株価チャート
株価
6/11
- 前日 (6/10)
- 5,090
- 始値
- 5,105
- 高値
- 5,455
- 安値
- 5,064
- 終値 +6.68%
- 5,430
- 出来高 +15.89%
- 129,188
乖離率
- 株価（5日）
移動平均値 - +8.6%
5,000 - 株価（25日）
移動平均値 - +21.61%
4,465 - 出来高（5日）
移動平均値 - +40.75%
91,784
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 5,105 | 5,455 | 5,064 | 5,430 | +6.68% | 129,188 | - | +21.61% | - | - |
| 06/10 | 5,180 | 5,211 | 5,010 | 5,090 | +0.2% | 111,479 | - | +15.37% | - | - |
| 06/09 | 4,900 | 5,100 | 4,876 | 5,080 | +5.42% | 103,602 | - | +16.17% | - | - |
| 06/06 | 4,680 | 4,819 | 4,670 | 4,819 | +5.24% | 99,676 | - | +11.22% | - | - |
| 06/05 | 4,552 | 4,580 | 4,550 | 4,579 | +1.15% | 14,974 | - | +6.36% | - | - |
| 06/04 | 4,499 | 4,542 | 4,499 | 4,527 | +1.82% | 19,590 | - | +5.62% | - | - |
| 06/03 | 4,449 | 4,480 | 4,430 | 4,446 | +1.05% | 18,409 | - | +4.17% | - | - |
| 06/02 | 4,473 | 4,473 | 4,380 | 4,400 | -1.79% | 20,274 | - | +3.43% | - | - |
| 05/30 | 4,540 | 4,549 | 4,475 | 4,480 | -2.35% | 22,561 | - | +5.66% | - | - |
| 05/29 | 4,421 | 4,599 | 4,421 | 4,588 | +3.47% | 64,995 | - | +8.62% | - | - |
| 05/28 | 4,420 | 4,445 | 4,420 | 4,434 | +1% | 15,263 | - | +5.47% | - | - |
| 05/27 | 4,460 | 4,460 | 4,360 | 4,390 | -1.57% | 20,819 | - | +4.72% | - | - |
| 05/26 | 4,406 | 4,567 | 4,406 | 4,460 | +0.45% | 61,793 | - | +6.65% | - | - |
| 05/23 | 4,419 | 4,457 | 4,390 | 4,440 | +0.91% | 41,467 | - | +6.58% | - | - |
| 05/22 | 4,386 | 4,420 | 4,374 | 4,400 | +1.95% | 54,523 | - | +6% | - | - |
| 05/21 | 4,340 | 4,388 | 4,301 | 4,316 | +2.76% | 60,941 | - | +4.33% | - | - |
| 05/20 | 4,220 | 4,229 | 4,195 | 4,200 | +0.21% | 9,456 | - | +1.77% | - | - |
| 05/19 | 4,210 | 4,218 | 4,184 | 4,191 | -0.47% | 12,673 | - | +1.67% | - | - |
| 05/16 | 4,219 | 4,219 | 4,195 | 4,211 | +0.45% | 3,237 | - | +2.41% | - | - |
| 05/15 | 4,186 | 4,249 | 4,185 | 4,192 | -1.11% | 6,682 | - | +2.09% | - | - |
| 05/14 | 4,213 | 4,249 | 4,213 | 4,239 | +0.59% | 15,607 | - | +3.49% | - | - |
| 05/13 | 4,201 | 4,216 | 4,182 | 4,214 | +0.29% | 23,984 | - | +2.98% | - | - |
| 05/12 | 4,173 | 4,212 | 4,173 | 4,202 | +1.23% | 24,725 | - | +2.64% | - | - |
| 05/09 | 4,150 | 4,155 | 4,138 | 4,151 | +0.39% | 10,132 | - | +1.24% | - | - |
| 05/08 | 4,141 | 4,141 | 4,121 | 4,135 | +0.34% | 7,000 | - | +0.61% | - | - |
| 05/07 | 4,139 | 4,139 | 4,120 | 4,121 | +0.15% | 11,689 | - | +0.02% | - | - |
| 05/02 | 4,105 | 4,130 | 4,095 | 4,115 | +1.23% | 16,328 | - | -0.41% | - | - |
| 05/01 | 4,095 | 4,095 | 4,060 | 4,065 | -1.45% | 11,122 | - | -1.81% | - | - |
| 04/30 | 4,115 | 4,125 | 4,100 | 4,125 | +0.36% | 6,387 | - | -0.63% | - | - |
