株価チャート
株価
11/13
- 前日 (11/12)
- 1,935
- 始値
- 1,929
- 高値
- 1,986
- 安値
- 1,929
- 終値 +2.64%
- 1,986
- 出来高 -44.68%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +4.97%
1,892 - 株価（25日）
移動平均値 - +6.03%
1,873 - 出来高（5日）
移動平均値 - +52.22%
8,540
2025/06/19～2025/11/13
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 | ||||||||||
| 11/13 | 1,929 | 1,986 | 1,929 | 1,986 | +2.64% | 13,000 | 321億7320万 | +6.03% | 20.11 | 2.28 |
| 11/12 | 1,848 | 1,942 | 1,846 | 1,935 | +4.65% | 23,500 | 313億4700万 | +3.53% | 19.59 | 2.22 |
| 11/11 | 1,849 | 1,852 | 1,849 | 1,849 | +0.16% | 800 | 299億5380万 | -0.96% | 18.72 | 2.13 |
| 11/10 | 1,848 | 1,848 | 1,845 | 1,846 | 0% | 1,200 | 299億520万 | -1.18% | 18.69 | 2.12 |
| 11/07 | 1,851 | 1,860 | 1,846 | 1,846 | -0.38% | 4,200 | 299億520万 | -1.18% | 18.69 | 2.12 |
| 11/06 | 1,856 | 1,868 | 1,852 | 1,853 | -0.16% | 2,400 | 300億1860万 | -0.86% | 18.76 | 2.13 |
| 11/05 | 1,871 | 1,871 | 1,855 | 1,856 | -0.11% | 2,500 | 300億6720万 | -0.8% | 18.79 | 2.13 |
| 11/04 | 1,858 | 1,863 | 1,858 | 1,858 | -0.11% | 1,600 | 300億9960万 | -0.8% | 18.81 | 2.14 |
| 10/31 | 1,869 | 1,889 | 1,860 | 1,860 | -2.26% | 4,100 | 301億3200万 | -0.91% | 18.83 | 2.14 |
| 10/30 | 1,858 | 1,903 | 1,858 | 1,903 | +1.93% | 5,800 | 308億2860万 | +1.22% | 19.27 | 2.19 |
| 10/29 | 1,869 | 1,869 | 1,862 | 1,867 | -0.11% | 400 | 302億4540万 | -0.85% | 18.9 | 2.15 |
| 10/28 | 1,874 | 1,876 | 1,866 | 1,869 | -0.74% | 1,800 | 302億7780万 | -0.95% | 18.92 | 2.15 |
| 10/27 | 1,866 | 1,885 | 1,866 | 1,883 | +0.91% | 1,600 | 305億460万 | -0.37% | 19.06 | 2.16 |
| 10/24 | 1,869 | 1,869 | 1,864 | 1,866 | -0.37% | 1,300 | 302億2920万 | -1.43% | 18.89 | 2.14 |
| 10/23 | 1,875 | 1,875 | 1,873 | 1,873 | -0.48% | 900 | 303億4260万 | -1.21% | 18.96 | 2.15 |
| 10/22 | 1,863 | 1,882 | 1,863 | 1,882 | +1.02% | 1,900 | 304億8840万 | -0.9% | 19.05 | 2.16 |
| 10/21 | 1,863 | 1,878 | 1,861 | 1,863 | 0% | 1,000 | 301億8060万 | -2.05% | 18.86 | 2.14 |
| 10/20 | 1,869 | 1,880 | 1,863 | 1,863 | 0% | 700 | 301億8060万 | -2.31% | 18.86 | 2.14 |
| 10/17 | 1,884 | 1,884 | 1,863 | 1,863 | -1.11% | 800 | 301億8060万 | -2.46% | 18.86 | 2.14 |
| 10/16 | 1,862 | 1,884 | 1,860 | 1,884 | +0.43% | 3,200 | 305億2080万 | -1.62% | 19.07 | 2.17 |
| 10/15 | 1,860 | 1,876 | 1,840 | 1,876 | +1.02% | 6,500 | 303億9120万 | -2.24% | 18.99 | 2.16 |
| 10/14 | 1,856 | 1,862 | 1,820 | 1,857 | -0.05% | 4,200 | 300億8340万 | -3.38% | 18.8 | 2.13 |
| 10/10 | 1,882 | 1,882 | 1,858 | 1,858 | -0.27% | 1,900 | 300億9960万 | -3.58% | 18.81 | 2.14 |
