万 | -5.61% | 13.83 | 0.54 |
| 06/02 | 1,366 | 1,366 | 1,343 | 1,345 | -1.97% | 18,500 | 256億4228万 | -5.88% | 13.83 | 0.54 |
| 05/30 | 1,379 | 1,385 | 1,371 | 1,372 | -1.08% | 16,900 | 261億5703万 | -4.39% | 14.1 | 0.55 |
| 05/29 | 1,403 | 1,403 | 1,379 | 1,387 | -0.22% | 24,700 | 264億4301万 | -3.61% | 14.26 | 0.56 |
| 05/28 | 1,407 | 1,409 | 1,388 | 1,390 | -0.86% | 18,500 | 265億20万 | -3.54% | 14.29 | 0.56 |
| 05/27 | 1,403 | 1,407 | 1,402 | 1,402 | -0.07% | 4,600 | 267億2898万 | -2.84% | 14.41 | 0.57 |
| 05/26 | 1,412 | 1,420 | 1,403 | 1,403 | -0.5% | 12,100 | 267億4805万 | -2.77% | 14.42 | 0.57 |
| 05/23 | 1,405 | 1,411 | 1,404 | 1,410 | +1.08% | 6,300 | 268億8150万 | -2.29% | 14.5 | 0.57 |
| 05/22 | 1,405 | 1,405 | 1,393 | 1,395 | -1.13% | 22,400 | 265億9553万 | -3.26% | 14.34 | 0.56 |
| 05/21 | 1,410 | 1,416 | 1,404 | 1,411 | +0.21% | 13,900 | 269億56万 | -2.08% | 14.51 | 0.57 |
| 05/20 | 1,422 | 1,428 | 1,404 | 1,408 | -0.98% | 22,300 | 268億4337万 | -2.22% | 14.47 | 0.57 |
| 05/19 | 1,428 | 1,448 | 1,422 | 1,422 | -0.42% | 11,200 | 271億1028万 | -1.11% | 14.62 | 0.57 |
| 05/16 | 1,444 | 1,449 | 1,424 | 1,428 | -0.76% | 11,900 | 272億2467万 | -0.35% | 14.68 | 0.58 |
| 05/15 | 1,410 | 1,477 | 1,390 | 1,439 | +1.27% | 167,400 | 274億3438万 | +0.7% | 14.79 | 0.58 |
| 05/14 | 1,460 | 1,461 | 1,418 | 1,421 | -2.8% | 21,300 | 270億9121万 | 0% | 14.61 | 0.57 |
| 05/13 | 1,468 | 1,520 | 1,460 | 1,462 | -5.56% | 46,600 | 278億7287万 | +3.18% | 15.03 | 0.59 |
| 05/12 | 1,488 | 1,578 | 1,488 | 1,548 | +4.81% | 193,800 | 295億1246万 | +9.48% | 15.91 | 0.63 |
| 05/09 | 1,449 | 1,488 | 1,449 | 1,477 | +1.79% | 19,600 | 281億5885万 | +4.83% | 15.18 | 0.6 |
| 05/08 | 1,476 | 1,476 | 1,443 | 1,451 | -1.69% | 8,100 | 276億6316万 | +3.13% | 14.92 | 0.59 |
| 05/07 | 1,427 | 1,496 | 1,400 | 1,476 | +3.94% | 72,400 | 281億3978万 | +4.98% | 15.17 | 0.6 |
| 05/02 | 1,455 | 1,455 | 1,411 | 1,420 | -2.54% | 11,500 | 270億7215万 | +1% | 14.6 | 0.57 |
| 05/01 | 1,442 | 1,494 | 1,410 | 1,457 | +1.04% | 64,700 | 277億7755万 | +3.33% | 14.98 | 0.59 |
| 04/30 | 1,457 | 1,457 | 1,435 | 1,442 | -1.03% | 9,000 | 274億9158万 | +2.05% | 14.82 | 0.58 |
| 04/28 | 1,464 | 1,464 | 1,440 | 1,457 | -0.34% | 20,400 | 277億7755万 | +2.9% | 14.98 | 0.59 |
| 04/25 | 1,463 | 1,463 | 1,445 | 1,462 | +0.76% | 17,500 | 278億7287万 | +2.96% | 15.03 | 0.59 |
