株価チャート
株価
6/13
- 前日 (6/12)
- 1,951
- 始値
- 1,949
- 高値
- 1,972
- 安値
- 1,932
- 終値 -0.87%
- 1,934
- 出来高 +205.56%
- 5,500
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,943 - 株価（25日）
移動平均値 - +0.57%
1,923 - 出来高（5日）
移動平均値 - +19.05%
4,620
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 | 1,949 | 1,972 | 1,932 | 1,934 | -0.87% | 5,500 | 451億7205万 | +0.57% | 8.11 | 0.88 |
| 06/12 | 1,947 | 1,953 | 1,941 | 1,951 | +0.21% | 1,800 | 455億6911万 | +1.46% | 8.18 | 0.89 |
| 06/11 | 1,951 | 1,954 | 1,940 | 1,947 | +0.15% | 5,800 | 454億7568万 | +1.35% | 8.16 | 0.89 |
| 06/10 | 1,944 | 1,960 | 1,944 | 1,944 | +0.21% | 3,200 | 454億561万 | +1.25% | 8.15 | 0.89 |
| 06/09 | 1,941 | 1,970 | 1,935 | 1,940 | +0.94% | 6,800 | 453億1219万 | +1.09% | 8.14 | 0.88 |
| 06/06 | 1,926 | 1,937 | 1,920 | 1,922 | -0.21% | 3,700 | 448億9176万 | +0.21% | 8.06 | 0.88 |
| 06/05 | 1,942 | 1,942 | 1,926 | 1,926 | -0.41% | 2,500 | 449億8519万 | +0.42% | 8.08 | 0.88 |
| 06/04 | 1,926 | 1,947 | 1,926 | 1,934 | +0.47% | 5,400 | 451億7205万 | +0.83% | 8.11 | 0.88 |
| 06/03 | 1,925 | 1,926 | 1,922 | 1,925 | +0.16% | 2,000 | 449億6184万 | +0.36% | 8.07 | 0.88 |
| 06/02 | 1,921 | 1,924 | 1,920 | 1,922 | -0.16% | 2,100 | 448億9176万 | +0.26% | 8.06 | 0.88 |
| 05/30 | 1,923 | 1,926 | 1,918 | 1,925 | +0.1% | 2,700 | 449億6184万 | +0.42% | 8.07 | 0.88 |
| 05/29 | 1,921 | 1,924 | 1,921 | 1,923 | +0.21% | 1,200 | 449億1512万 | +0.31% | 8.06 | 0.88 |
| 05/28 | 1,922 | 1,922 | 1,915 | 1,919 | 0% | 600 | 448億2169万 | +0.1% | 8.05 | 0.87 |
| 05/27 | 1,926 | 1,927 | 1,901 | 1,919 | -0.26% | 4,500 | 448億2169万 | +0.05% | 8.05 | 0.87 |
| 05/26 | 1,927 | 1,927 | 1,915 | 1,924 | -0.05% | 2,200 | 449億3848万 | +0.31% | 8.07 | 0.88 |
| 05/23 | 1,919 | 1,925 | 1,919 | 1,925 | +0.42% | 1,700 | 449億6184万 | +0.47% | 8.07 | 0.88 |
| 05/22 | 1,914 | 1,920 | 1,904 | 1,917 | +0.16% | 3,800 | 447億7498万 | +0.1% | 8.04 | 0.87 |
| 05/21 | 1,917 | 1,917 | 1,910 | 1,914 | -0.16% | 2,200 | 447億491万 | 0% | 8.03 | 0.87 |
| 05/20 | 1,906 | 1,918 | 1,906 | 1,917 | +0.63% | 7,500 | 447億7498万 | +0.16% | 8.04 | 0.87 |
| 05/19 | 1,901 | 1,907 | 1,900 | 1,905 | +0.21% | 3,600 | 444億9470万 | -0.42% | 7.99 | 0.87 |
| 05/16 | 1,908 | 1,910 | 1,892 | 1,901 | 0% | 5,700 | 444億127万 | -0.58% | 7.97 | 0.87 |
| 05/15 | 1,900 | 1,905 | 1,894 | 1,901 | +0.05% | 5,200 | 444億127万 | -0.58% | 7.97 | 0.87 |
| 05/14 | 1,915 | 1,919 | 1,885 | 1,900 | -0.99% | 11,300 | 443億7792万 | -0.47% | 7.97 | 0.87 |
| 05/13 | 1,933 | 1,938 | 1,919 | 1,919 | -0.52% | 11,000 | 448億2169万 | +0.42% | 8.05 | 0.87 |
