株価チャート

株価

6/12

前日 (6/11)
2,992
始値
2,992
高値
2,997
安値
2,977
終値 -0.27%
2,984
出来高 -39.55%
51,190

乖離率

株価（5日）
移動平均値
0%
2,984
株価（25日）
移動平均値
+0.64%
2,965
出来高（5日）
移動平均値
-44.96%
93,002

2025/01/16～2025/06/12

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PERPBR
2025
06/122,9922,9972,9772,984-0.27%51,190-+0.64%--
06/112,9993,0002,9872,992+0.17%84,680-+1.05%--
06/102,9973,0092,9852,987-0.03%171,900-+1.01%--
06/092,9932,9962,9872,988+0.57%128,150-+1.19%--
06/062,9642,9772,9642,971+0.44%29,090-+0.78%--
06/052,9712,9732,9552,958-1.04%59,520-+0.48%--
06/042,9882,9962,9852,989+0.57%209,810-+1.7%--
06/032,9842,9922,9722,972-0.23%229,670-+1.36%--
06/022,9852,9852,9682,979-1.16%130,810-+1.88%--
05/302,9783,0162,9783,014-0.17%213,160-+3.36%--
05/292,9993,0212,9933,019+1.48%256,480-+3.96%--
05/283,0013,0032,9742,975+0.03%200,050-+2.87%--
05/272,9532,9752,9482,974+0.64%60,260-+3.19%--
05/262,9442,9592,9402,955+0.68%44,760-+2.89%--
05/232,9272,9452,9272,935+0.65%32,290-+2.59%--
05/222,9122,9262,9052,916-0.34%54,800-+2.28%--
05/212,9502,9542,9262,926-0.34%154,840-+2.99%--
05/202,9582,9692,9322,936-0.07%89,030-+3.75%--
05/192,9382,9452,9312,938-0.03%30,230-+4.11%--
05/162,9472,9472,9252,939-0.03%41,200-+4.78%--
05/152,9402,9502,9312,940-0.94%79,350-+5.3%--
05/142,9732,9732,9362,968-0.3%306,740-+7.03%--
05/132,9993,0022,9742,977+0.85%220,690-+7.82%--
05/122,9472,9522,9252,952+0.68%525,710-+7.27%--
05/092,9292,9392,9192,932+1.31%1,564,950-+6.7%--
05/082,8942,9002,8712,894+0.14%91,360-+5.47%--
05/072,8962,9042,8812,890+0.31%613,620-+5.36%--
05/022,8812,9012,8732,881+0.38%1,129,560-+4.92%--
05/012,8652,8802,8542,870+0.31%113,820-+4.36%--
04/302,8582,8662,8452,861+0.6%160,460-+3.89%--
04/282,8452,8602,8392,844+0.85%403,610-+3.08%--
04/252,8052,8292,8042,820+1.77%159,030-+2.06%--
04/242,7992,8022,7712,771+0.07%113,750-+0.04%--
04/232,7852,7852,7582,769+1.84%203,060--0.29%--
04/222,7042,7192,6992,719+0.37%76,650--2.37%--
04/212,7332,7332,7052,709-1.35%75,900--3.01%--
04/182,7312,7482,7122,746+1.14%199,810--1.93%--
04/172,6832,7152,6742,715+1.38%352,360--3.21%--
04/162,6992,6992,6612,678-0.67%216,870--4.73%--
04/152,7002,7122,6962,696+1.13%38,110--4.3%--
04/142,6742,7002,6662,666+0.91%203,290--5.59%--
04/112,5822,6542,5802,642-2.97%362,170--6.71%--
04/102,7512,7532,6942,723+8.27%243,790--4.22%--
04/092,5612,5612,4892,515-3.68%574,720--11.75%--
04/082,5582,6302,5582,611+5.32%692,720--8.83%--
04/072,4142,5162,3902,479-6.94%635,050--13.77%--
04/042,6912,7082,6142,664-3.58%1,470,500--7.82%--
04/032,7212,7682,7172,763-2.44%711,010--4.72%--
04/022,8612,8612,8222,832-0.7%278,810--2.51%--
04/012,8922,8942,8482,852-0.18%417,980--1.89%--
03/312,8692,8792,8412,857-3.48%567,760--1.79%--
03/282,9792,9792,9432,960-0.8%202,870-+1.68%--
03/272,9602,9842,9562,984-0.07%108,240-+2.54%--
03/262,9922,9952,9722,986+0.57%37,180-+2.68%--
03/252,9842,9902,9612,969+0.3%42,120-+2.17%--
03/242,9792,9802,9592,960-0.47%65,100-+1.93%--
03/212,9592,9912,9562,974+0.24%95,080-+2.45%--
03/192,9572,9862,9572,967+0.54%38,540-+2.31%--
03/182,9552,9642,9502,951+0.79%92,870-+1.83%--
03/172,9072,9282,9072,928+1.67%73,060-+1.1%--
03/142,8492,8902,8492,880+0.63%65,950--0.55%--
03/132,8852,8922,8622,862-0.14%99,950--1.21%--
03/122,8332,8712,8332,866+0.95%170,130--1.1%--
03/112,8252,8392,7802,839-0.94%189,870--2.07%--
03/102,8792,8812,8592,866-0.24%36,600--1.31%--
03/072,8692,8932,8532,873-1.58%95,730--1.17%--
03/062,9022,9262,9022,919+1.25%38,640-+0.31%--
03/052,8772,8952,8662,883+0.35%73,830--0.93%--
03/042,8852,8882,8502,873-0.83%133,140--1.34%--
03/032,8882,8982,8672,897+1.61%34,770--0.58%--
02/282,8722,8772,8342,851-1.83%106,900--2.2%--
02/272,8852,9052,8832,904+0.73%138,330--0.45%--
02/262,8822,8842,8562,883-0.35%163,440--1.13%--
02/252,8682,9012,8642,893-0.34%850,200--0.79%--
02/212,8892,9072,8862,903+0.1%15,460--0.34%--
02/202,9182,9192,8872,900-1.16%70,680--0.38%--
02/192,9392,9512,9252,934-0.34%827,160-+0.82%--
02/182,9392,9602,9352,944+0.38%33,420-+1.31%--
02/172,9232,9412,9212,933+0.27%24,890-+1%--
02/142,9502,9532,9252,925-0.37%23,230-+0.76%--
02/132,9162,9402,9112,936+1.24%38,790-+1.14%--
02/122,9002,9032,8852,900-0.14%17,790--0.14%--
02/102,9022,9052,8902,904+0.1%54,760--0.03%--
02/072,9102,9162,8942,901-0.68%25,190--0.21%--
02/062,9202,9382,9152,921+0.38%20,390-+0.41%--
02/052,9142,9362,8992,910+0.34%56,940-0%--
02/042,9302,9312,8932,900+0.45%139,380--0.31%--
02/032,8862,9072,8792,887-2.47%142,390--0.76%--
01/312,9532,9642,9452,960+0.34%189,810-+1.75%--
01/302,9332,9542,9332,950+0.1%55,790-+1.55%--
01/292,9382,9492,9352,947+0.82%46,320-+1.55%--
01/282,9112,9412,8992,923-0.07%111,470-+0.79%--
01/272,9392,9502,9212,925+0.34%73,560-+0.93%--
01/242,9242,9412,9102,915-0.1%57,080-+0.62%--
01/232,9162,9242,9032,918+0.59%29,260-+0.72%--
01/222,9002,9082,8962,901+0.59%36,740-+0.1%--
01/212,8972,8982,8592,884+0.35%157,220--0.48%--
01/202,8622,8862,8612,874+1.2%166,310--0.86%--
01/172,8442,8442,8112,840-0.49%153,100--2.07%--
01/162,8692,8792,8492,8540%106,890--1.62%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
7月期		1,721
8/9		1,162
3/17		1,339,200
6/3		+7.31%
5/7		-14.19%
1/22
2009年
7月期		1,314
8/1		714
3/12		2,558,900
6/23		+11.72%
3/26		-24.58%
10/27
2010年
7月期		1,022
4/15		817
11/27		3,147,500
4/19		+6.41%
3/30		-9.1%
5/25
2011年
7月期		988
2/18
2/17		709
3/15		6,406,400
3/14		+5.08%
11/22		-17.47%
3/15
2012年
7月期		891
3/28		711
7/25		2,052,950
5/7		+6.47%
2/20		-7.45%
5/18
2013年
7月期		1,330
5/23		722
9/6		4,693,000
5/30		+10.06%
1/4		-11.07%
6/7
2014年
7月期		1,349
1/16		1,129
8/30		2,362,800
2/4		+5.71%
9/26		-10.11%
2/4
2015年
7月期		1,763
6/24		1,218
10/17		2,627,010
10/3		+8.67%
11/14		-12.44%
8/25
2016年
7月期		1,756
8/11		1,241
2/12		3,204,180
8/25		+5.45%
10/26		-13.36%
2/12
2017年
7月期		1,712
6/29		1,301
8/4		1,817,460
11/9		+6.28%
12/13
12/9		-4.34%
11/9
2018年
7月期		1,997
1/23		1,635
9/6		1,288,940
1/31		+4.54%
11/7		-7.61%
2/14
2019年
7月期		1,923
10/2		1,476
12/26
12/25		2,489,740
5/31		+6.1%
9/26		-11.79%
12/25
2020年
7月期		1,835
12/13		1,261
3/17		2,732,650
2/4		+7.72%
5/28		-20.77%
3/16
2021年
7月期		2,120
3/19		1,571
8/3		2,107,280
8/28		+6.11%
11/27		-4.22%
5/13
2022年
7月期		2,212
9/14		1,849
3/9		2,224,640
7/20		+6.99%
9/14		-7.44%
3/8
2023年
7月期		2,485
7/3		1,913
10/3		1,763,960
12/21		+5.59%
6/14		-4.44%
9/26
最新2,984
2025/6/12		51,190+0.64%
2,965