| 04/28 | 4,115 | 4,115 | 4,085 | 4,110 | +0.86% | 8,247 | - | -1.2% | - | - |
| 04/25 | 4,100 | 4,115 | 4,075 | 4,075 | -0.61% | 13,185 | - | -2.21% | - | - |
| 04/24 | 4,120 | 4,120 | 4,080 | 4,100 | +1.23% | 16,571 | - | -1.84% | - | - |
| 04/23 | 4,060 | 4,075 | 4,040 | 4,050 | -0.37% | 12,816 | - | -3.27% | - | - |
| 04/22 | 4,060 | 4,085 | 4,050 | 4,065 | -0.85% | 18,682 | - | -3.24% | - | - |
| 04/21 | 4,130 | 4,135 | 4,075 | 4,100 | -0.97% | 26,497 | - | -2.66% | - | - |
| 04/18 | 4,125 | 4,145 | 4,105 | 4,140 | +0.36% | 10,253 | - | -1.92% | - | - |
| 04/17 | 4,100 | 4,135 | 4,100 | 4,125 | +1.35% | 19,805 | - | -2.41% | - | - |
| 04/16 | 4,105 | 4,105 | 4,065 | 4,070 | +0.12% | 13,306 | - | -3.81% | - | - |
| 04/15 | 4,080 | 4,085 | 4,040 | 4,065 | +0.12% | 16,781 | - | -4.01% | - | - |
| 04/14 | 4,110 | 4,115 | 4,060 | 4,060 | -0.12% | 20,933 | - | -4.29% | - | - |
| 04/11 | 4,010 | 4,065 | 3,970 | 4,065 | +0.12% | 13,498 | - | -4.33% | - | - |
| 04/10 | 4,125 | 4,125 | 4,045 | 4,060 | +2.92% | 11,867 | - | -4.63% | - | - |
| 04/09 | 4,005 | 4,010 | 3,905 | 3,945 | -2.71% | 28,986 | - | -7.48% | - | - |
| 04/08 | 4,030 | 4,055 | 4,010 | 4,055 | +2.4% | 26,385 | - | -5.15% | - | - |
| 04/07 | 3,900 | 4,020 | 3,840 | 3,960 | -4.23% | 62,192 | - | -7.52% | - | - |
| 04/04 | 4,195 | 4,195 | 4,115 | 4,135 | -3.05% | 37,836 | - | -3.68% | - | - |
| 04/03 | 4,315 | 4,315 | 4,250 | 4,265 | -2.07% | 28,576 | - | -0.79% | - | - |
| 04/02 | 4,375 | 4,385 | 4,345 | 4,355 | -1.02% | 11,144 | - | +1.35% | - | - |
| 04/01 | 4,455 | 4,455 | 4,380 | 4,400 | +0.34% | 27,783 | - | +2.47% | - | - |
| 03/31 | 4,390 | 4,400 | 4,320 | 4,385 | -0.34% | 26,871 | - | +2.19% | - | - |
| 03/28 | 4,370 | 4,450 | 4,370 | 4,400 | +1.5% | 47,579 | - | +2.56% | - | - |
| 03/27 | 4,325 | 4,340 | 4,320 | 4,335 | +0.12% | 7,988 | - | +1.05% | - | - |
| 03/26 | 4,310 | 4,340 | 4,305 | 4,330 | -0.23% | 17,379 | - | +0.84% | - | - |
| 03/25 | 4,300 | 4,340 | 4,245 | 4,340 | +0.81% | 31,703 | - | +0.98% | - | - |
| 03/24 | 4,300 | 4,305 | 4,285 | 4,305 | -0.12% | 3,572 | - | 0% | - | - |
| 03/21 | 4,315 | 4,320 | 4,300 | 4,310 | -1.03% | 15,567 | - | -0.05% | - | - |
| 03/19 | 4,375 | 4,375 | 4,345 | 4,355 | -1.02% | 14,463 | - | +0.88% | - | - |
| 03/18 | 4,365 | 4,415 | 4,365 | 4,400 | +1.15% | 23,819 | - | +1.85% | - | - |
| 03/17 | 4,345 | 4,355 | 4,315 | 4,350 | +0.58% | 25,195 | - | +0.69% | - | - |
| 03/14 | 4,300 | 4,325 | 4,295 | 4,325 | +1.29% | 12,438 | - | +0.05% | - | - |
| 03/13 | 4,260 | 4,295 | 4,260 | 4,270 | +0.59% | 14,232 | - | -1.29% | - | - |
