株価チャート
株価
6/13
- 前日 (6/12)
- 4,915
- 始値
- 4,970
- 高値
- 4,990
- 安値
- 4,750
- 終値 -2.54%
- 4,790
- 出来高 +12.44%
- 23,500
乖離率
- 株価（5日）
移動平均値 - +0.48%
4,767 - 株価（25日）
移動平均値 - +5.81%
4,527 - 出来高（5日）
移動平均値 - +21.89%
19,280
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 | 4,970 | 4,990 | 4,750 | 4,790 | -2.54% | 23,500 | 166億2800万 | +5.81% | 6.05 | 1.36 |
| 06/12 | 4,780 | 4,915 | 4,760 | 4,915 | +2.82% | 20,900 | 170億6193万 | +9.25% | 6.2 | 1.4 |
| 06/11 | 4,755 | 4,930 | 4,750 | 4,780 | +1.06% | 28,100 | 165億9329万 | +7.08% | 6.03 | 1.36 |
| 06/10 | 4,620 | 4,745 | 4,610 | 4,730 | +2.38% | 12,400 | 164億1972万 | +6.7% | 5.97 | 1.34 |
| 06/09 | 4,660 | 4,715 | 4,620 | 4,620 | -0.32% | 11,500 | 160億3786万 | +4.95% | 5.83 | 1.31 |
| 06/06 | 4,625 | 4,755 | 4,620 | 4,635 | +1.2% | 15,100 | 160億8993万 | +5.97% | 5.85 | 1.32 |
| 06/05 | 4,650 | 4,665 | 4,565 | 4,580 | -1.93% | 9,700 | 158億9901万 | +5.36% | 5.78 | 1.3 |
| 06/04 | 4,700 | 4,765 | 4,655 | 4,670 | +0.86% | 14,200 | 162億1143万 | +8% | 5.9 | 1.33 |
| 06/03 | 4,720 | 4,745 | 4,620 | 4,630 | -0.86% | 12,900 | 160億7258万 | +7.82% | 5.84 | 1.32 |
| 06/02 | 4,585 | 4,675 | 4,575 | 4,670 | +2.75% | 14,400 | 162億1143万 | +9.52% | 5.9 | 1.33 |
| 05/30 | 4,580 | 4,710 | 4,545 | 4,545 | -2.26% | 12,900 | 157億7751万 | +7.32% | 5.74 | 1.29 |
| 05/29 | 4,630 | 4,650 | 4,565 | 4,650 | +1.75% | 14,500 | 161億4201万 | +10.53% | 5.87 | 1.32 |
| 05/28 | 4,605 | 4,630 | 4,550 | 4,570 | -0.44% | 18,900 | 158億6429万 | +9.41% | 5.77 | 1.3 |
| 05/27 | 4,525 | 4,615 | 4,520 | 4,590 | +1.89% | 9,400 | 159億3372万 | +10.55% | 5.79 | 1.3 |
| 05/26 | 4,470 | 4,600 | 4,470 | 4,505 | -0.11% | 14,300 | 156億3865万 | +9.32% | 5.69 | 1.28 |
| 05/23 | 4,450 | 4,555 | 4,430 | 4,510 | +2.04% | 23,300 | 156億5601万 | +10.27% | 5.69 | 1.28 |
| 05/22 | 4,530 | 4,530 | 4,350 | 4,420 | -3.91% | 28,100 | 153億4358万 | +8.81% | 5.58 | 1.26 |
| 05/21 | 4,550 | 4,735 | 4,475 | 4,600 | +2.68% | 55,700 | 159億6844万 | +13.95% | 5.81 | 1.31 |
| 05/20 | 4,445 | 4,610 | 4,420 | 4,480 | +1.93% | 43,800 | 155億5187万 | +11.92% | 5.66 | 1.27 |
| 05/19 | 4,540 | 4,615 | 4,385 | 4,395 | -1.68% | 43,800 | 152億5680万 | +10.54% | 5.55 | 1.25 |
| 05/16 | 4,035 | 4,480 | 4,035 | 4,470 | +10.92% | 57,500 | 155億1715万 | +13.45% | 5.64 | 1.27 |
| 05/15 | 3,960 | 4,175 | 3,960 | 4,030 | -1.71% | 33,300 | 139億8974万 | +3.17% | 5.09 | 1.15 |
| 05/14 | 4,090 | 4,120 | 4,020 | 4,100 | 0% | 43,100 | 142億3274万 | +5.78% | 5.18 | 1.17 |
