株価チャート
株価
6/13
- 前日 (6/12)
- 280
- 始値
- 260
- 高値
- 278
- 安値
- 260
- 終値 -0.71%
- 278
- 出来高 -58.33%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +4.12%
267 - 株価（25日）
移動平均値 - +9.88%
253 - 出来高（5日）
移動平均値 - -12.28%
1,140
2024/09/25～2025/06/13
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 | 260 | 278 | 260 | 278 | -0.71% | 1,000 | 5億9214万 | +9.88% | 2.86 | 2.41 |
| 06/12 | 269 | 288 | 269 | 280 | +3.7% | 2,400 | 5億9640万 | +11.55% | 2.88 | 2.42 |
| 06/10 | 248 | 270 | 248 | 270 | +5.47% | 1,000 | 5億7510万 | +9.31% | 2.78 | 2.34 |
| 06/05 | 256 | 256 | 256 | 256 | +1.59% | 100 | 5億4528万 | +4.07% | 2.63 | 2.22 |
| 06/04 | 252 | 252 | 252 | 252 | -1.56% | 1,200 | 5億3676万 | +2.44% | 2.59 | 2.18 |
| 06/03 | 256 | 256 | 256 | 256 | +1.99% | 300 | 5億4528万 | +3.64% | 2.63 | 2.22 |
| 05/23 | 248 | 251 | 248 | 251 | +1.21% | 400 | 5億3463万 | +1.62% | 2.58 | 2.17 |
| 05/22 | 248 | 248 | 248 | 248 | +2.48% | 600 | 5億2824万 | 0% | 2.55 | 2.15 |
| 05/21 | 242 | 242 | 242 | 242 | -3.2% | 100 | 5億1546万 | -2.42% | 2.49 | 2.09 |
| 05/20 | 242 | 250 | 242 | 250 | 0% | 200 | 5億3250万 | +0.4% | 2.57 | 2.16 |
| 05/15 | 250 | 250 | 250 | 250 | 0% | 100 | 5億3250万 | +0.4% | 2.57 | 2.16 |
| 05/07 | 242 | 250 | 242 | 250 | +1.21% | 700 | 5億3250万 | 0% | 2.57 | 2.16 |
| 05/02 | 255 | 255 | 247 | 247 | 0% | 200 | 5億2611万 | -1.2% | 2.54 | 2.14 |
| 05/01 | 247 | 247 | 247 | 247 | 0% | 600 | 5億2611万 | -1.59% | 2.54 | 2.14 |
| 04/30 | 262 | 262 | 247 | 247 | -5.73% | 200 | 5億2611万 | -1.98% | 2.54 | 2.14 |
| 04/28 | 259 | 262 | 259 | 262 | +4.38% | 200 | 5億5806万 | +3.97% | 2.7 | 2.27 |
| 04/25 | 244 | 251 | 244 | 251 | -0.4% | 600 | 5億3463万 | -0.4% | 2.58 | 2.17 |
| 04/24 | 250 | 299 | 235 | 252 | +2.86% | 11,000 | 5億3676万 | 0% | 2.59 | 2.18 |
| 04/23 | 238 | 245 | 238 | 245 | -3.54% | 400 | 5億2185万 | -2.78% | 2.52 | 2.12 |
| 04/16 | 248 | 254 | 248 | 254 | -0.78% | 1,000 | 5億4102万 | +0.4% | 2.61 | 2.2 |
| 04/15 | 251 | 256 | 251 | 256 | +2.4% | 200 | 5億4528万 | +1.19% | 2.63 | 2.22 |
| 04/14 | 250 | 250 | 250 | 250 | +0.4% | 500 | 5億3250万 | -1.19% | 2.57 | 2.16 |
| 04/11 | 249 | 249 | 249 | 249 | +5.51% | 100 | 5億3037万 | -1.97% | 2.56 | 2.16 |
| 04/10 | 242 | 243 | 219 | 236 | +0.85% | 400 | 5億268万 | -7.45% | 2.43 | 2.04 |
| 04/09 | 235 | 235 | 234 | 234 | +1.74% | 2,400 | 4億9842万 | -8.59% | 2.41 | 2.03 |
| 04/08 | 230 | 231 | 230 | 230 | +14.43% | 3,000 | 4億8990万 | -10.51% | 2.37 | 1.99 |