| 05/12 | 1,913 | 1,929 | 1,913 | 1,929 | +0.57% | 14,500 | 450億5526万 | +0.78% | 8.09 | 0.88 |
| 05/09 | 1,917 | 1,921 | 1,913 | 1,918 | +0.16% | 4,100 | 447億9834万 | +0.1% | 8.04 | 0.87 |
| 05/08 | 1,916 | 1,916 | 1,912 | 1,915 | -0.1% | 4,100 | 447億2827万 | -0.26% | 8.03 | 0.87 |
| 05/07 | 1,918 | 1,922 | 1,913 | 1,917 | -0.26% | 2,600 | 447億7498万 | -0.31% | 8.04 | 0.87 |
| 05/02 | 1,923 | 1,923 | 1,917 | 1,922 | +0.1% | 2,500 | 448億9176万 | -0.26% | 8.06 | 0.88 |
| 05/01 | 1,921 | 1,930 | 1,919 | 1,920 | -0.05% | 56,100 | 448億4505万 | -0.57% | 8.05 | 0.87 |
| 04/30 | 1,934 | 1,934 | 1,916 | 1,921 | +0.21% | 10,300 | 448億6841万 | -0.72% | 8.06 | 0.87 |
| 04/28 | 1,945 | 1,945 | 1,917 | 1,917 | -0.52% | 6,900 | 447億7498万 | -1.13% | 8.04 | 0.87 |
| 04/25 | 1,919 | 1,928 | 1,915 | 1,927 | +0.47% | 1,900 | 450億855万 | -0.82% | 8.08 | 0.88 |
| 04/24 | 1,936 | 1,936 | 1,915 | 1,918 | -0.26% | 3,000 | 447億9834万 | -1.49% | 8.04 | 0.87 |
| 04/23 | 1,927 | 1,927 | 1,923 | 1,923 | -0.05% | 1,300 | 449億1512万 | -1.44% | 8.06 | 0.88 |
| 04/22 | 1,920 | 1,926 | 1,920 | 1,924 | -0.05% | 2,900 | 449億3848万 | -1.59% | 8.07 | 0.88 |
| 04/21 | 1,936 | 1,936 | 1,918 | 1,925 | -0.62% | 2,300 | 449億6184万 | -1.74% | 8.07 | 0.88 |
| 04/18 | 1,901 | 1,940 | 1,901 | 1,937 | +1.84% | 2,700 | 452億4212万 | -1.32% | 8.12 | 0.88 |
| 04/17 | 1,889 | 1,902 | 1,884 | 1,902 | +0.53% | 900 | 444億2463万 | -3.26% | 7.98 | 0.87 |
| 04/16 | 1,898 | 1,918 | 1,892 | 1,892 | +0.11% | 1,600 | 441億9106万 | -4.01% | 7.93 | 0.86 |
| 04/15 | 1,903 | 1,904 | 1,890 | 1,890 | -0.68% | 3,400 | 441億4435万 | -4.3% | 7.93 | 0.86 |
| 04/14 | 1,909 | 1,930 | 1,903 | 1,903 | +0.32% | 2,800 | 444億4799万 | -3.94% | 7.98 | 0.87 |
| 04/11 | 1,904 | 1,909 | 1,885 | 1,897 | -0.68% | 4,400 | 443億784万 | -4.43% | 7.95 | 0.86 |
| 04/10 | 1,891 | 1,985 | 1,882 | 1,910 | +2.52% | 8,700 | 446億1148万 | -4.02% | 8.01 | 0.87 |
| 04/09 | 1,874 | 1,883 | 1,862 | 1,863 | -1.84% | 3,400 | 435億1371万 | -6.62% | 7.81 | 0.85 |
| 04/08 | 1,882 | 1,926 | 1,882 | 1,898 | +2.59% | 12,500 | 443億3120万 | -5.19% | 7.96 | 0.86 |
| 04/07 | 1,850 | 1,918 | 1,807 | 1,850 | -4.79% | 20,500 | 432億1008万 | -7.82% | 7.76 | 0.84 |
| 04/04 | 1,960 | 1,960 | 1,910 | 1,943 | -1.72% | 18,700 | 453億8226万 | -3.57% | 8.15 | 0.88 |
| 04/03 | 1,971 | 1,993 | 1,950 | 1,977 | -1.05% | 17,200 | 461億7639万 | -2.08% | 8.29 | 0.9 |
| 04/02 | 2,000 | 2,003 | 1,997 | 1,998 | -0.3% | 3,900 | 466億6688万 | -1.19% | 8.38 | 0.91 |
| 04/01 | 2,009 | 2,021 | 1,995 | 2,004 | -0.1% | 3,000 | 468億702万 | -0.89% | 8.4 | 0.91 |
| 03/31 | 2,000 | 2,009 | 1,986 | 2,006 | -0.4% | 12,800 | 468億5374万 | -0.89% | 8.1 | 0.91 |
