株価チャート
株価
6/13
- 前日 (6/12)
- 4,947
- 始値
- 4,920
- 高値
- 4,939
- 安値
- 4,876
- 終値 -1.07%
- 4,894
- 出来高 +42.74%
- 137,600
乖離率
- 株価（5日）
移動平均値 - -0.67%
4,927 - 株価（25日）
移動平均値 - +0.04%
4,892 - 出来高（5日）
移動平均値 - +21.19%
113,540
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 | 4,920 | 4,939 | 4,876 | 4,894 | -1.07% | 137,600 | 2679億2291万 | +0.04% | 17 | 2.46 |
| 06/12 | 4,948 | 4,956 | 4,923 | 4,947 | -0.22% | 96,400 | 2708億2440万 | +0.82% | 17.19 | 2.48 |
| 06/11 | 4,938 | 4,966 | 4,933 | 4,958 | +0.49% | 125,700 | 2714億2660万 | +0.75% | 17.22 | 2.49 |
| 06/10 | 4,912 | 4,957 | 4,909 | 4,934 | +0.69% | 133,900 | 2701億1271万 | +0.04% | 17.14 | 2.48 |
| 06/09 | 4,910 | 4,915 | 4,880 | 4,900 | +0.53% | 74,100 | 2682億5138万 | -0.85% | 17.02 | 2.46 |
| 06/06 | 4,855 | 4,874 | 4,848 | 4,874 | +0.35% | 105,700 | 2668億2800万 | -1.59% | 16.93 | 2.45 |
| 06/05 | 4,880 | 4,895 | 4,835 | 4,857 | -1.1% | 128,700 | 2658億9733万 | -2.14% | 16.87 | 2.44 |
| 06/04 | 4,948 | 4,961 | 4,911 | 4,911 | -0.79% | 124,800 | 2688億5357万 | -1.25% | 17.06 | 2.47 |
| 06/03 | 4,913 | 4,966 | 4,895 | 4,950 | +0.75% | 112,300 | 2709億8864万 | -0.58% | 17.2 | 2.49 |
| 06/02 | 4,883 | 4,913 | 4,862 | 4,913 | +0.31% | 122,600 | 2689億6306万 | -1.42% | 17.07 | 2.47 |
| 05/30 | 4,890 | 4,927 | 4,860 | 4,898 | -0.33% | 137,900 | 2681億4189万 | -1.9% | 17.02 | 2.46 |
| 05/29 | 4,915 | 4,949 | 4,880 | 4,914 | +0.06% | 132,500 | 2690億1781万 | -1.78% | 17.07 | 2.47 |
| 05/28 | 4,900 | 4,945 | 4,891 | 4,911 | +0.99% | 167,900 | 2688億5357万 | -2.03% | 17.06 | 2.47 |
| 05/27 | 4,835 | 4,867 | 4,835 | 4,863 | +0.62% | 76,000 | 2662億2581万 | -3.11% | 16.89 | 2.44 |
| 05/26 | 4,844 | 4,873 | 4,831 | 4,833 | -0.06% | 102,700 | 2645億8345万 | -3.76% | 16.79 | 2.43 |
| 05/23 | 4,819 | 4,852 | 4,805 | 4,836 | +0.33% | 78,500 | 2647億4769万 | -3.78% | 16.8 | 2.43 |
| 05/22 | 4,770 | 4,849 | 4,754 | 4,820 | +1.05% | 153,500 | 2638億7176万 | -4.1% | 16.75 | 2.42 |
| 05/21 | 4,818 | 4,834 | 4,770 | 4,770 | -0.63% | 109,800 | 2611億3450万 | -5.15% | 16.57 | 2.4 |
| 05/20 | 4,805 | 4,821 | 4,774 | 4,800 | -0.08% | 226,300 | 2627億7686万 | -4.57% | 16.68 | 2.41 |
| 05/19 | 4,865 | 4,875 | 4,804 | 4,804 | -2.28% | 251,500 | 2629億9584万 | -4.53% | 16.69 | 2.41 |
| 05/16 | 4,880 | 4,920 | 4,871 | 4,916 | +0.82% | 148,200 | 2691億2730万 | -2.21% | 17.08 | 2.47 |
| 05/15 | 4,894 | 4,905 | 4,827 | 4,876 | -1.08% | 138,500 | 2669億3749万 | -2.83% | 16.94 | 2.45 |
| 05/14 | 4,952 | 4,998 | 4,911 | 4,929 | -1.34% | 152,700 | 2698億3899万 | -1.56% | 17.12 | 2.48 |