| 05/13 | 4,170 | 4,180 | 4,055 | 4,100 | -2.03% | 14,800 | 142億3274万 | +6.22% | 5.18 | 1.17 |
| 05/12 | 4,090 | 4,210 | 4,090 | 4,185 | +2.32% | 15,300 | 145億2780万 | +8.62% | 5.28 | 1.19 |
| 05/09 | 4,010 | 4,120 | 4,010 | 4,090 | +0.86% | 9,700 | 141億9802万 | +6.34% | 5.16 | 1.16 |
| 05/08 | 3,930 | 4,080 | 3,930 | 4,055 | +1.63% | 29,000 | 140億7652万 | +5.46% | 5.12 | 1.15 |
| 05/07 | 3,920 | 3,990 | 3,875 | 3,990 | +1.01% | 15,000 | 138億5088万 | +3.74% | 5.04 | 1.13 |
| 05/02 | 3,920 | 3,960 | 3,865 | 3,950 | +0.51% | 21,700 | 137億1203万 | +2.62% | 4.99 | 1.12 |
| 05/01 | 3,950 | 4,000 | 3,930 | 3,930 | -0.51% | 15,900 | 136億4260万 | +1.97% | 4.96 | 1.12 |
| 04/30 | 4,000 | 4,045 | 3,940 | 3,950 | -1.74% | 16,500 | 137億1203万 | +2.28% | 4.99 | 1.12 |
| 04/28 | 3,920 | 4,075 | 3,920 | 4,020 | +2.94% | 10,500 | 139億5502万 | +4.04% | 5.07 | 1.14 |
| 04/25 | 3,915 | 3,950 | 3,890 | 3,905 | +0.26% | 6,500 | 135億5581万 | +1.09% | 4.93 | 1.11 |
| 04/24 | 3,930 | 3,945 | 3,860 | 3,895 | -0.89% | 6,800 | 135億2110万 | +0.83% | 4.92 | 1.11 |
| 04/23 | 3,905 | 3,955 | 3,880 | 3,930 | +1.81% | 9,600 | 136億4260万 | +1.68% | 4.96 | 1.12 |
| 04/22 | 3,905 | 3,950 | 3,855 | 3,860 | -1.15% | 9,900 | 133億9960万 | -0.08% | 4.87 | 1.1 |
| 04/21 | 3,900 | 3,985 | 3,900 | 3,905 | -0.64% | 11,200 | 135億5581万 | +1.09% | 4.93 | 1.11 |
| 04/18 | 3,815 | 3,930 | 3,815 | 3,930 | +3.01% | 18,300 | 136億4260万 | +1.81% | 4.96 | 1.12 |
| 04/17 | 3,785 | 3,815 | 3,725 | 3,815 | +2.28% | 11,000 | 132億4339万 | -1.01% | 4.82 | 1.08 |
| 04/16 | 3,825 | 3,825 | 3,720 | 3,730 | -2.1% | 20,800 | 129億4832万 | -3.17% | 4.71 | 1.06 |
| 04/15 | 3,815 | 3,880 | 3,805 | 3,810 | +0.4% | 8,500 | 132億2603万 | -1.14% | 4.81 | 1.08 |
| 04/14 | 3,835 | 3,885 | 3,780 | 3,795 | +0.8% | 15,800 | 131億7396万 | -1.58% | 4.79 | 1.08 |
| 04/11 | 3,645 | 3,775 | 3,645 | 3,765 | -0.53% | 7,500 | 130億6982万 | -2.51% | 4.75 | 1.07 |
| 04/10 | 3,780 | 3,815 | 3,655 | 3,785 | +7.99% | 29,700 | 131億3924万 | -2.32% | 4.78 | 1.08 |
| 04/09 | 3,600 | 3,600 | 3,425 | 3,505 | -3.04% | 23,100 | 121億6725万 | -9.73% | 4.42 | 1 |
| 04/08 | 3,430 | 3,670 | 3,430 | 3,615 | +9.88% | 38,000 | 125億4911万 | -7.36% | 4.56 | 1.03 |
| 04/07 | 3,320 | 3,450 | 3,235 | 3,290 | -10.84% | 57,900 | 114億2090万 | -15.96% | 4.15 | 0.94 |
| 04/04 | 3,815 | 3,890 | 3,600 | 3,690 | -6.23% | 67,800 | 128億946万 | -6.46% | 4.66 | 1.05 |
| 04/03 | 3,830 | 3,960 | 3,830 | 3,935 | -1.5% | 27,700 | 136億5995万 | -0.61% | 4.97 | 1.12 |
| 04/02 | 4,140 | 4,140 | 3,995 | 3,995 | -1.84% | 7,500 | 138億6824万 | +0.76% | 5.04 | 1.14 |