| 04/07 | 241 | 241 | 184 | 201 | -16.94% | 21,900 | 4億2813万 | -22.09% | 2.07 | 1.74 |
| 04/04 | 245 | 247 | 242 | 242 | -6.2% | 1,400 | 5億1546万 | -6.92% | 2.49 | 2.09 |
| 04/03 | 255 | 259 | 249 | 258 | +0.39% | 800 | 5億4954万 | -1.15% | 2.65 | 2.23 |
| 04/01 | 255 | 268 | 255 | 257 | -5.17% | 44,200 | 5億4741万 | -1.53% | 2.64 | 2.22 |
| 03/31 | 263 | 303 | 263 | 271 | +4.23% | 4,300 | 5億7723万 | +3.83% | 2.79 | 2.35 |
| 03/28 | 260 | 260 | 260 | 260 | 0% | 500 | 5億5380万 | 0% | 2.68 | 2.25 |
| 03/27 | 260 | 260 | 260 | 260 | 0% | 100 | 5億5380万 | 0% | 2.68 | 2.25 |
| 03/26 | 260 | 260 | 260 | 260 | 0% | 700 | 5億5380万 | 0% | 2.68 | 2.25 |
| 03/25 | 260 | 260 | 260 | 260 | -1.14% | 800 | 5億5380万 | 0% | 2.68 | 2.25 |
| 03/19 | 263 | 263 | 263 | 263 | -0.75% | 200 | 5億6019万 | +1.54% | 2.71 | 2.28 |
| 03/13 | 250 | 265 | 250 | 265 | +1.53% | 1,800 | 5億6445万 | +2.32% | 2.73 | 2.29 |
| 03/12 | 265 | 265 | 261 | 261 | -1.51% | 200 | 5億5593万 | +0.38% | 2.69 | 2.26 |
| 03/10 | 250 | 265 | 250 | 265 | +6% | 400 | 5億6445万 | +2.32% | 2.73 | 2.29 |
| 03/07 | 250 | 250 | 250 | 250 | -3.1% | 100 | 5億3250万 | -3.47% | 2.57 | 2.16 |
| 03/06 | 258 | 258 | 258 | 258 | 0% | 100 | 5億4954万 | -0.39% | 2.65 | 2.23 |
| 03/05 | 258 | 258 | 258 | 258 | +0.78% | 200 | 5億4954万 | 0% | 2.65 | 2.23 |
| 03/04 | 252 | 260 | 245 | 256 | -4.12% | 1,100 | 5億4528万 | -0.78% | 2.63 | 2.22 |
| 03/03 | 265 | 267 | 265 | 267 | +1.52% | 800 | 5億6871万 | +3.09% | 2.75 | 2.31 |
| 02/25 | 263 | 263 | 263 | 263 | 0% | 100 | 5億6019万 | +1.94% | 2.71 | 2.28 |
| 02/21 | 263 | 263 | 263 | 263 | -0.38% | 100 | 5億6019万 | +1.94% | 2.71 | 2.28 |
| 02/20 | 264 | 264 | 264 | 264 | 0% | 300 | 5億6232万 | +2.33% | 2.72 | 2.29 |
| 02/19 | 264 | 264 | 264 | 264 | -0.38% | 100 | 5億6232万 | +2.33% | 2.72 | 2.29 |
| 02/13 | 265 | 265 | 265 | 265 | +1.92% | 500 | 5億6445万 | +2.71% | 2.73 | 2.29 |
| 02/12 | 260 | 260 | 254 | 260 | -1.52% | 900 | 5億5380万 | +0.78% | 2.68 | 2.25 |
| 02/06 | 258 | 264 | 258 | 264 | +4.76% | 700 | 5億6232万 | +2.33% | 2.72 | 2.29 |
| 02/05 | 252 | 252 | 252 | 252 | -1.95% | 100 | 5億3676万 | -2.7% | 2.59 | 2.18 |
| 01/29 | 260 | 260 | 256 | 257 | +0.78% | 300 | 5億4741万 | -1.15% | 2.64 | 2.22 |
| 01/27 | 255 | 255 | 255 | 255 | +0.39% | 100 | 5億4315万 | -1.92% | 2.62 | 2.21 |
| 01/24 | 254 | 254 | 254 | 254 | 0% | 800 | 5億4102万 | -2.68% | 2.61 | 2.2 |