年間値上がり率

2002/12/30 vs 2001/12/28
-15%（0.85倍）
2003/12/30 vs 2002/12/30
24%（1.24倍）
2004/12/30 vs 2003/12/30
11%（1.11倍）
2005/12/30 vs 2004/12/30
43%（1.43倍）
2006/12/29 vs 2005/12/30
3%（1.03倍）
2007/12/28 vs 2006/12/29
-12%（0.88倍）
2008/12/30 vs 2007/12/28
-41%（0.59倍）
2009/12/30 vs 2008/12/30
4%（1.04倍）
2010/12/30 vs 2009/12/30
-1%（0.99倍）
2011/12/30 vs 2010/12/30
-18%（0.82倍）
2012/12/28 vs 2011/12/30
18%（1.18倍）
2013/12/30 vs 2012/12/28
53%（1.53倍）
2014/12/30 vs 2013/12/30
9%（1.09倍）
2015/12/30 vs 2014/12/30
10%（1.1倍）
2016/12/30 vs 2015/12/30
-2%（0.98倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
15%（1.15倍）
2020/12/30 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/30
11%（1.11倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/12/30 vs 2023/12/29
18%（1.18倍）
2025/06/12 vs 2024/12/30
1%（1.01倍）
過去安値
709円（2011/03/15）
321%（4.21倍）
2,984円（6/12）