| 05/13 | 5,048 | 5,048 | 4,942 | 4,996 | +0.16% | 221,900 | 2735億691万 | -0.06% | 17.36 | 2.51 |
| 05/12 | 5,092 | 5,156 | 4,922 | 4,988 | -5.69% | 460,500 | 2730億6895万 | +0.04% | 17.33 | 2.5 |
| 05/09 | 5,306 | 5,339 | 5,289 | 5,289 | +0.21% | 196,400 | 2895億4725万 | +6.31% | 18.37 | 2.66 |
| 05/08 | 5,232 | 5,282 | 5,214 | 5,278 | +0.92% | 167,800 | 2889億4506万 | +6.54% | 18.34 | 2.65 |
| 05/07 | 5,263 | 5,264 | 5,202 | 5,230 | +0.6% | 184,900 | 2863億1729万 | +6% | 18.17 | 2.63 |
| 05/02 | 5,164 | 5,200 | 5,137 | 5,199 | +0.7% | 204,500 | 2846億2019万 | +5.69% | 18.06 | 2.61 |
| 05/01 | 5,144 | 5,163 | 5,092 | 5,163 | +0.82% | 152,700 | 2826億4936万 | +5.22% | 17.94 | 2.59 |
| 04/30 | 5,115 | 5,144 | 5,102 | 5,121 | +0.18% | 118,300 | 2803億5006万 | +4.6% | 17.79 | 2.57 |
| 04/28 | 5,095 | 5,129 | 5,069 | 5,112 | +0.85% | 123,400 | 2798億5736万 | +4.65% | 17.76 | 2.57 |
| 04/25 | 5,099 | 5,130 | 5,067 | 5,069 | +0.14% | 115,900 | 2775億331万 | +3.98% | 17.61 | 2.55 |
| 04/24 | 5,151 | 5,152 | 5,036 | 5,062 | -1.59% | 167,100 | 2771億2010万 | +3.92% | 17.59 | 2.54 |
| 04/23 | 5,182 | 5,182 | 5,128 | 5,144 | -0.31% | 130,100 | 2816億920万 | +5.73% | 17.87 | 2.58 |
| 04/22 | 5,100 | 5,189 | 5,100 | 5,160 | +0.19% | 142,900 | 2824億8512万 | +6.28% | 17.93 | 2.59 |
| 04/21 | 5,100 | 5,169 | 5,064 | 5,150 | +1.52% | 148,500 | 2819億3767万 | +6.3% | 17.89 | 2.59 |
| 04/18 | 4,951 | 5,077 | 4,951 | 5,073 | +2.94% | 163,000 | 2777億2229万 | +4.99% | 17.62 | 2.55 |
| 04/17 | 4,917 | 4,940 | 4,906 | 4,928 | -0.02% | 121,000 | 2697億8424万 | +2.22% | 17.12 | 2.47 |
| 04/16 | 4,892 | 4,938 | 4,880 | 4,929 | +1.5% | 103,000 | 2698億3899万 | +2.3% | 17.12 | 2.48 |
| 04/15 | 4,900 | 4,907 | 4,856 | 4,856 | -0.33% | 112,500 | 2658億4259万 | +0.87% | 16.87 | 2.44 |
| 04/14 | 4,886 | 4,890 | 4,826 | 4,872 | +1.16% | 110,000 | 2667億1851万 | +1.25% | 16.93 | 2.45 |
| 04/11 | 4,730 | 4,833 | 4,688 | 4,816 | -0.37% | 144,200 | 2636億5278万 | +0.12% | 16.73 | 2.42 |
| 04/10 | 4,805 | 4,859 | 4,739 | 4,834 | +3.4% | 172,300 | 2646億3820万 | +0.54% | 16.79 | 2.43 |
| 04/09 | 4,693 | 4,707 | 4,633 | 4,675 | -0.76% | 130,700 | 2559億3371万 | -2.71% | 16.24 | 2.35 |
| 04/08 | 4,670 | 4,733 | 4,644 | 4,711 | +2.52% | 147,400 | 2579億454万 | -2.02% | 16.37 | 2.37 |
| 04/07 | 4,500 | 4,678 | 4,439 | 4,595 | -2.79% | 258,300 | 2515億5410万 | -4.49% | 15.96 | 2.31 |
| 04/04 | 4,630 | 4,750 | 4,626 | 4,727 | +1.09% | 198,800 | 2587億8046万 | -1.83% | 16.42 | 2.37 |
