株価チャート
株価
6/13
- 前日 (6/12)
- 9,121
- 始値
- 9,181
- 高値
- 9,181
- 安値
- 9,115
- 終値 -0.07%
- 9,115
- 出来高 -47.54%
- 32
乖離率
- 株価（5日）
移動平均値 - -0.07%
9,121 - 株価（25日）
移動平均値 - -0.91%
9,199 - 出来高（5日）
移動平均値 - -74.8%
127
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 | 9,181 | 9,181 | 9,115 | 9,115 | -0.07% | 32 | - | -0.91% | - | - |
| 06/12 | 9,186 | 9,186 | 9,121 | 9,121 | +0.1% | 61 | - | -0.91% | - | - |
| 06/11 | 9,103 | 9,122 | 9,103 | 9,112 | -0.16% | 171 | - | -1.06% | - | - |
| 06/10 | 9,190 | 9,190 | 9,117 | 9,127 | -0.05% | 230 | - | -0.97% | - | - |
| 06/09 | 9,199 | 9,219 | 9,132 | 9,132 | -0.36% | 143 | - | -0.99% | - | - |
| 06/06 | 9,220 | 9,220 | 9,149 | 9,165 | +0.07% | 169 | - | -0.68% | - | - |
| 06/05 | 9,167 | 9,172 | 9,158 | 9,159 | -0.3% | 52 | - | -0.79% | - | - |
| 06/04 | 9,238 | 9,238 | 9,183 | 9,187 | -0.1% | 58 | - | -0.56% | - | - |
| 06/03 | 9,205 | 9,205 | 9,183 | 9,196 | -0.23% | 163 | - | -0.51% | - | - |
| 06/02 | 9,192 | 9,236 | 9,192 | 9,217 | +0.27% | 144 | - | -0.36% | - | - |
| 05/30 | 9,192 | 9,192 | 9,192 | 9,192 | -0.76% | 6 | - | -0.67% | - | - |
| 05/29 | 9,200 | 9,262 | 9,199 | 9,262 | +0.88% | 126 | - | +0.02% | - | - |
| 05/28 | 9,192 | 9,192 | 9,179 | 9,181 | -0.11% | 114 | - | -0.86% | - | - |
| 05/27 | 9,200 | 9,200 | 9,154 | 9,191 | -0.1% | 62 | - | -0.81% | - | - |
| 05/26 | 9,200 | 9,200 | 9,200 | 9,200 | +0.03% | 4 | - | -0.77% | - | - |
| 05/23 | 9,239 | 9,239 | 9,136 | 9,197 | -0.41% | 60 | - | -0.85% | - | - |
| 05/22 | 9,199 | 9,236 | 9,199 | 9,235 | +0.61% | 201 | - | -0.48% | - | - |
| 05/21 | 9,162 | 9,200 | 9,162 | 9,179 | -0.35% | 137 | - | -1.12% | - | - |
| 05/20 | 9,351 | 9,351 | 9,211 | 9,211 | -1.29% | 81 | - | -0.82% | - | - |
| 05/19 | 9,333 | 9,333 | 9,201 | 9,331 | +0.78% | 25 | - | +0.39% | - | - |
| 05/16 | 9,297 | 9,304 | 9,181 | 9,259 | +0.1% | 661 | - | -0.39% | - | - |
| 05/15 | 9,266 | 9,266 | 9,185 | 9,250 | +0.71% | 137 | - | -0.58% | - | - |
| 05/14 | 9,300 | 9,300 | 9,185 | 9,185 | -1.23% | 327 | - | -1.32% | - | - |
| 05/13 | 9,262 | 9,299 | 9,223 | 9,299 | +0.4% | 63 | - | -0.2% | - | - |
| 05/12 | 9,262 | 9,262 | 9,250 | 9,262 | -0.11% | 175 | - | -0.62% | - | - |
| 05/09 | 9,300 | 9,312 | 9,272 | 9,272 | +0.29% | 102 | - | -0.57% | - | - |
| 05/08 | 9,269 | 9,269 | 9,241 | 9,245 | -0.25% | 907 | - | -0.93% | - | - |
| 05/07 | 9,202 | 9,350 | 9,202 | 9,268 | -0.46% | 154 | - | -0.76% | - | - |
| 05/02 | 9,300 | 9,311 | 9,240 | 9,311 | +0.65% | 49 | - | -0.35% | - | - |
| 05/01 | 9,272 | 9,272 | 9,246 | 9,251 | -0.22% | 18 | - | -1.02% | - | - |
| 04/30 | 9,390 | 9,390 | 9,270 | 9,271 | -0.58% | 64 | - | -0.84% | - | - |
| 04/28 | 9,342 | 9,342 | 9,313 | 9,325 | +0.3% | 146 | - | -0.3% | - | - |
| 04/25 | 9,389 | 9,389 | 9,287 | 9,297 | -0.57% | 295 | - | -0.61% | - | - |
| 04/24 | 9,325 | 9,350 | 9,325 | 9,350 | +0.19% | 12 | - | -0.06% | - | - |