| 03/28 | 1,993 | 2,020 | 1,985 | 2,014 | -0.05% | 5,000 | 470億4059万 | -0.54% | 8.14 | 0.92 |
| 03/27 | 2,020 | 2,027 | 2,015 | 2,015 | -0.4% | 9,500 | 470億6395万 | -0.59% | 8.14 | 0.92 |
| 03/26 | 2,019 | 2,028 | 2,013 | 2,023 | +0.35% | 10,200 | 472億5080万 | -0.3% | 8.17 | 0.92 |
| 03/25 | 2,011 | 2,020 | 2,010 | 2,016 | +0.25% | 4,500 | 470億8730万 | -0.69% | 8.14 | 0.92 |
| 03/24 | 2,020 | 2,023 | 2,005 | 2,011 | -0.74% | 13,700 | 469億7052万 | -1.03% | 8.12 | 0.92 |
| 03/21 | 2,025 | 2,028 | 2,015 | 2,026 | -0.1% | 11,300 | 473億2087万 | -0.39% | 8.18 | 0.92 |
| 03/19 | 2,022 | 2,028 | 2,022 | 2,028 | +0.3% | 4,100 | 473億6759万 | -0.34% | 8.19 | 0.92 |
| 03/18 | 2,024 | 2,025 | 2,021 | 2,022 | +0.1% | 3,200 | 472億2744万 | -0.64% | 8.17 | 0.92 |
| 03/17 | 2,020 | 2,029 | 2,020 | 2,020 | -0.49% | 4,700 | 471億8073万 | -0.74% | 8.16 | 0.92 |
| 03/14 | 2,015 | 2,038 | 2,012 | 2,030 | +0.74% | 9,600 | 474億1430万 | -0.29% | 8.2 | 0.92 |
| 03/13 | 2,015 | 2,020 | 2,015 | 2,015 | 0% | 2,400 | 470億6395万 | -1.08% | 8.14 | 0.92 |
| 03/12 | 2,015 | 2,017 | 2,014 | 2,015 | +0.1% | 6,800 | 470億6395万 | -1.13% | 8.14 | 0.92 |
| 03/11 | 2,015 | 2,032 | 2,012 | 2,013 | -0.4% | 12,900 | 470億1723万 | -1.28% | 8.13 | 0.92 |
| 03/10 | 2,021 | 2,022 | 2,021 | 2,021 | +0.15% | 5,800 | 472億409万 | -0.98% | 8.16 | 0.92 |
| 03/07 | 2,016 | 2,039 | 2,016 | 2,018 | 0% | 3,500 | 471億3402万 | -1.22% | 8.15 | 0.92 |
| 03/06 | 2,020 | 2,045 | 2,016 | 2,018 | -0.44% | 5,300 | 471億3402万 | -1.37% | 8.15 | 0.92 |
| 03/05 | 2,026 | 2,031 | 2,015 | 2,027 | -0.2% | 7,100 | 473億4423万 | -0.98% | 8.19 | 0.92 |
| 03/04 | 2,030 | 2,048 | 2,027 | 2,031 | -0.68% | 17,300 | 474億3766万 | -0.83% | 8.2 | 0.93 |
| 03/03 | 2,049 | 2,050 | 2,040 | 2,045 | -0.1% | 2,700 | 477億6465万 | -0.2% | 8.26 | 0.93 |
| 02/28 | 2,040 | 2,047 | 2,032 | 2,047 | +0.15% | 1,200 | 478億1136万 | -0.15% | 8.27 | 0.93 |
| 02/27 | 2,033 | 2,049 | 2,032 | 2,044 | +0.54% | 800 | 477億4129万 | -0.34% | 8.26 | 0.93 |
| 02/26 | 2,020 | 2,036 | 2,015 | 2,033 | +0.79% | 8,600 | 474億8437万 | -0.88% | 8.21 | 0.93 |
| 02/25 | 2,035 | 2,035 | 1,966 | 2,017 | -0.88% | 16,900 | 471億1066万 | -1.75% | 8.15 | 0.92 |
| 02/21 | 2,018 | 2,035 | 2,015 | 2,035 | -0.73% | 6,500 | 475億3108万 | -0.93% | 8.22 | 0.93 |
| 02/20 | 2,050 | 2,055 | 2,031 | 2,050 | -0.49% | 7,300 | 478億8144万 | -0.29% | 8.28 | 0.93 |
| 02/19 | 2,051 | 2,061 | 2,010 | 2,060 | +0.39% | 9,600 | 481億1500万 | +0.15% | 8.32 | 0.94 |
| 02/18 | 2,055 | 2,055 | 2,050 | 2,052 | -0.15% | 1,300 | 479億2815万 | -0.24% | 8.29 | 0.93 |