| 04/03 | 4,604 | 4,676 | 4,589 | 4,676 | -0.45% | 252,500 | 2559億8846万 | -2.93% | 16.24 | 2.35 |
| 04/02 | 4,736 | 4,753 | 4,682 | 4,697 | -1.45% | 184,500 | 2571億3811万 | -2.53% | 16.32 | 2.36 |
| 04/01 | 4,793 | 4,801 | 4,760 | 4,766 | -0.15% | 102,100 | 2609億1552万 | -1.1% | 16.56 | 2.39 |
| 03/31 | 4,830 | 4,835 | 4,762 | 4,773 | -1.89% | 164,500 | 2612億9874万 | -0.91% | 16.58 | 2.4 |
| 03/28 | 4,880 | 4,903 | 4,852 | 4,865 | -0.96% | 137,800 | 2663億3530万 | +1% | 16.9 | 2.47 |
| 03/27 | 4,837 | 4,912 | 4,830 | 4,912 | +0.76% | 141,000 | 2689億832万 | +1.95% | 17.06 | 2.5 |
| 03/26 | 4,877 | 4,884 | 4,851 | 4,875 | +0.56% | 141,500 | 2668億8275万 | +1.25% | 16.94 | 2.48 |
| 03/25 | 4,840 | 4,865 | 4,817 | 4,848 | -0.1% | 211,600 | 2654億463万 | +0.73% | 16.84 | 2.46 |
| 03/24 | 4,964 | 4,964 | 4,832 | 4,853 | -2.31% | 140,000 | 2656億7835万 | +0.71% | 16.86 | 2.47 |
| 03/21 | 4,924 | 4,968 | 4,919 | 4,968 | +1% | 171,500 | 2719億7405万 | +2.94% | 17.26 | 2.52 |
| 03/19 | 4,900 | 4,947 | 4,899 | 4,919 | +0.2% | 73,300 | 2692億9154万 | +1.91% | 17.09 | 2.5 |
| 03/18 | 4,930 | 4,950 | 4,909 | 4,909 | +0.37% | 144,600 | 2687億4408万 | +1.55% | 17.05 | 2.49 |
| 03/17 | 4,826 | 4,909 | 4,826 | 4,891 | +1.35% | 172,900 | 2677億5867万 | +1.07% | 16.99 | 2.49 |
| 03/14 | 4,830 | 4,853 | 4,816 | 4,826 | +0.4% | 128,200 | 2642億23万 | -0.35% | 16.77 | 2.45 |
| 03/13 | 4,832 | 4,853 | 4,807 | 4,807 | -0.8% | 118,200 | 2631億6008万 | -0.83% | 16.7 | 2.44 |
| 03/12 | 4,822 | 4,868 | 4,822 | 4,846 | +0.5% | 125,900 | 2652億9514万 | -0.12% | 16.84 | 2.46 |
| 03/11 | 4,820 | 4,840 | 4,777 | 4,822 | -0.14% | 150,400 | 2639億8125万 | -0.72% | 16.75 | 2.45 |
| 03/10 | 4,811 | 4,841 | 4,795 | 4,829 | +0.63% | 128,500 | 2643億6447万 | -0.76% | 16.78 | 2.45 |
| 03/07 | 4,770 | 4,821 | 4,730 | 4,799 | +0.54% | 134,000 | 2627億2211万 | -1.54% | 16.67 | 2.44 |
| 03/06 | 4,775 | 4,797 | 4,750 | 4,773 | -0.04% | 114,200 | 2612億9874万 | -2.21% | 16.58 | 2.43 |
| 03/05 | 4,762 | 4,799 | 4,747 | 4,775 | +0.84% | 124,800 | 2614億823万 | -2.35% | 16.59 | 2.43 |
| 03/04 | 4,779 | 4,779 | 4,715 | 4,735 | -1.02% | 110,000 | 2592億1842万 | -3.35% | 16.45 | 2.41 |
| 03/03 | 4,720 | 4,795 | 4,720 | 4,784 | +1.96% | 142,800 | 2619億94万 | -2.53% | 16.62 | 2.43 |
| 02/28 | 4,760 | 4,776 | 4,690 | 4,692 | -1.74% | 172,700 | 2568億6438万 | -4.52% | 16.3 | 2.38 |
| 02/27 | 4,765 | 4,792 | 4,757 | 4,775 | +1.08% | 128,600 | 2614億823万 | -3.01% | 16.59 | 2.43 |
| 02/26 | 4,735 | 4,739 | 4,690 | 4,724 | +0.17% | 149,100 | 2586億1623万 | -4.14% | 16.41 | 2.4 |