| 04/01 | 4,145 | 4,185 | 4,020 | 4,070 | -0.12% | 10,800 | 141億2859万 | +2.57% | 5.14 | 1.16 |
| 03/31 | 3,995 | 4,105 | 3,950 | 4,075 | +0.25% | 16,100 | 141億4595万 | +2.67% | 5.14 | 1.16 |
| 03/28 | 4,150 | 4,165 | 4,045 | 4,065 | -0.73% | 6,800 | 141億1124万 | +2.32% | 5.13 | 1.16 |
| 03/27 | 4,100 | 4,225 | 4,075 | 4,095 | -0.61% | 22,400 | 142億1538万 | +2.92% | 5.17 | 1.16 |
| 03/26 | 4,020 | 4,120 | 4,005 | 4,120 | +2.87% | 22,300 | 143億216万 | +3.36% | 5.2 | 1.17 |
| 03/25 | 4,000 | 4,020 | 3,985 | 4,005 | +0.38% | 8,500 | 139億295万 | +0.25% | 5.06 | 1.14 |
| 03/24 | 3,970 | 4,000 | 3,915 | 3,990 | +2.05% | 20,900 | 138億5088万 | -0.45% | 5.04 | 1.13 |
| 03/21 | 3,935 | 3,935 | 3,890 | 3,910 | -0.51% | 21,000 | 135億7317万 | -2.42% | 4.94 | 1.11 |
| 03/19 | 3,915 | 4,015 | 3,915 | 3,930 | +1.03% | 32,200 | 136億4260万 | -1.92% | 4.96 | 1.12 |
| 03/18 | 3,880 | 3,890 | 3,820 | 3,890 | +0.65% | 20,700 | 135億374万 | -2.8% | 4.91 | 1.11 |
| 03/17 | 3,835 | 3,875 | 3,800 | 3,865 | +1.31% | 21,200 | 134億1696万 | -3.25% | 4.88 | 1.1 |
| 03/14 | 3,760 | 3,865 | 3,700 | 3,815 | +0.66% | 17,700 | 132億4339万 | -4.39% | 4.82 | 1.08 |
| 03/13 | 3,800 | 3,860 | 3,790 | 3,790 | +0.66% | 13,300 | 131億5660万 | -4.87% | 4.78 | 1.08 |
| 03/12 | 3,770 | 3,790 | 3,740 | 3,765 | -0.66% | 8,400 | 130億6982万 | -5.33% | 4.75 | 1.07 |
| 03/11 | 3,785 | 3,795 | 3,615 | 3,790 | -1.69% | 62,000 | 131億5660万 | -4.56% | 4.78 | 1.08 |
| 03/10 | 3,975 | 3,975 | 3,855 | 3,855 | -2.03% | 34,900 | 133億8224万 | -2.82% | 4.87 | 1.1 |
| 03/07 | 4,050 | 4,050 | 3,935 | 3,935 | -4.14% | 26,200 | 136億5995万 | -0.58% | 4.97 | 1.12 |
| 03/06 | 4,050 | 4,110 | 3,980 | 4,105 | +3.14% | 20,600 | 142億5009万 | +3.95% | 5.18 | 1.17 |
| 03/05 | 3,975 | 4,075 | 3,945 | 3,980 | +0.13% | 14,400 | 138億1617万 | +1.22% | 5.02 | 1.13 |
| 03/04 | 3,950 | 4,035 | 3,920 | 3,975 | +0.63% | 19,300 | 137億9881万 | +1.53% | 5.02 | 1.13 |
| 03/03 | 4,105 | 4,105 | 3,945 | 3,950 | -2.11% | 69,400 | 137億1203万 | +1.31% | 4.99 | 1.12 |
| 02/28 | 4,000 | 4,035 | 3,975 | 4,035 | +0.12% | 14,500 | 140億709万 | +3.91% | 5.09 | 1.15 |
| 02/27 | 4,070 | 4,110 | 4,020 | 4,030 | -1.35% | 8,300 | 139億8974万 | +4.24% | 5.09 | 1.15 |
| 02/26 | 4,020 | 4,120 | 3,995 | 4,085 | +0.49% | 18,100 | 141億8066万 | +6.19% | 5.16 | 1.16 |
| 02/25 | 4,030 | 4,140 | 4,005 | 4,065 | -1.22% | 16,900 | 141億1124万 | +6.19% | 5.13 | 1.16 |
| 02/21 | 4,140 | 4,195 | 4,080 | 4,115 | -1.44% | 35,400 | 142億8481万 | +8.09% | 5.19 | 1.17 |