| 04/24 | 1,488 | 1,488 | 1,439 | 1,451 | -2.16% | 17,200 | 276億6316万 | +1.97% | 14.92 | 0.59 |
| 04/23 | 1,493 | 1,501 | 1,481 | 1,483 | +1.09% | 14,500 | 282億7324万 | +4% | 15.25 | 0.6 |
| 04/22 | 1,462 | 1,479 | 1,457 | 1,467 | +1.38% | 10,800 | 279億6820万 | +2.88% | 15.08 | 0.59 |
| 04/21 | 1,439 | 1,462 | 1,435 | 1,447 | +0.42% | 11,600 | 275億8690万 | +1.4% | 14.88 | 0.58 |
| 04/18 | 1,419 | 1,453 | 1,418 | 1,441 | +2.42% | 14,400 | 274億7251万 | +0.91% | 14.81 | 0.58 |
| 04/17 | 1,387 | 1,408 | 1,385 | 1,407 | +1.44% | 10,000 | 268億2431万 | -1.47% | 14.46 | 0.57 |
| 04/16 | 1,380 | 1,396 | 1,380 | 1,387 | +0.51% | 11,400 | 264億4301万 | -2.94% | 14.26 | 0.56 |
| 04/15 | 1,393 | 1,401 | 1,380 | 1,380 | -0.93% | 6,900 | 263億955万 | -3.56% | 14.19 | 0.56 |
| 04/14 | 1,375 | 1,393 | 1,364 | 1,393 | +1.46% | 13,700 | 265億5740万 | -2.86% | 14.32 | 0.56 |
| 04/11 | 1,349 | 1,376 | 1,318 | 1,373 | +0.37% | 16,600 | 261億7610万 | -4.52% | 14.11 | 0.55 |
| 04/10 | 1,385 | 1,385 | 1,320 | 1,368 | +5.39% | 23,600 | 260億8077万 | -5.26% | 14.06 | 0.55 |
| 04/09 | 1,293 | 1,310 | 1,260 | 1,298 | -1.67% | 32,000 | 247億4623万 | -10.42% | 13.34 | 0.52 |
| 04/08 | 1,268 | 1,324 | 1,268 | 1,320 | +6.62% | 42,500 | 251億6566万 | -9.34% | 13.57 | 0.53 |
| 04/07 | 1,226 | 1,251 | 1,190 | 1,238 | -5.93% | 48,100 | 236億234万 | -15.32% | 12.73 | 0.5 |
| 04/04 | 1,350 | 1,352 | 1,284 | 1,316 | -5.6% | 49,200 | 250億8940万 | -10.42% | 13.53 | 0.53 |
| 04/03 | 1,391 | 1,396 | 1,374 | 1,394 | -1.9% | 27,400 | 265億7646万 | -5.36% | 14.33 | 0.56 |
| 04/02 | 1,432 | 1,433 | 1,415 | 1,421 | -0.63% | 12,400 | 270億9121万 | -3.53% | 14.61 | 0.57 |
| 04/01 | 1,433 | 1,448 | 1,429 | 1,430 | +0.56% | 13,300 | 272億6280万 | -2.79% | 14.7 | 0.58 |
| 03/31 | 1,460 | 1,460 | 1,412 | 1,422 | -4.31% | 35,900 | 271億1028万 | -3.27% | 16.56 | 0.57 |
| 03/28 | 1,510 | 1,510 | 1,481 | 1,486 | -1.98% | 69,000 | 283億3043万 | +1.09% | 17.43 | 0.6 |
| 03/27 | 1,515 | 1,518 | 1,496 | 1,516 | -0.85% | 140,700 | 289億238万 | +3.27% | 17.78 | 0.62 |
| 03/26 | 1,539 | 1,539 | 1,509 | 1,529 | +0.86% | 41,600 | 291億5022万 | +4.37% | 17.94 | 0.62 |
| 03/25 | 1,552 | 1,552 | 1,516 | 1,516 | -2.45% | 40,900 | 289億238万 | +3.69% | 17.78 | 0.62 |
| 03/24 | 1,549 | 1,578 | 1,546 | 1,554 | +1.44% | 84,500 | 296億2684万 | +6.44% | 18.23 | 0.63 |
| 03/21 | 1,515 | 1,542 | 1,510 | 1,532 | +0.46% | 141,400 | 292億742万 | +5.15% | 17.97 | 0.62 |