| 04/23 | 9,399 | 9,399 | 9,327 | 9,332 | +0.08% | 13 | - | -0.28% | - | - |
| 04/22 | 9,350 | 9,350 | 9,293 | 9,325 | +0.4% | 112 | - | -0.36% | - | - |
| 04/21 | 9,349 | 9,368 | 9,274 | 9,288 | -0.29% | 79 | - | -0.75% | - | - |
| 04/18 | 9,364 | 9,364 | 9,304 | 9,315 | +0.02% | 25 | - | -0.47% | - | - |
| 04/17 | 9,311 | 9,313 | 9,311 | 9,313 | -0.18% | 121 | - | -0.49% | - | - |
| 04/16 | 9,350 | 9,350 | 9,307 | 9,330 | +0.24% | 33 | - | -0.3% | - | - |
| 04/15 | 9,300 | 9,308 | 9,286 | 9,308 | +0.22% | 33 | - | -0.53% | - | - |
| 04/14 | 9,396 | 9,396 | 9,282 | 9,288 | -0.13% | 55 | - | -0.76% | - | - |
| 04/11 | 9,401 | 9,401 | 9,300 | 9,300 | -1.07% | 203 | - | -0.63% | - | - |
| 04/10 | 9,454 | 9,454 | 9,401 | 9,401 | +0.76% | 143 | - | +0.47% | - | - |
| 04/09 | 9,393 | 9,393 | 9,315 | 9,330 | -1.67% | 70 | - | -0.25% | - | - |
| 04/08 | 9,544 | 9,544 | 9,344 | 9,488 | +1.58% | 1,400 | - | +1.5% | - | - |
| 04/07 | 9,443 | 9,443 | 9,340 | 9,340 | -1.09% | 42 | - | 0% | - | - |
| 04/04 | 9,357 | 9,443 | 9,345 | 9,443 | +1.04% | 60 | - | +1.12% | - | - |
| 04/03 | 9,347 | 9,439 | 9,346 | 9,346 | -0.49% | 124 | - | +0.18% | - | - |
| 04/02 | 9,440 | 9,460 | 9,300 | 9,392 | -0.62% | 150 | - | +0.78% | - | - |
| 04/01 | 9,439 | 9,453 | 9,439 | 9,451 | +0.32% | 113 | - | +1.57% | - | - |
| 03/31 | 9,390 | 9,421 | 9,390 | 9,421 | +0.33% | 87 | - | +1.43% | - | - |
| 03/28 | 9,354 | 9,390 | 9,344 | 9,390 | +0.43% | 48 | - | +1.27% | - | - |
| 03/27 | 9,346 | 9,350 | 9,346 | 9,350 | +0.05% | 2 | - | +1.02% | - | - |
| 03/26 | 9,370 | 9,370 | 9,345 | 9,345 | -0.06% | 20 | - | +1.09% | - | - |
| 03/25 | 9,342 | 9,354 | 9,335 | 9,351 | -0.02% | 4 | - | +1.3% | - | - |
| 03/24 | 9,362 | 9,362 | 9,344 | 9,353 | -0.1% | 13 | - | +1.44% | - | - |
| 03/21 | 9,314 | 9,366 | 9,314 | 9,362 | -0.28% | 322 | - | +1.65% | - | - |
| 03/19 | 9,358 | 9,388 | 9,358 | 9,388 | +0.35% | 42 | - | +2.05% | - | - |
| 03/18 | 9,330 | 9,355 | 9,330 | 9,355 | +0.67% | 58 | - | +1.84% | - | - |
| 03/17 | 9,331 | 9,331 | 9,274 | 9,293 | -0.41% | 13 | - | +1.29% | - | - |
| 03/14 | 9,329 | 9,331 | 9,329 | 9,331 | +0.23% | 2 | - | +1.78% | - | - |
| 03/13 | 9,221 | 9,310 | 9,221 | 9,310 | +0.19% | 43 | - | +1.65% | - | - |
| 03/12 | 9,333 | 9,333 | 9,279 | 9,292 | -0.19% | 53 | - | +1.53% | - | - |
| 03/11 | 9,310 | 9,310 | 9,251 | 9,310 | -0.27% | 6 | - | +1.79% | - | - |
| 03/10 | 9,249 | 9,335 | 9,249 | 9,335 | +0.32% | 167 | - | +2.17% | - | - |
| 03/07 | 9,249 | 9,305 | 9,249 | 9,305 | +0.62% | 43 | - | +1.95% | - | - |
| 03/06 | 9,271 | 9,282 | 9,246 | 9,248 | -0.44% | 93 | - | +1.43% | - | - |
| 03/05 | 9,309 | 9,309 | 9,289 | 9,289 | +0.74% | 5 | - | +1.93% | - | - |
| 03/04 | 9,251 | 9,317 | 9,221 | 9,221 | -0.64% | 96 | - | +1.29% | - | - |
| 03/03 | 9,280 | 9,285 | 9,250 | 9,280 | 0% | 46 | - | +2.02% | - | - |
| 02/28 | 9,215 | 9,280 | 9,161 | 9,280 | +0.71% | 660 | - | +2.16% | - | - |