| 02/20 | 4,150 | 4,185 | 4,065 | 4,175 | -0.71% | 20,400 | 144億9309万 | +10.39% | 5.27 | 1.19 |
| 02/19 | 4,260 | 4,305 | 4,185 | 4,205 | -1.29% | 15,900 | 145億9723万 | +11.98% | 5.31 | 1.2 |
| 02/18 | 4,330 | 4,330 | 4,215 | 4,260 | -2.29% | 26,700 | 147億8816万 | +14.21% | 5.38 | 1.21 |
| 02/17 | 4,390 | 4,415 | 4,285 | 4,360 | +0.81% | 57,900 | 151億3530万 | +17.68% | 5.5 | 1.24 |
| 02/14 | 4,390 | 4,390 | 4,140 | 4,325 | +8.94% | 160,800 | 150億1380万 | +17.66% | 5.46 | 1.23 |
| 02/13 | 3,955 | 4,030 | 3,930 | 3,970 | +1.4% | 69,400 | 137億8145万 | +8.8% | 5.01 | 1.13 |
| 02/12 | 3,850 | 3,915 | 3,800 | 3,915 | +3.3% | 35,500 | 135億9053万 | +7.61% | 4.94 | 1.11 |
| 02/10 | 3,730 | 3,790 | 3,720 | 3,790 | +1.88% | 11,200 | 131億5660万 | +4.41% | 4.78 | 1.08 |
| 02/07 | 3,730 | 3,780 | 3,690 | 3,720 | -0.27% | 8,900 | 129億1360万 | +2.45% | 4.7 | 1.06 |
| 02/06 | 3,675 | 3,735 | 3,660 | 3,730 | +1.63% | 10,900 | 129億4832万 | +2.73% | 4.71 | 1.06 |
| 02/05 | 3,630 | 3,670 | 3,630 | 3,670 | +1.24% | 2,800 | 127億4003万 | +0.96% | 4.63 | 1.04 |
| 02/04 | 3,630 | 3,690 | 3,625 | 3,625 | +0.28% | 5,100 | 125億8382万 | -0.41% | 4.58 | 1.03 |
| 02/03 | 3,625 | 3,665 | 3,580 | 3,615 | -1.77% | 9,800 | 125億4911万 | -0.88% | 4.56 | 1.03 |
| 01/31 | 3,635 | 3,690 | 3,600 | 3,680 | +1.24% | 4,500 | 127億7475万 | +0.63% | 4.65 | 1.05 |
| 01/30 | 3,720 | 3,735 | 3,635 | 3,635 | -2.28% | 12,900 | 126億1853万 | -0.57% | 4.59 | 1.03 |
| 01/29 | 3,690 | 3,760 | 3,690 | 3,720 | +1.5% | 14,800 | 129億1360万 | +1.61% | 4.7 | 1.06 |
| 01/28 | 3,565 | 3,665 | 3,520 | 3,665 | +2.81% | 36,800 | 127億2268万 | -0.03% | 4.63 | 1.04 |
| 01/27 | 3,600 | 3,610 | 3,510 | 3,565 | 0% | 24,700 | 123億7554万 | -2.99% | 4.5 | 1.01 |
| 01/24 | 3,525 | 3,625 | 3,525 | 3,565 | +0.56% | 6,100 | 123億7554万 | -3.28% | 4.5 | 1.01 |
| 01/23 | 3,620 | 3,620 | 3,530 | 3,545 | -1.8% | 8,100 | 123億611万 | -4.16% | 4.47 | 1.01 |
| 01/22 | 3,600 | 3,740 | 3,600 | 3,610 | +1.12% | 20,400 | 125億3175万 | -2.67% | 4.56 | 1.03 |
| 01/21 | 3,600 | 3,615 | 3,505 | 3,570 | -0.97% | 9,100 | 123億8932万 | -3.98% | 4.51 | 1.01 |
| 01/20 | 3,540 | 3,605 | 3,510 | 3,605 | +1.84% | 10,000 | 125億1079万 | -3.33% | 4.55 | 1.02 |
| 01/17 | 3,450 | 3,540 | 3,400 | 3,540 | +1.72% | 19,700 | 122億8521万 | -5.17% | 4.47 | 1.01 |
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 | |
| 2024年 12月期 | 4,985 4/1 | 2,306 8/5 | 2,383,500 3/27 | +14.29% 9/27 | -35.1% 8/5 |
| 最新 | 4,790 2025/6/13 | 23,500 | +5.81% 4,527 | ||