| 01/23 | 254 | 254 | 254 | 254 | 0% | 800 | 5億4102万 | -2.68% | 2.61 | 2.2 |
| 01/22 | 254 | 254 | 254 | 254 | -3.05% | 300 | 5億4102万 | -3.05% | 2.61 | 2.2 |
| 01/21 | 262 | 262 | 262 | 262 | +3.15% | 100 | 5億5806万 | -0.38% | 2.7 | 2.27 |
| 01/15 | 254 | 254 | 254 | 254 | +1.2% | 200 | 5億4102万 | -3.42% | 2.61 | 2.2 |
| 01/14 | 251 | 251 | 251 | 251 | -5.99% | 400 | 5億3463万 | -4.92% | 2.58 | 2.17 |
| 01/08 | 267 | 267 | 267 | 267 | -1.11% | 100 | 5億6871万 | +0.75% | 2.75 | 2.31 |
| 01/07 | 249 | 270 | 248 | 270 | +9.31% | 900 | 5億7510万 | +1.89% | 2.78 | 2.34 |
| 2024 | ||||||||||
| 12/30 | 240 | 247 | 240 | 247 | -4.26% | 3,000 | 5億2611万 | -6.79% | - | 2.01 |
| 12/27 | 258 | 258 | 258 | 258 | 0% | 100 | 5億4954万 | -3.01% | - | 2.1 |
| 12/26 | 246 | 258 | 244 | 258 | +6.17% | 2,300 | 5億4954万 | -3.37% | - | 2.1 |
| 12/25 | 251 | 251 | 240 | 243 | -6.18% | 1,600 | 5億1759万 | -9.33% | - | 1.98 |
| 12/24 | 259 | 259 | 259 | 259 | 0% | 500 | 5億5167万 | -3.72% | - | 2.11 |
| 12/20 | 254 | 259 | 241 | 259 | +1.97% | 2,300 | 5億5167万 | -4.07% | - | 2.11 |
| 12/19 | 261 | 261 | 254 | 254 | -2.68% | 400 | 5億4102万 | -6.27% | - | 2.07 |
| 12/18 | 256 | 261 | 255 | 261 | +1.16% | 2,200 | 5億5593万 | -4.04% | - | 2.13 |
| 12/17 | 261 | 261 | 258 | 258 | -2.27% | 900 | 5億4954万 | -5.49% | - | 2.1 |
| 12/16 | 266 | 268 | 264 | 264 | -1.49% | 1,200 | 5億6232万 | -3.65% | - | 2.15 |
| 12/12 | 267 | 268 | 267 | 268 | -0.37% | 400 | 5億7084万 | -2.55% | - | 2.18 |
| 12/10 | 269 | 269 | 269 | 269 | -0.37% | 100 | 5億7297万 | -2.54% | - | 2.19 |
| 12/06 | 270 | 270 | 270 | 270 | 0% | 300 | 5億7510万 | -2.17% | - | 2.2 |
| 11/27 | 272 | 272 | 270 | 270 | -1.46% | 200 | 5億7510万 | -2.53% | - | 2.2 |
| 11/26 | 274 | 274 | 274 | 274 | +1.11% | 100 | 5億8362万 | -1.08% | - | 2.23 |
| 11/25 | 270 | 271 | 270 | 271 | 0% | 2,000 | 5億7723万 | -2.52% | - | 2.21 |
| 11/22 | 269 | 271 | 269 | 271 | +0.74% | 200 | 5億7723万 | -2.87% | - | 2.21 |
| 11/21 | 272 | 272 | 264 | 269 | -1.1% | 1,300 | 5億7297万 | -3.58% | - | 2.19 |
| 11/20 | 272 | 272 | 272 | 272 | 0% | 100 | 5億7936万 | -2.86% | - | 2.22 |
| 11/18 | 272 | 272 | 272 | 272 | +0.37% | 200 | 5億7936万 | -3.2% | - | 2.22 |
| 11/15 | 271 | 271 | 271 | 271 | 0% | 400 | 5億7723万 | -3.9% | - | 2.21 |
| 11/14 | 271 | 271 | 271 | 271 | -0.37% | 500 | 5億7723万 | -4.24% | - | 2.21 |
| 11/13 | 272 | 272 | 272 | 272 | -0.73% | 400 | 5億7936万 | -3.89% | - | 2.22 |