| 10/09 | 1,869 | 1,869 | 1,862 | 1,863 | -0.59% | 1,600 | 301億8060万 | -3.52% | 18.86 | 2.14 |
| 10/08 | 1,885 | 1,885 | 1,860 | 1,874 | -0.58% | 2,600 | 303億5880万 | -3.15% | 18.97 | 2.15 |
| 10/07 | 1,863 | 1,885 | 1,863 | 1,885 | +0.91% | 900 | 305億3700万 | -2.78% | 19.08 | 2.17 |
| 10/06 | 1,899 | 1,899 | 1,856 | 1,868 | -0.21% | 3,000 | 302億6160万 | -3.81% | 18.91 | 2.15 |
| 10/03 | 1,854 | 1,872 | 1,854 | 1,872 | +0.48% | 900 | 303億2640万 | -3.75% | 18.95 | 2.15 |
| 10/02 | 1,884 | 1,884 | 1,851 | 1,863 | +0.16% | 2,300 | 301億8060万 | -4.31% | 18.86 | 2.14 |
| 10/01 | 1,901 | 1,901 | 1,860 | 1,860 | -2.46% | 4,300 | 301億3200万 | -4.57% | 18.83 | 2.14 |
| 09/30 | 1,926 | 1,926 | 1,905 | 1,907 | -0.16% | 1,200 | 308億9340万 | -2.31% | 19.31 | 2.19 |
| 09/29 | 1,906 | 1,930 | 1,906 | 1,910 | -2.15% | 2,900 | 309億4200万 | -2.15% | 19.34 | 2.2 |
| 09/26 | 1,953 | 1,955 | 1,946 | 1,952 | +0.05% | 3,700 | 316億2240万 | 0% | 19.76 | 2.24 |
| 09/25 | 1,957 | 1,966 | 1,951 | 1,951 | -0.46% | 2,600 | 316億620万 | 0% | 19.75 | 2.24 |
| 09/24 | 1,969 | 1,969 | 1,960 | 1,960 | -0.46% | 700 | 317億5200万 | +0.51% | 19.84 | 2.25 |
| 09/22 | 1,952 | 1,969 | 1,952 | 1,969 | +1.03% | 2,800 | 318億9780万 | +1.03% | 19.94 | 2.26 |
| 09/19 | 1,947 | 1,953 | 1,944 | 1,949 | -0.2% | 2,300 | 315億7380万 | +0.05% | 19.73 | 2.24 |
| 09/18 | 1,950 | 1,953 | 1,946 | 1,953 | +0.15% | 1,500 | 316億3860万 | +0.26% | 19.77 | 2.24 |
| 09/17 | 1,951 | 1,956 | 1,948 | 1,950 | -0.05% | 1,400 | 315億9000万 | +0.1% | 19.74 | 2.24 |
| 09/16 | 1,960 | 1,976 | 1,951 | 1,951 | -0.46% | 1,800 | 316億620万 | +0.15% | 19.75 | 2.24 |
| 09/12 | 1,964 | 1,967 | 1,950 | 1,960 | -0.31% | 2,400 | 317億5200万 | +0.62% | 19.84 | 2.25 |
| 09/11 | 1,969 | 1,969 | 1,958 | 1,966 | +0.36% | 900 | 318億4920万 | +0.98% | 19.9 | 2.26 |
| 09/10 | 1,984 | 1,984 | 1,957 | 1,959 | -1.41% | 2,000 | 317億3580万 | +0.67% | 19.83 | 2.25 |
| 09/09 | 1,956 | 1,987 | 1,956 | 1,987 | +1.07% | 3,200 | 321億8940万 | +2.16% | 20.12 | 2.28 |
| 09/08 | 1,969 | 1,975 | 1,962 | 1,966 | -0.15% | 2,400 | 318億4920万 | +1.18% | 19.9 | 2.26 |
| 09/05 | 1,960 | 1,970 | 1,958 | 1,969 | -0.51% | 1,100 | 318億9780万 | +1.44% | 19.94 | 2.26 |
| 09/04 | 1,978 | 1,980 | 1,978 | 1,979 | +0.92% | 600 | 320億5980万 | +2.06% | 20.04 | 2.27 |
| 09/03 | 1,959 | 1,969 | 1,959 | 1,961 | -0.25% | 2,200 | 317億6820万 | +1.29% | 19.85 | 2.25 |
| 09/02 | 1,980 | 1,985 | 1,963 | 1,966 | +0.31% | 4,800 | 318億4920万 | +1.71% | 19.9 | 2.26 |