| 03/19 | 1,495 | 1,535 | 1,495 | 1,525 | +2.14% | 94,800 | 290億7396万 | +4.81% | 17.89 | 0.62 |
| 03/18 | 1,488 | 1,508 | 1,479 | 1,493 | +0.47% | 73,400 | 284億6389万 | +2.75% | 17.51 | 0.61 |
| 03/17 | 1,483 | 1,488 | 1,465 | 1,486 | +1.23% | 90,400 | 283億3043万 | +2.2% | 17.43 | 0.6 |
| 03/14 | 1,447 | 1,472 | 1,436 | 1,468 | +1.24% | 53,700 | 279億8726万 | +0.96% | 17.22 | 0.6 |
| 03/13 | 1,447 | 1,452 | 1,425 | 1,450 | +0.76% | 54,400 | 276億4410万 | -0.34% | 17.01 | 0.59 |
| 03/12 | 1,443 | 1,460 | 1,429 | 1,439 | -0.07% | 55,000 | 274億3438万 | -1.17% | 16.88 | 0.59 |
| 03/11 | 1,430 | 1,452 | 1,419 | 1,440 | -0.69% | 42,100 | 274億5345万 | -1.1% | 16.89 | 0.59 |
| 03/10 | 1,497 | 1,503 | 1,440 | 1,450 | -2.82% | 72,600 | 276億4410万 | -0.55% | 17.01 | 0.59 |
| 03/07 | 1,497 | 1,500 | 1,458 | 1,492 | -1.06% | 38,300 | 284億4482万 | +2.19% | 17.5 | 0.61 |
| 03/06 | 1,510 | 1,528 | 1,498 | 1,508 | 0% | 42,100 | 287億4986万 | +3.36% | 17.69 | 0.61 |
| 03/05 | 1,472 | 1,508 | 1,470 | 1,508 | +2.86% | 35,500 | 287億4986万 | +3.5% | 17.69 | 0.61 |
| 03/04 | 1,464 | 1,478 | 1,436 | 1,466 | +0.14% | 33,100 | 279億4913万 | +0.76% | 17.2 | 0.6 |
| 03/03 | 1,442 | 1,467 | 1,422 | 1,464 | +3.9% | 53,300 | 279億1100万 | +0.69% | 17.17 | 0.6 |
| 02/28 | 1,424 | 1,424 | 1,401 | 1,409 | -1.05% | 37,700 | 268億6243万 | -3.03% | 16.53 | 0.57 |
| 02/27 | 1,396 | 1,424 | 1,393 | 1,424 | +2.23% | 48,600 | 271億4841万 | -2.13% | 16.71 | 0.58 |
| 02/26 | 1,393 | 1,401 | 1,383 | 1,393 | +0.43% | 22,300 | 265億5740万 | -4.39% | 16.34 | 0.57 |
| 02/25 | 1,397 | 1,405 | 1,382 | 1,387 | -1.14% | 29,800 | 264億4301万 | -4.93% | 16.27 | 0.56 |
| 02/21 | 1,414 | 1,422 | 1,393 | 1,403 | -0.99% | 24,000 | 267億4805万 | -3.97% | 16.46 | 0.57 |
| 02/20 | 1,431 | 1,439 | 1,417 | 1,417 | -1.19% | 12,100 | 270億1495万 | -3.08% | 16.62 | 0.58 |
| 02/19 | 1,441 | 1,444 | 1,434 | 1,434 | -0.69% | 9,900 | 273億3906万 | -1.92% | 16.82 | 0.58 |
| 02/18 | 1,451 | 1,460 | 1,438 | 1,444 | -0.48% | 8,100 | 275億2971万 | -1.23% | 16.94 | 0.59 |
| 02/17 | 1,465 | 1,470 | 1,451 | 1,451 | -0.75% | 9,100 | 276億6316万 | -0.75% | 17.02 | 0.59 |
| 02/14 | 1,486 | 1,487 | 1,462 | 1,462 | -1.62% | 12,300 | 278億7287万 | +0.07% | 17.15 | 0.6 |
| 02/13 | 1,482 | 1,491 | 1,481 | 1,486 | +0.27% | 8,400 | 283億3043万 | +1.71% | 17.43 | 0.6 |
| 02/12 | 1,484 | 1,502 | 1,470 | 1,482 | +0.82% | 15,400 | 282億5417万 | +1.37% | 17.39 | 0.6 |