| 02/25 | 4,670 | 4,731 | 4,655 | 4,716 | +0.19% | 183,900 | 2581億7826万 | -4.44% | 16.38 | 2.4 |
| 02/21 | 4,740 | 4,760 | 4,678 | 4,707 | -1.26% | 201,200 | 2576億8556万 | -4.76% | 16.35 | 2.39 |
| 02/20 | 4,838 | 4,860 | 4,767 | 4,767 | -2.65% | 182,700 | 2609億7027万 | -3.7% | 16.56 | 2.42 |
| 02/19 | 4,843 | 4,918 | 4,843 | 4,897 | +1.07% | 131,400 | 2680億8714万 | -1.21% | 17.01 | 2.49 |
| 02/18 | 4,845 | 4,873 | 4,830 | 4,845 | +0.39% | 147,000 | 2652億4039万 | -2.28% | 16.83 | 2.46 |
| 02/17 | 4,991 | 5,010 | 4,820 | 4,826 | -3.48% | 292,000 | 2642億23万 | -2.78% | 16.77 | 2.45 |
| 02/14 | 5,006 | 5,018 | 4,979 | 5,000 | -0.12% | 106,600 | 2737億2590万 | +0.58% | 17.37 | 2.54 |
| 02/13 | 5,085 | 5,093 | 5,006 | 5,006 | -0.2% | 130,500 | 2740億5437万 | +0.64% | 17.39 | 2.54 |
| 02/12 | 5,095 | 5,095 | 4,949 | 5,016 | -1.34% | 260,300 | 2746億182万 | +0.78% | 17.43 | 2.55 |
| 02/10 | 5,051 | 5,109 | 5,018 | 5,084 | +1.09% | 163,400 | 2783億2449万 | +2.07% | 17.66 | 2.58 |
| 02/07 | 5,018 | 5,079 | 5,009 | 5,029 | +0.68% | 127,800 | 2753億1351万 | +0.84% | 17.47 | 2.56 |
| 02/06 | 4,950 | 4,995 | 4,936 | 4,995 | +1.32% | 110,200 | 2734億5217万 | +0.02% | 17.35 | 2.54 |
| 02/05 | 4,942 | 4,954 | 4,910 | 4,930 | +0.28% | 111,700 | 2698億9373万 | -1.46% | 17.13 | 2.5 |
| 02/04 | 5,009 | 5,012 | 4,916 | 4,916 | -1.36% | 152,800 | 2691億2730万 | -1.95% | 17.08 | 2.5 |
| 02/03 | 5,045 | 5,050 | 4,972 | 4,984 | -1.01% | 134,200 | 2728億4997万 | -0.84% | 17.31 | 2.53 |
| 01/31 | 5,037 | 5,054 | 4,993 | 5,035 | +0.1% | 119,300 | 2756億4198万 | -0.02% | 17.49 | 2.56 |
| 01/30 | 5,000 | 5,036 | 4,988 | 5,030 | +0.78% | 129,500 | 2753億6825万 | -0.3% | 17.47 | 2.56 |
| 01/29 | 5,013 | 5,029 | 4,991 | 4,991 | +0.02% | 81,900 | 2732億3319万 | -1.25% | 17.34 | 2.54 |
| 01/28 | 4,992 | 5,009 | 4,980 | 4,990 | -0.3% | 102,100 | 2731億7844万 | -1.48% | 17.34 | 2.54 |
| 01/27 | 4,992 | 5,018 | 4,965 | 5,005 | +0.85% | 122,100 | 2739億9962万 | -1.36% | 17.39 | 2.54 |
| 01/24 | 4,948 | 4,988 | 4,941 | 4,963 | +0.65% | 94,400 | 2717億32万 | -2.38% | 17.24 | 2.52 |
| 01/23 | 4,905 | 4,944 | 4,900 | 4,931 | +0.43% | 83,700 | 2699億4848万 | -3.26% | 17.13 | 2.51 |
| 01/22 | 4,913 | 4,921 | 4,892 | 4,910 | +0.14% | 114,300 | 2687億9883万 | -3.95% | 17.06 | 2.49 |
| 01/21 | 4,928 | 4,931 | 4,875 | 4,903 | +0.06% | 72,400 | 2684億1561万 | -4.39% | 17.03 | 2.49 |
| 01/20 | 4,897 | 4,914 | 4,890 | 4,900 | +0.14% | 109,700 | 2682億5138万 | -4.71% | 17.02 | 2.49 |