| 02/17 | 2,054 | 2,076 | 2,011 | 2,055 | -0.34% | 11,300 | 479億9822万 | -0.15% | 8.3 | 0.94 |
| 02/14 | 2,080 | 2,080 | 2,060 | 2,062 | -0.29% | 4,400 | 481億6172万 | +0.19% | 8.33 | 0.94 |
| 02/13 | 2,065 | 2,081 | 2,065 | 2,068 | +1.17% | 2,900 | 483億186万 | +0.44% | 8.35 | 0.94 |
| 02/12 | 2,032 | 2,055 | 2,032 | 2,044 | +0.59% | 4,600 | 477億4129万 | -0.78% | 8.26 | 0.93 |
| 02/10 | 2,030 | 2,045 | 2,015 | 2,032 | +0.1% | 5,500 | 474億6101万 | -1.5% | 8.21 | 0.93 |
| 02/07 | 2,019 | 2,045 | 2,016 | 2,030 | -0.83% | 8,500 | 474億1430万 | -1.79% | 8.2 | 0.92 |
| 02/06 | 2,044 | 2,066 | 2,019 | 2,047 | +0.15% | 10,300 | 478億1136万 | -1.21% | 8.27 | 0.93 |
| 02/05 | 2,029 | 2,062 | 2,029 | 2,044 | -0.1% | 8,400 | 477億4129万 | -1.49% | 8.26 | 0.93 |
| 02/04 | 2,057 | 2,066 | 2,008 | 2,046 | +0.2% | 7,300 | 477億8801万 | -1.59% | 8.26 | 0.93 |
| 02/03 | 2,067 | 2,067 | 2,041 | 2,042 | -1.26% | 3,300 | 476億9458万 | -1.97% | 8.25 | 0.93 |
| 01/31 | 2,071 | 2,071 | 2,057 | 2,068 | -0.19% | 3,200 | 483億186万 | -0.91% | 8.35 | 0.94 |
| 01/30 | 2,071 | 2,072 | 2,071 | 2,072 | +0.05% | 200 | 483億9528万 | -0.91% | 8.37 | 0.94 |
| 01/29 | 2,060 | 2,071 | 2,053 | 2,071 | +0.63% | 3,900 | 483億7193万 | -1.15% | 8.37 | 0.94 |
| 01/28 | 2,050 | 2,070 | 2,050 | 2,058 | +0.15% | 1,500 | 480億6829万 | -1.81% | 8.31 | 0.94 |
| 01/27 | 2,082 | 2,082 | 2,043 | 2,055 | -0.19% | 5,600 | 479億9822万 | -2.05% | 8.3 | 0.94 |
| 01/24 | 2,055 | 2,061 | 2,051 | 2,059 | +0.05% | 3,500 | 480億9165万 | -1.91% | 8.32 | 0.94 |
| 01/23 | 2,060 | 2,073 | 2,051 | 2,058 | -0.24% | 6,600 | 480億6829万 | -2% | 8.31 | 0.94 |
| 01/22 | 2,077 | 2,077 | 2,062 | 2,063 | +0.15% | 1,600 | 481億8507万 | -1.81% | 8.33 | 0.94 |
| 01/21 | 2,061 | 2,081 | 2,060 | 2,060 | -0.48% | 1,800 | 481億1500万 | -1.95% | 8.32 | 0.94 |
| 01/20 | 2,085 | 2,085 | 2,050 | 2,070 | +0.63% | 4,000 | 483億4857万 | -1.48% | 8.36 | 0.94 |
| 01/17 | 2,058 | 2,060 | 2,052 | 2,057 | -0.92% | 1,500 | 480億4493万 | -2.05% | 8.31 | 0.94 |
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 | 631 4/5 | 356 12/4 | 75,000 7/31 | - | - | +11.28% 8/25 | -15.75% 6/7 |
| 2008年 3月期 | 424 7/17 | 278 3/17 | 125,000 7/17 | - | - | +11.18% 5/20 | -11.85% 8/22 |
| 2009年 3月期 | 323 5/20 | 159 10/9 | 55,000 9/17 | - | - | +11.38% 1/23 | -26.13% 10/8 |
| 2010年 3月期 | 287 10/1 | 175 12/7 | 77,000 12/25 | - | - | +11.15% 6/15 | -28.9% 11/18 |
| 2011年 3月期 | 448 3/22 | 165 11/5 11/4 他3件 | 595,000 3/15 | 104億6348万 | 38億5374万 | +70.48% 3/15 | -6.85% 4/21 |
| 2012年 3月期 | 653 3/15 | 258 8/9 | 379,000 9/22 | 152億5146万 | 60億2584万 | +31.96% 12/30 | -13.06% 4/11 |