| 02/10 | 1,512 | 1,512 | 1,460 | 1,470 | -2.84% | 20,000 | 280億2539万 | +0.48% | 17.24 | 0.6 |
| 02/07 | 1,505 | 1,525 | 1,505 | 1,513 | +1.2% | 21,200 | 288億4518万 | +3.28% | 17.75 | 0.62 |
| 02/06 | 1,505 | 1,505 | 1,495 | 1,495 | +0.07% | 5,400 | 285億202万 | +1.98% | 17.54 | 0.61 |
| 02/05 | 1,472 | 1,517 | 1,472 | 1,494 | +2.47% | 18,000 | 284億8295万 | +1.84% | 17.53 | 0.61 |
| 02/04 | 1,456 | 1,478 | 1,456 | 1,458 | +0.48% | 6,900 | 277億9661万 | -0.75% | 17.1 | 0.59 |
| 02/03 | 1,480 | 1,485 | 1,451 | 1,451 | -2.29% | 31,800 | 276億6316万 | -1.43% | 17.02 | 0.59 |
| 01/31 | 1,496 | 1,496 | 1,477 | 1,485 | -0.67% | 8,300 | 283億1137万 | +0.68% | 17.42 | 0.6 |
| 01/30 | 1,473 | 1,499 | 1,471 | 1,495 | +1.49% | 13,300 | 285億202万 | +1.29% | 17.54 | 0.61 |
| 01/29 | 1,478 | 1,479 | 1,463 | 1,473 | +0.27% | 12,400 | 280億8259万 | -0.34% | 17.28 | 0.6 |
| 01/28 | 1,453 | 1,480 | 1,430 | 1,469 | +1.1% | 35,200 | 280億633万 | -0.81% | 17.23 | 0.6 |
| 01/27 | 1,448 | 1,464 | 1,448 | 1,453 | +0.9% | 12,700 | 277億129万 | -2.09% | 17.05 | 0.59 |
| 01/24 | 1,444 | 1,449 | 1,437 | 1,440 | -0.14% | 11,900 | 274億5345万 | -3.36% | 16.89 | 0.59 |
| 01/23 | 1,466 | 1,466 | 1,431 | 1,442 | -1.64% | 11,000 | 274億9158万 | -3.61% | 16.92 | 0.59 |
| 01/22 | 1,458 | 1,468 | 1,446 | 1,466 | +1.03% | 9,600 | 279億4913万 | -2.4% | 17.2 | 0.6 |
| 01/21 | 1,449 | 1,451 | 1,435 | 1,451 | +0.14% | 7,000 | 276億6316万 | -3.65% | 17.02 | 0.59 |
| 01/20 | 1,434 | 1,450 | 1,434 | 1,449 | +1.19% | 12,700 | 276億2503万 | -4.04% | 17 | 0.59 |
| 01/17 | 1,430 | 1,432 | 1,413 | 1,432 | +0.14% | 18,100 | 273億93万 | -5.42% | 16.8 | 0.58 |
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 | 1,600 10/24 | 1,000 7/5 6/15 | 32,000 10/24 | - | - | +22% 8/9 | -12.48% 1/19 |
| 2008年 3月期 | 1,560 4/12 | 1,051 9/11 | 24,000 4/9 | - | - | +14.15% 11/19 | -17.96% 4/23 |
| 2009年 3月期 | 1,170 7/2 | 791 3/6 | 26,000 12/17 | - | - | +9.48% 12/22 | -16.88% 3/6 |
| 2010年 3月期 | 894 7/8 7/7 | 647 3/3 3/2 | 13,000 6/19 | - | - | +7.73% 7/7 | -8.15% 11/17 |
| 2011年 3月期 | 703 2/22 | 476 3/15 | 98,500 12/15 | 134億199万 | 90億7446万 | +8.51% 1/20 | -23.1% 3/15 |
| 2012年 3月期 | 657 3/27 | 550 12/6 12/1 他3件 | 34,700 1/26 | 125億2504万 | 104億8520万 | +5.6% 12/19 | -6.92% 8/9 |
| 2013年 3月期 | 885 3/22 3/21 | 575 6/5 | 155,300 3/4 | 168億7164万 | 109億6180万 | +17.65% 3/11 | -5.8% 4/2 |