| 01/17 | 4,906 | 4,907 | 4,868 | 4,893 | -0.33% | 128,200 | 2678億6816万 | -5.14% | 17 | 2.49 |
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 | |
| 2008年 6月期 | 858 1,715 6/24 | 436 871 1/22 | 1,261,600 630,800 6/13 | - | - | +19.82% 6/24 | -13.61% 3/17 |
| 2009年 6月期 | 1,045 2,090 2/18 | 675 1,350 10/10 | 1,065,400 532,700 2/17 | - | - | +15.56% 2/18 | -17.15% 10/8 |
| 2010年 6月期 | 969 1,938 8/11 | 732 1,464 11/25 | 954,400 477,200 8/11 | - | - | +8.04% 3/11 | -6.8% 10/13 |
| 2011年 6月期 | 1,158 2,315 3/22 | 828 1,656 11/16 1,656 11/15 | 1,987,600 993,800 3/15 | 673億7249万 | 481億9388万 | +24.46% 3/22 | -11.23% 5/24 |
| 2012年 6月期 | 1,160 2,320 6/29 | 800 1,600 11/28 | 924,800 462,400 1/17 | 675億1800万 | 465億6414万 | +11.7% 1/18 | -7.82% 11/16 |
| 2013年 6月期 | 2,195 4,390 5/20 | 1,085 2,170 11/13 | 3,764,400 1,882,200 12/3 | 1277億6037万 | 631億5262万 | +21.41% 12/25 | -14.12% 6/7 |
| 2014年 6月期 | 2,535 5,070 1/6 | 1,868 3,735 7/29 | 3,595,200 1,797,600 9/10 | 1475億5013万 | 1086億9817万 | +17.16% 9/10 | -6.61% 3/17 |
| 2015年 6月期 | 2,795 5,590 4/15 | 1,975 3,950 10/17 | 634,200 317,100 12/2 | 1626億8347万 | 1149億5523万 | +6.96% 2/13 | -6.38% 10/17 |
| 2016年 6月期 | 2,700 5,400 8/19 | 1,758 3,515 2/12 | 721,600 360,800 4/18 | 1571億5398万 | 1022億9560万 | +14.61% 4/18 | -12.65% 1/21 |
| 2017年 6月期 | 2,930 5,860 6/23 5,860 6/21 | 2,218 4,435 8/30 | 722,200 361,100 7/12 | 1705億4117万 | 1290億6998万 | +8.91% 6/12 | -7.91% 8/17 |
| 2018年 6月期 | 4,480 8,960 1/30 | 2,805 5,610 7/18 | 520,600 260,300 11/16 | 2542億1840万 | 1632億6552万 | +10.34% 12/18 | -13.13% 2/15 |
| 2019年 6月期 | 4,790 9,580 9/27 | 3,515 7,030 5/14 | 1,008,600 504,300 3/15 | 2718億941万 | 1994億5930万 | +14.57% 9/26 | -11.87% 12/26 |
| 2020年 6月期 | 5,040 6/1 | 3,160 3/13 | 662,000 1/30 | 2859億9570万 | 1793億1476万 | +13.18% 3/31 | -18.82% 3/13 |
| 2021年 6月期 | 5,630 11/25 | 4,500 1/20 | 581,600 1/13 | 3194億7536万 | 2553億5331万 | +7.63% 8/19 | -8.51% 1/15 |
| 2022年 6月期 | 6,230 6/16 | 4,570 8/10 | 388,400 11/11 | 3535億2247万 | 2593億2547万 | +8.01% 6/10 | -5.65% 1/19 |
| 2023年 6月期 | 6,540 11/1 10/11 | 5,170 2/17 | 627,500 11/11 | 3711億1347万 | 2933億7258万 | +9.1% 8/15 | -9.64% 11/14 |
| 2024年 6月期 | 6,929 1/17 | 5,459 7/6 | 328,800 1/4 | 3931億8735万 | 3097億7193万 | +11.29% 1/12 | -6.15% 2/14 |
| 最新 | 4,894 2025/6/13 | 137,600 | 2679億2291万 | +0.04% 4,892 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/06/13 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
436円（2008/01/22） - 1024%（11.24倍）
4,894円（6/13）