| 09/01 | 1,963 | 1,963 | 1,932 | 1,960 | -0.15% | 1,300 | 317億5200万 | +1.5% | 19.84 | 2.25 |
| 08/29 | 1,949 | 1,963 | 1,945 | 1,963 | +0.87% | 3,100 | 318億60万 | +1.71% | 19.87 | 2.26 |
| 08/28 | 1,929 | 1,947 | 1,929 | 1,946 | +0.88% | 900 | 315億2520万 | +0.93% | 19.7 | 2.24 |
| 08/27 | 1,913 | 1,929 | 1,913 | 1,929 | +0.99% | 400 | 312億4980万 | +0.16% | 19.53 | 2.22 |
| 08/26 | 1,926 | 1,932 | 1,910 | 1,910 | -1.24% | 1,700 | 309億4200万 | -0.83% | 19.34 | 2.2 |
| 08/25 | 1,920 | 1,939 | 1,916 | 1,934 | +1.52% | 2,500 | 313億3080万 | +0.42% | 19.58 | 2.22 |
| 08/22 | 1,909 | 1,924 | 1,900 | 1,905 | -0.21% | 4,000 | 308億6100万 | -1.09% | 19.29 | 2.19 |
| 08/21 | 1,911 | 1,920 | 1,909 | 1,909 | -0.1% | 2,200 | 309億2580万 | -0.83% | 19.33 | 2.19 |
| 08/20 | 1,927 | 1,927 | 1,908 | 1,911 | -0.88% | 5,300 | 309億5820万 | -0.52% | 19.35 | 2.2 |
| 08/19 | 1,932 | 1,934 | 1,928 | 1,928 | -0.87% | 2,700 | 312億3360万 | +0.52% | 19.52 | 2.22 |
| 08/18 | 1,934 | 1,953 | 1,934 | 1,945 | +0.57% | 1,700 | 315億900万 | +1.57% | 19.69 | 2.24 |
| 08/15 | 1,955 | 1,955 | 1,925 | 1,934 | -1.07% | 3,300 | 313億3080万 | +1.31% | 19.58 | 2.22 |
| 08/14 | 1,961 | 1,961 | 1,943 | 1,955 | +0.26% | 2,400 | 316億7100万 | +2.62% | 19.79 | 2.25 |
| 08/13 | 1,968 | 1,968 | 1,950 | 1,950 | -0.26% | 3,100 | 315億9000万 | +2.69% | 19.74 | 2.24 |
| 08/12 | 1,955 | 1,997 | 1,955 | 1,955 | +0.15% | 5,900 | 316億7100万 | +3.28% | 19.79 | 2.25 |
| 08/08 | 1,944 | 1,954 | 1,935 | 1,952 | +0.46% | 7,000 | 316億2240万 | +3.44% | 19.76 | 2.24 |
| 08/07 | 1,930 | 1,943 | 1,929 | 1,943 | +0.52% | 1,800 | 314億7660万 | +3.24% | 19.67 | 2.23 |
| 08/06 | 1,938 | 1,938 | 1,929 | 1,933 | +0.05% | 3,100 | 313億1460万 | +2.98% | 19.57 | 2.22 |
| 08/05 | 1,932 | 1,937 | 1,929 | 1,932 | 0% | 3,200 | 312億9840万 | +3.21% | 19.56 | 2.22 |
| 08/04 | 1,924 | 1,939 | 1,907 | 1,932 | +0.26% | 5,500 | 312億9840万 | +3.43% | 19.56 | 2.22 |
| 08/01 | 1,916 | 1,927 | 1,908 | 1,927 | +0.73% | 3,900 | 312億1740万 | +3.44% | 19.51 | 2.21 |
| 07/31 | 1,918 | 1,918 | 1,905 | 1,913 | +0.16% | 5,200 | 309億9060万 | +2.96% | 19.37 | 2.2 |
| 07/30 | 1,917 | 1,917 | 1,900 | 1,910 | +1.17% | 3,500 | 309億4200万 | +3.02% | 19.34 | 2.2 |
| 07/29 | 1,910 | 1,920 | 1,888 | 1,888 | -1.15% | 2,800 | 305億8560万 | +2.05% | 19.12 | 2.17 |
| 07/28 | 1,925 | 1,925 | 1,904 | 1,910 | -0.93% | 2,300 | 309億4200万 | +3.47% | 19.34 | 2.2 |
| 07/25 | 1,918 | 1,928 | 1,901 | 1,928 | -0.05% | 2,100 | 312億3360万 | +4.67% | 19.52 | 2.22 |