| 2013年 3月期 | 655 3/25 | 350 5/15 | 209,000 3/25 | 152億9818万 | 81億7460万 | +19.13% 12/19 | -23.81% 5/14 |
| 2014年 3月期 | 845 5/15 | 603 4/2 | 201,000 4/15 | 197億3582万 | 140億8366万 | +13.14% 1/10 | -14.36% 6/7 |
| 2015年 3月期 | 1,031 3/16 | 700 5/16 | 130,000 3/10 | 240億8086万 | 163億4976万 | +11.56% 3/13 | -5% 5/16 |
| 2016年 3月期 | 1,077 6/15 | 745 2/25 | 70,000 8/24 | 251億5527万 | 174億81万 | +11.31% 4/18 | -9.76% 2/12 |
| 2017年 3月期 | 1,444 2/17 | 765 4/8 | 252,000 4/18 | 337億2721万 | 178億6795万 | +15.27% 12/7 | -6.98% 3/10 |
| 2018年 3月期 | 1,730 3,460 1/26 | 1,195 4/13 | 149,000 8/8 | 404億726万 | 279億1137万 | +13.44% 1/26 | -7.2% 2/13 |
| 2019年 3月期 | 2,000 4,000 12/14 4,000 12/13 | 1,493 2,986 4/3 | 85,600 42,800 12/25 | 467億1360万 | 348億7170万 | +7.55% 6/19 | -9.48% 7/6 |
| 2020年 3月期 | 2,318 4,635 1/22 | 1,366 2,731 3/13 | 77,000 38,500 11/13 | 541億2938万 | 318億9371万 | +10.2% 10/31 | -23.19% 3/12 |
| 2021年 3月期 | 2,100 4,200 3/17 | 1,485 2,969 4/22 | 115,000 57,500 9/18 | 490億4928万 | 346億7316万 | +11.58% 5/11 | -4.7% 8/21 |
| 2022年 3月期 | 2,895 5,790 11/4 | 1,848 3,695 5/13 | 138,800 69,400 11/4 | 676億1793万 | 431億5168万 | +14.02% 8/4 | -6.44% 11/29 |
| 2023年 3月期 | 2,580 5,160 4/4 | 1,540 3,080 1/10 | 277,600 138,800 5/19 | 602億6054万 | 359億6947万 | +5.98% 1/20 | -15.47% 5/19 |
| 2024年 3月期 | 2,228 4,455 8/7 | 1,735 3,470 4/6 | 165,000 82,500 1/4 | 520億2727万 | 405億2404万 | +10.51% 8/7 | -11% 10/4 |
| 2025年 3月期 | 2,198 12/20 | 1,840 3,680 8/6 | 42,200 21,100 8/9 | 513億3824万 | 429億7651万 | +7.2% 12/19 | -10.08% 8/5 |
| 最新 | 1,934 2025/6/13 | 5,500 | 451億7205万 | +0.57% 1,923 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -56%（0.44倍）
- 1996/12/26 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/29 vs 1996/12/26
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/29
- -9%（0.91倍）
- 1999/12/27 vs 1998/12/29
- -5%（0.95倍）
- 2000/12/28 vs 1999/12/27
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/28
- 209%（3.09倍）
- 2002/12/26 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/26
- 5%（1.05倍）
- 2004/12/29 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/29
- 92%（1.92倍）
- 2006/12/28 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/26 vs 2006/12/28
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/26
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 197%（2.97倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 24%（1.24倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/06/13 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
131円（2000/10/27） - 1382%（14.82倍）
1,934円（6/13）