株価チャート

株価

6/13

前日 (6/12)
2,602
始値
2,596
高値
2,596
安値
2,568
終値 -0.96%
2,577
出来高 -93.22%
643

乖離率

株価（5日）
移動平均値
-0.73%
2,596
株価（25日）
移動平均値
-0.27%
2,584
出来高（5日）
移動平均値
-84.5%
4,148

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PERPBR
2025
06/132,5962,5962,5682,577-0.96%643--0.27%--
06/122,6062,6132,5962,602-0.12%9,487-+0.74%--
06/112,6112,6152,6022,605+0.31%1,213-+0.97%--
06/102,6082,6202,5972,597-0.15%7,618-+0.78%--
06/092,6042,6102,6012,601+0.46%1,778-+1.05%--
06/062,5842,5922,5832,589+0.62%519-+0.74%--
06/052,5902,5902,5712,573-1.3%3,596-+0.27%--
06/042,6072,6092,6002,607+0.46%1,057-+1.76%--
06/032,5992,5992,5902,595-0.04%1,100-+1.53%--
06/022,5992,5992,5852,596-1.14%3,922-+1.88%--
05/302,5872,6272,5872,626-0.27%2,150-+3.35%--
05/292,6102,6332,6102,633+1.58%42,882-+4.03%--
05/282,6152,6152,5922,592-0.08%5,449-+2.86%--
05/272,5672,5942,5672,594+0.66%2,071-+3.26%--
05/262,5542,5782,5542,577+0.66%971-+2.96%--
05/232,5662,5672,5582,560+0.51%1,027-+2.69%--
05/222,5402,5472,5332,547-0.47%508-+2.49%--
05/212,5662,5732,5542,559-0.04%12,427-+3.35%--
05/202,5752,5802,5552,560+0.27%5,640-+3.81%--
05/192,5572,5642,5532,553-0.43%5,221-+3.82%--
05/162,5852,5852,5502,564+0.16%4,698-+4.87%--
05/152,5572,5692,5522,560-0.58%3,950-+5.22%--
05/142,5912,5912,5562,575-0.43%5,420-+6.54%--
05/132,6102,6132,5862,586+0.74%7,304-+7.39%--
05/122,5662,5702,5502,567+0.35%2,019-+6.91%--
05/092,5552,5702,5492,558+1.07%7,133-+6.72%--
05/082,5372,5372,5082,531+0.04%9,250-+5.72%--
05/072,5352,5352,5182,530+0.8%525-+5.77%--
05/022,5172,5262,5102,510+0.56%1,544-+4.85%--
05/012,4982,5102,4852,496+0.12%2,969-+4.13%--
04/302,4922,4932,4802,493+0.65%21,885-+3.83%--
04/282,4742,4892,4702,477+1.06%1,962-+2.99%--
04/252,4412,4602,4402,451+1.41%5,252-+1.74%--
04/242,4402,4402,4132,417+0.62%1,738-+0.12%--
04/232,4292,4292,4022,402+1.14%2,742--0.78%--
04/222,3802,3802,3582,375+0.38%27,247--2.18%--
04/212,3822,3822,3602,366-1.09%4,191--2.79%--
04/182,3782,3922,3672,392+1.31%5,637--1.97%--
04/172,3402,3662,3352,361+0.9%1,175--3.4%--
04/162,3572,3572,3182,340-0.38%1,454--4.45%--
04/152,3502,3622,3492,349+0.73%2,302--4.28%--
04/142,3302,3502,3302,332+0.73%2,070--5.2%--
04/112,2602,3152,2532,315-2.89%2,431--6.12%--
04/102,4032,4032,3492,384+8.56%7,670--3.68%--
04/092,2292,2322,1752,196-3.43%171,362--11.45%--
04/082,2462,2962,2452,274+5.47%6,923--8.75%--
04/072,2862,2862,1002,156-7.74%36,300--13.83%--
04/07株式分割 1→10
04/042,3592,3692,2932,337-2.99%11,637--7.04%--
04/032,4272,4272,3562,409-2.73%19,924--4.48%--
04/022,4962,4962,4562,477-0.26%27,170--1.96%--
04/012,5402,5402,4792,483-0.26%97,160--1.74%--
03/312,5172,5172,4702,490-3%46,080--1.56%--
03/282,5872,5872,5572,567-0.75%96,070-+1.44%--
03/272,5712,5892,5262,586-0.37%617,520-+2.25%--
03/262,6002,6002,5862,596+0.45%2,900-+2.67%--
03/252,5942,5942,5722,584+0.29%2,640-+2.3%--
03/242,5912,5912,5712,577-0.52%750-+2.08%--
03/212,5772,5962,5742,590+0.21%22,220-+2.66%--
03/192,5772,5982,5772,585+0.54%1,470-+2.56%--
03/182,5682,5782,5652,571+1.26%6,980-+2.13%--
03/172,5282,5442,5282,539+1.14%3,140-+0.93%--
03/142,5082,5102,4642,510+0.64%3,110--0.2%--
03/132,5012,5132,4942,494+0.22%6,430--0.91%--
03/122,4652,4942,4652,489+1.04%6,280--1.21%--
03/112,4552,4632,4202,463-1.16%11,590--2.3%--
03/102,5042,5042,4842,4920%3,850--1.39%--
03/072,5392,5392,4812,492-1.85%9,570--1.54%--
03/062,5172,5432,5172,539+1.26%1,600-+0.16%--
03/052,5052,5152,4902,508+0.42%2,430--1.12%--
03/042,5052,5102,4802,497-0.66%12,210--1.65%--
03/032,5262,5262,4902,514+1.51%10,030--1.08%--
02/282,5202,5202,4632,476-1.82%15,010--2.67%--
02/272,5142,5232,5112,522+0.58%2,530--0.98%--
02/262,5112,5112,4852,508-0.38%4,880--1.55%--
02/252,5002,5202,4922,517-0.06%19,690--1.22%--
02/212,5122,5192,5082,519+0.1%3,740--1.12%--
02/202,5292,5322,5072,516-1%3,110--1.22%--
02/192,5712,5712,5422,542-0.59%2,380--0.18%--
02/182,5502,5632,5492,557+0.25%5,150-+0.45%--
02/172,5322,5502,5322,550+0.57%1,240-+0.24%--
02/142,5742,5742,5362,536-0.8%25,820--0.33%--
02/132,5302,5562,5302,556+1.79%1,480-+0.39%--
02/122,5242,5242,5102,511-0.2%13,380--1.45%--
02/102,5212,5222,5142,516-0.4%5,270--1.37%--
02/072,5302,5302,5152,526-0.32%1,810--1.1%--
02/062,5382,5452,5302,534-0.72%3,260--0.9%--
02/052,5642,5752,5502,553-0.02%7,800--0.25%--
02/042,5732,5732,5502,553+0.61%22,220--0.23%--
02/032,5382,5562,5312,538-2.48%10,320--0.84%--
01/312,5972,6022,5932,602+0.27%1,920-+1.68%--
01/302,5872,5952,5872,595+0.31%880-+1.53%--
01/292,5852,5922,5852,587+0.52%500-+1.33%--
01/282,5682,5872,5562,574+0.14%7,930-+0.88%--
01/272,5872,5952,5702,570+0.02%8,440-+0.78%--
01/242,5712,5822,5592,570+0.18%4,620-+0.76%--
01/232,5582,5682,5522,565+0.53%10,390-+0.59%--
01/222,5422,5532,5422,552+0.97%21,530-+0.02%--
01/212,5522,5522,5242,5270%780--0.94%--
01/202,5382,5402,5212,527+0.82%5,750--0.98%--
01/172,5062,5072,4742,507-0.22%10,960--1.86%--