| 07/24 | 1,890 | 1,929 | 1,886 | 1,929 | +2.28% | 6,700 | 312億4980万 | +4.95% | 19.53 | 2.22 |
| 07/23 | 1,923 | 1,924 | 1,883 | 1,886 | -1.87% | 7,500 | 305億5320万 | +2.89% | 19.1 | 2.17 |
| 07/22 | 1,922 | 1,922 | 1,882 | 1,922 | -0.05% | 2,300 | 311億3640万 | +5.03% | 19.46 | 2.21 |
| 07/18 | 1,936 | 1,936 | 1,870 | 1,923 | -0.72% | 7,600 | 311億5260万 | +5.37% | 19.47 | 2.21 |
| 07/17 | 1,904 | 1,940 | 1,904 | 1,937 | +3.92% | 9,200 | 313億7940万 | +6.43% | 19.61 | 2.23 |
| 07/16 | 1,838 | 1,864 | 1,829 | 1,864 | +2.87% | 12,400 | 301億9680万 | +2.7% | 18.87 | 2.14 |
| 07/15 | 1,814 | 1,841 | 1,812 | 1,812 | -1.95% | 8,600 | 293億5440万 | 0% | 18.35 | 2.08 |
| 07/14 | 1,836 | 1,848 | 1,836 | 1,848 | +0.71% | 3,200 | 299億3760万 | +1.93% | 18.71 | 2.12 |
| 07/11 | 1,823 | 1,835 | 1,822 | 1,835 | +1.21% | 700 | 297億2700万 | +1.33% | 18.58 | 2.11 |
| 07/10 | 1,817 | 1,827 | 1,813 | 1,813 | -0.28% | 2,400 | 293億7060万 | +0.17% | 18.36 | 2.08 |
| 07/09 | 1,820 | 1,820 | 1,818 | 1,818 | +0.66% | 600 | 294億5160万 | +0.44% | 18.41 | 2.09 |
| 07/08 | 1,806 | 1,819 | 1,806 | 1,806 | -0.17% | 300 | 292億5720万 | -0.22% | 18.29 | 2.08 |
| 07/07 | 1,810 | 1,810 | 1,805 | 1,809 | -0.06% | 900 | 293億580万 | -0.06% | 18.32 | 2.08 |
| 07/04 | 1,810 | 1,810 | 1,805 | 1,810 | -0.55% | 500 | 293億2200万 | 0% | 18.33 | 2.08 |
| 07/03 | 1,816 | 1,820 | 1,815 | 1,820 | 0% | 900 | 294億8400万 | +0.61% | 18.43 | 2.09 |
| 07/02 | 1,828 | 1,828 | 1,820 | 1,820 | +0.33% | 1,400 | 294億8400万 | +0.61% | 18.43 | 2.09 |
| 07/01 | 1,815 | 1,815 | 1,811 | 1,814 | -0.06% | 500 | 293億8680万 | +0.33% | 18.37 | 2.09 |
| 06/30 | 1,810 | 1,820 | 1,810 | 1,815 | +0.28% | 1,500 | 294億300万 | +0.5% | 18.38 | 2.14 |
| 06/27 | 1,815 | 1,815 | 1,800 | 1,810 | -0.22% | 1,500 | 293億2200万 | +0.28% | 18.33 | 2.13 |
| 06/26 | 1,816 | 1,816 | 1,800 | 1,814 | +0.28% | 700 | 293億8680万 | +0.55% | 18.37 | 2.14 |
| 06/25 | 1,804 | 1,809 | 1,795 | 1,809 | +0.5% | 1,600 | 293億580万 | +0.33% | 18.32 | 2.13 |
| 06/24 | 1,807 | 1,807 | 1,797 | 1,800 | 0% | 1,400 | 291億6000万 | -0.17% | 18.22 | 2.12 |
| 06/23 | 1,809 | 1,809 | 1,800 | 1,800 | -0.5% | 1,300 | 291億6000万 | -0.17% | 18.22 | 2.12 |
| 06/20 | 1,818 | 1,818 | 1,800 | 1,809 | -0.44% | 1,400 | 293億580万 | +0.33% | 18.32 | 2.13 |
| 06/19 | 1,815 | 1,817 | 1,805 | 1,817 | +0.11% | 800 | 294億3540万 | +0.78% | 18.4 | 2.14 |
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 | 2,070 5/8 | 970 3/7 | 59,700 3/7 | - | - | +20.58% 1/17 | -18.21% 9/13 |
| 2008年 3月期 | 1,185 5/2 | 574 3/31 | 213,700 5/2 | - | - | +7.98% 6/20 | -16.37% 3/31 |