| 02/27 | 9,187 | 9,221 | 9,115 | 9,215 | +1.14% | 275 | - | +1.58% | - | - |
| 02/26 | 9,144 | 9,150 | 9,110 | 9,111 | +0.85% | 272 | - | +0.51% | - | - |
| 02/25 | 9,050 | 9,050 | 9,012 | 9,034 | +0.01% | 37 | - | -0.32% | - | - |
| 02/21 | 9,021 | 9,033 | 9,021 | 9,033 | +0.2% | 212 | - | -0.36% | - | - |
| 02/20 | 9,000 | 9,018 | 9,000 | 9,015 | +0.14% | 55 | - | -0.6% | - | - |
| 02/19 | 9,040 | 9,040 | 9,002 | 9,002 | -0.32% | 243 | - | -0.82% | - | - |
| 02/18 | 9,049 | 9,049 | 9,003 | 9,031 | -0.02% | 434 | - | -0.57% | - | - |
| 02/17 | 9,099 | 9,099 | 9,025 | 9,033 | -0.48% | 242 | - | -0.57% | - | - |
| 02/14 | 9,129 | 9,129 | 9,068 | 9,077 | -0.24% | 133 | - | -0.15% | - | - |
| 02/13 | 9,033 | 9,112 | 9,033 | 9,099 | +0.24% | 117 | - | +0.02% | - | - |
| 02/12 | 9,099 | 9,102 | 9,076 | 9,077 | +0.17% | 62 | - | -0.31% | - | - |
| 02/10 | 9,141 | 9,141 | 9,062 | 9,062 | -0.43% | 45 | - | -0.55% | - | - |
| 02/07 | 9,101 | 9,101 | 9,080 | 9,101 | +0.04% | 59 | - | -0.19% | - | - |
| 02/06 | 9,125 | 9,125 | 9,092 | 9,097 | -0.33% | 32 | - | -0.26% | - | - |
| 02/05 | 9,175 | 9,175 | 9,127 | 9,127 | +0.02% | 19 | - | +0.01% | - | - |
| 02/04 | 9,150 | 9,170 | 9,092 | 9,125 | -0.11% | 153 | - | -0.05% | - | - |
| 02/03 | 9,132 | 9,135 | 9,108 | 9,135 | +0.5% | 103 | - | 0% | - | - |
| 01/31 | 9,096 | 9,096 | 9,066 | 9,090 | -0.07% | 263 | - | -0.53% | - | - |
| 01/30 | 9,062 | 9,098 | 9,060 | 9,096 | +0.39% | 90 | - | -0.5% | - | - |
| 01/29 | 9,080 | 9,100 | 9,061 | 9,061 | -0.71% | 57 | - | -0.94% | - | - |
| 01/28 | 9,040 | 9,138 | 9,040 | 9,126 | +0.57% | 258 | - | -0.27% | - | - |
| 01/27 | 9,022 | 9,074 | 9,022 | 9,074 | +0.69% | 505 | - | -0.87% | - | - |
| 01/24 | 9,009 | 9,013 | 9,009 | 9,012 | +0.27% | 44 | - | -1.6% | - | - |
| 01/23 | 8,981 | 8,990 | 8,961 | 8,988 | +0.11% | 165 | - | -1.91% | - | - |
| 01/22 | 9,054 | 9,054 | 8,978 | 8,978 | -0.83% | 904 | - | -2.09% | - | - |
| 01/21 | 9,095 | 9,095 | 9,050 | 9,053 | -0.06% | 547 | - | -1.36% | - | - |
| 01/20 | 9,082 | 9,082 | 9,057 | 9,058 | -0.4% | 220 | - | -1.38% | - | - |
| 01/17 | 9,125 | 9,130 | 9,094 | 9,094 | -0.33% | 113 | - | -1.04% | - | - |
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 | |
| 2018年 4月期 | 10,140 12/14 | 9,590 9/12 9/10 | 15,248 1/24 | +1.38% 10/29 | -1.76% 11/8 |
| 2019年 4月期 | 9,770 12/26 11/1 | 8,950 8/27 8/26 | 2,000 11/29 | +2.37% 9/13 | -2.44% 3/7 |
| 2020年 4月期 | 9,910 1/6 | 7,630 10/8 | 1,833 1/14 | +8.02% 1/6 | -7.66% 3/10 |
| 2021年 4月期 | 9,040 6/10 | 7,610 2/25 | 3,402 2/8 | +5.05% 6/11 | -5.2% 7/9 |
| 2022年 4月期 | 9,718 1/20 | 8,030 11/29 | 3,875 1/20 | +4.4% 1/27 | -2.08% 7/11 |
| 2023年 4月期 | 9,659 10/11 | 8,321 2/3 | 3,748 9/22 | +2.88% 8/30 | -1.91% 1/17 |
| 最新 | 9,115 2025/6/13 | 32 | -0.91% 9,199 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/06/13 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
7,610円（2021/02/25） - 20%（1.2倍）
9,115円（6/13）