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
2015年
8月期		1,538
15,380
8/11		1,219
12,190
1/16
12,190
12/17		1,532,000
153,200
1/8		+5.24%
2/20		-12.75%
8/25
2016年
2月期		1,466
14,660
11/19		1,079
10,790
2/12		4,354,240
435,424
6/28		+5.63%
4/22		-14.04%
2/12
2017年
2月期		1,480
14,800
8/2		1,166
11,660
9/15		229,670
22,967
12/21		+6.13%
12/9		-4%
11/9
2018年
2月期		1,721
17,210
1/23		1,411
14,110
9/6		81,710
8,171
9/19		+5.54%
10/2		-8.08%
2/14
2019年
2月期		1,648
16,480
10/2		1,267
12,670
12/26		191,250
19,125
10/29		+6.05%
9/13		-11.16%
12/25
2020年
2月期		1,599
15,990
1/22
15,990
1/21		1,100
11,000
3/17		59,350
5,935
10/16		+7.83%
6/8		-18.89%
3/16
2021年
2月期		1,846
18,460
3/29		1,455
14,550
10/30		215,730
21,573
11/17		+7.27%
9/14		-4.64%
10/6
2022年
2月期		1,948
19,480
9/14		1,600
16,000
3/11		97,910
9,791
9/21		+5.96%
3/25		-7.58%
3/8
2023年
2月期		2,186
21,860
8/1		1,678
16,780
10/3		110,460
11,046
12/6		+5.91%
6/16		-5.41%
10/4
2024年
2月期		2,818
28,180
7/11		2,035
20,350
10/24		73,030
7,303
12/29		+7.5%
1/24		-13.29%
8/6
最新2,577
2025/6/13		643-0.27%
2,584

年間値上がり率

2015/12/30 vs 2014/12/30
11%（1.11倍）
2016/12/30 vs 2015/12/30
-3%（0.97倍）
2017/12/29 vs 2016/12/30
19%（1.19倍）
2018/12/28 vs 2017/12/29
-18%（0.82倍）
2019/12/30 vs 2018/12/28
17%（1.17倍）
2020/12/30 vs 2019/12/30
7%（1.07倍）
2021/12/30 vs 2020/12/30
10%（1.1倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
27%（1.27倍）
2024/12/30 vs 2023/12/29
17%（1.17倍）
2025/06/13 vs 2024/12/30
-1%（0.99倍）
過去安値
1,079円（2016/02/12）
139%（2.39倍）
2,577円（6/13）