| 2014年 3月期 | 1,062 8/14 | 736 4/2 | 209,600 10/30 | 202億4596万 | 140億3110万 | +12.51% 5/8 | -9.28% 2/4 |
| 2015年 3月期 | 1,004 3/24 3/23 他2件 | 821 5/21 5/20 他2件 | 49,200 3/26 | 191億4115万 | 156億5228万 | +7.35% 11/4 | -5.61% 10/16 |
| 2016年 3月期 | 1,125 7/24 | 873 1/21 | 119,300 7/24 | 214億4800万 | 166億4365万 | +12.93% 7/24 | -11.76% 8/25 |
| 2017年 3月期 | 1,153 3/28 | 851 6/24 | 40,700 3/28 | 219億8182万 | 162億2422万 | +8.21% 9/28 | -7.53% 4/18 |
| 2018年 3月期 | 1,329 11/2 | 1,001 4/17 | 56,400 3/27 | 253億3724万 | 190億8396万 | +11.08% 9/26 | -12.1% 2/9 |
| 2019年 3月期 | 1,316 9/25 | 909 12/25 | 65,200 3/26 | 250億8940万 | 173億2999万 | +9.15% 9/25 | -13.72% 10/25 |
| 2020年 3月期 | 1,300 3/27 | 812 3/13 | 74,800 3/27 | 247億8436万 | 154億8069万 | +28.23% 3/27 | -19.8% 3/13 |
| 2021年 3月期 | 1,270 10/5 | 902 4/6 | 99,400 3/29 | 242億1241万 | 171億9653万 | +16.58% 9/29 | -7.22% 5/21 |
| 2022年 3月期 | 1,165 4/5 | 923 3/8 | 144,300 3/29 | 222億1060万 | 175億9689万 | +5.58% 3/24 | -4.92% 4/27 |
| 2023年 3月期 | 1,130 3/10 | 907 9/30 | 231,200 3/3 | 215億4333万 | 172億9186万 | +10.97% 3/10 | -3.9% 9/7 |
| 2024年 3月期 | 1,209 3/27 | 1,013 5/31 | 216,200 9/27 | 230億4946万 | 193億1274万 | +6.22% 1/10 | -6.76% 10/4 |
| 2025年 3月期 | 1,694 10/21 | 1,102 8/5 | 183,800 9/26 | 322億9593万 | 210億951万 | +13.18% 10/21 | -15.31% 4/7 |
| 最新 | 1,361 2025/6/13 | 13,100 | 259億4732万 | -2.65% 1,398 | |||
年間値上がり率
- 1986/12/24 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/24
- 107%（2.07倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/27 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/25 vs 1991/12/27
- -16%（0.84倍）
- 1993/12/28 vs 1992/12/25
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/28
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/24 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/24
- -54%（0.46倍）
- 1998/12/29 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/29 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/26 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/28 vs 2003/12/26
- 63%（1.63倍）
- 2005/12/28 vs 2004/12/28
- 10%（1.1倍）
- 2006/12/26 vs 2005/12/28
- 11%（1.11倍）
- 2007/12/26 vs 2006/12/26
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/26
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/29
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/06/13 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
369円（1985/12/12） - 269%（3.69倍）
1,361円（6/13）