| 2009年 3月期 | 733 4/30 | 423 10/17 | 76,300 10/1 | - | - | +21.42% 11/5 | -16.93% 9/18 |
| 2010年 3月期 | 740 9/18 | 512 4/23 | 365,500 9/18 | - | - | +9.99% 6/2 | -6.88% 11/18 |
| 2011年 3月期 | 1,385 12/30 | 586 5/26 | 165,400 4/16 | 224億3700万 | 94億9320万 | +19.22% 12/21 | -26.86% 3/17 |
| 2012年 3月期 | 1,260 4/1 | 815 6/20 | 63,500 9/8 | 204億1200万 | 132億300万 | +22.95% 9/7 | -17.7% 6/20 |
| 2013年 3月期 | 1,240 4/13 | 953 10/30 | 31,100 7/13 | 200億8800万 | 154億3860万 | +13.62% 1/15 | -11.63% 5/15 |
| 2014年 3月期 | 1,279 5/15 | 1,004 6/7 | 18,800 3/14 | 207億1980万 | 162億6480万 | +8.34% 5/13 | -12.22% 6/7 |
| 2015年 3月期 | 1,610 3/9 | 962 2/6 | 107,200 2/13 | 260億8200万 | 155億8440万 | +30.35% 2/12 | -12.93% 3/30 |
| 2016年 3月期 | 1,360 7/27 | 952 3/29 | 37,200 3/29 | 220億3200万 | 154億2240万 | +6.76% 10/15 | -13.47% 4/6 |
| 2017年 3月期 | 1,625 3/15 | 929 5/2 | 113,000 12/21 | 263億2500万 | 150億4980万 | +16.12% 1/10 | -17.64% 4/13 |
| 2018年 3月期 | 2,760 1/18 | 1,205 4/13 | 124,000 10/20 | 447億1200万 | 195億2100万 | +24.4% 10/19 | -18.95% 3/29 |
| 2019年 3月期 | 1,881 4/4 | 1,189 12/25 | 39,600 5/10 | 304億7220万 | 192億6180万 | +11.48% 11/14 | -11.59% 7/5 |
| 2020年 3月期 | 2,380 1/15 | 1,373 5/14 | 63,200 9/12 | 385億5600万 | 222億4260万 | +13.08% 8/1 7/31 | -24.41% 3/16 |
| 2021年 3月期 | 2,448 1/15 | 1,528 4/3 | 38,100 11/20 | 396億5760万 | 247億5360万 | +15.03% 5/29 | -5.79% 11/19 |
| 2022年 3月期 | 2,184 4/5 | 1,820 12/17 | 30,800 9/16 | 353億8080万 | 294億8400万 | +4.66% 1/18 | -6.51% 8/5 |
| 2023年 3月期 | 1,920 4/18 | 1,697 6/17 | 26,700 4/18 | 311億400万 | 274億9140万 | +5.01% 1/26 | -6.13% 5/18 |
| 2024年 3月期 | 2,033 2/6 9/26 | 1,780 5/12 | 19,900 11/1 | 329億3460万 | 288億3600万 | +4.3% 12/1 | -5.96% 11/2 |
| 2025年 3月期 | 1,998 7/5 | 1,690 8/8 | 15,000 5/20 | 323億6760万 | 273億7800万 | +4.29% 7/3 | -11.75% 8/5 |
| 最新 | 1,986 2025/11/13 | 13,000 | 321億7320万 | +6.03% 1,873 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/29
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/29
- 4%（1.04倍）
- 1996/12/26 vs 1995/12/28
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/26
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/29
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 71%（1.71倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- 42%（1.42倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 119%（2.19倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/11/13 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
258円（1998/10/29） - 670%（7.7倍）
1,986円（11/13）