| 11/12 | 274 | 274 | 274 | 274 | 0% | 200 | 5億8362万 | -3.52% | - | 2.23 |
| 11/11 | 274 | 274 | 274 | 274 | +0.37% | 100 | 5億8362万 | -3.86% | - | 2.23 |
| 11/08 | 273 | 274 | 273 | 273 | -2.85% | 400 | 5億8149万 | -4.55% | - | 2.23 |
| 11/07 | 281 | 281 | 281 | 281 | +2.55% | 400 | 5億9853万 | -1.75% | - | 2.29 |
| 11/06 | 281 | 281 | 274 | 274 | -1.79% | 400 | 5億8362万 | -4.53% | - | 2.23 |
| 11/05 | 279 | 279 | 279 | 279 | -0.71% | 100 | 5億9427万 | -3.13% | - | 2.27 |
| 11/01 | 281 | 281 | 281 | 281 | -0.71% | 100 | 5億9853万 | -2.43% | - | 2.29 |
| 10/29 | 283 | 283 | 283 | 283 | +1.07% | 100 | 6億279万 | -1.74% | - | 2.31 |
| 10/18 | 280 | 280 | 280 | 280 | -1.75% | 100 | 5億9640万 | -3.11% | - | 2.28 |
| 10/17 | 287 | 287 | 285 | 285 | -0.7% | 200 | 6億705万 | -1.38% | - | 2.32 |
| 10/16 | 287 | 287 | 287 | 287 | +1.77% | 100 | 6億1131万 | -0.69% | - | 2.34 |
| 10/04 | 283 | 283 | 282 | 282 | -0.7% | 200 | 6億66万 | -2.42% | - | 2.3 |
| 10/03 | 284 | 284 | 284 | 284 | +0.35% | 100 | 6億492万 | -2.07% | - | 2.31 |
| 09/27 | 283 | 283 | 283 | 283 | -0.35% | 100 | 6億279万 | -2.41% | - | 2.59 |
| 09/25 | 283 | 284 | 283 | 284 | +0.35% | 400 | 6億492万 | -2.07% | - | 2.6 |
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 | |
| 2018年 12月期 | 287 860 12/14 | 172 515 12/25 | 266,100 88,700 12/14 | 6億1060万 | 3億6565万 | +13.93% 1/29 | -1.65% 2/7 |
| 2019年 12月期 | 867 2,600 4/5 | 185 554 1/4 | 255,600 85,200 4/4 | 18億4600万 | 3億9334万 | +123.96% 4/4 | -16.8% 7/26 |
| 2020年 12月期 | 660 1/7 | 346 12/28 | 50,800 3/2 | 14億580万 | 7億3698万 | +17.77% 2/10 | -28.77% 2/28 |
| 2021年 12月期 | 630 4/26 | 350 1/4 | 43,800 12/10 | 13億4190万 | 7億4550万 | +25.23% 4/23 | -21.57% 12/17 |
| 2022年 12月期 | 429 12/14 | 249 2/21 | 27,100 2/21 | 9億1377万 | 5億3037万 | +35% 4/7 | -16.97% 2/21 |
| 2023年 12月期 | 430 9/20 | 271 12/21 | 49,700 9/20 | 9億1590万 | 5億7723万 | +22.84% 9/20 | -15.92% 3/13 |
| 2024年 12月期 | 321 5/9 | 240 12/30 12/25 | 17,700 4/8 | 6億8373万 | 5億1120万 | +8.71% 2/14 | -9.25% 12/25 |
| 最新 | 278 2025/6/13 | 1,000 | 5億9214万 | +9.88% 253 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 229%（3.29倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/29 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/29
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/06/13 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
172円（2018/12/25） - 62%（1.62倍）
278円（6/13）