| 03/12 | 4,245 | 4,265 | 4,225 | 4,245 | +1.92% | 15,037 | - | -2.03% | - | - |
| 03/11 | 4,200 | 4,205 | 4,150 | 4,165 | -1.42% | 22,362 | - | -4.05% | - | - |
| 03/10 | 4,255 | 4,255 | 4,215 | 4,225 | -0.24% | 20,696 | - | -2.94% | - | - |
| 03/07 | 4,270 | 4,270 | 4,235 | 4,235 | -0.7% | 19,450 | - | -2.84% | - | - |
| 03/06 | 4,280 | 4,295 | 4,265 | 4,265 | +0.24% | 17,884 | - | -2.27% | - | - |
| 03/05 | 4,230 | 4,255 | 4,230 | 4,255 | +0.83% | 8,079 | - | -2.59% | - | - |
| 03/04 | 4,240 | 4,250 | 4,210 | 4,220 | -0.24% | 19,029 | - | -3.48% | - | - |
| 03/03 | 4,255 | 4,275 | 4,230 | 4,230 | 0% | 29,070 | - | -3.4% | - | - |
| 02/28 | 4,245 | 4,245 | 4,220 | 4,230 | -1.05% | 17,035 | - | -3.56% | - | - |
| 02/27 | 4,245 | 4,275 | 4,240 | 4,275 | +1.3% | 12,568 | - | -2.66% | - | - |
| 02/26 | 4,275 | 4,280 | 4,215 | 4,220 | -1.4% | 23,726 | - | -3.96% | - | - |
| 02/25 | 4,320 | 4,325 | 4,280 | 4,280 | -1.15% | 20,720 | - | -2.68% | - | - |
| 02/21 | 4,360 | 4,360 | 4,325 | 4,330 | -0.57% | 16,734 | - | -1.57% | - | - |
| 02/20 | 4,400 | 4,400 | 4,345 | 4,355 | -1.25% | 35,205 | - | -1.02% | - | - |
| 02/19 | 4,430 | 4,440 | 4,400 | 4,410 | -0.45% | 18,010 | - | +0.2% | - | - |
| 02/18 | 4,420 | 4,435 | 4,405 | 4,430 | 0% | 8,763 | - | +0.64% | - | - |
| 02/17 | 4,435 | 4,450 | 4,400 | 4,430 | -1.56% | 20,139 | - | +0.61% | - | - |
| 02/14 | 4,500 | 4,510 | 4,460 | 4,500 | +0.11% | 22,841 | - | +2.23% | - | - |
| 02/13 | 4,465 | 4,495 | 4,460 | 4,495 | +1.24% | 26,109 | - | +2.21% | - | - |
| 02/12 | 4,445 | 4,445 | 4,425 | 4,440 | +0.68% | 14,562 | - | +1.09% | - | - |
| 02/10 | 4,400 | 4,415 | 4,395 | 4,410 | -0.23% | 10,195 | - | +0.52% | - | - |
| 02/07 | 4,425 | 4,425 | 4,400 | 4,420 | 0% | 14,747 | - | +0.89% | - | - |
| 02/06 | 4,425 | 4,425 | 4,405 | 4,420 | +0.34% | 12,196 | - | +0.96% | - | - |
| 02/05 | 4,435 | 4,435 | 4,400 | 4,405 | -0.56% | 9,871 | - | +0.73% | - | - |
| 02/04 | 4,435 | 4,445 | 4,425 | 4,430 | -0.34% | 13,141 | - | +1.35% | - | - |
| 02/03 | 4,475 | 4,485 | 4,425 | 4,445 | -0.34% | 22,723 | - | +1.76% | - | - |
| 01/31 | 4,425 | 4,500 | 4,425 | 4,460 | +1.83% | 37,089 | - | +2.25% | - | - |
| 01/30 | 4,385 | 4,390 | 4,375 | 4,380 | +0.46% | 13,281 | - | +0.62% | - | - |
| 01/29 | 4,375 | 4,380 | 4,335 | 4,360 | -0.11% | 12,295 | - | +0.28% | - | - |
| 01/28 | 4,350 | 4,375 | 4,350 | 4,365 | -0.11% | 14,878 | - | +0.48% | - | - |
| 01/27 | 4,380 | 4,385 | 4,355 | 4,370 | -0.46% | 15,735 | - | +0.71% | - | - |
| 01/24 | 4,385 | 4,400 | 4,375 | 4,390 | -0.11% | 21,866 | - | +1.32% | - | - |
| 01/23 | 4,420 | 4,420 | 4,380 | 4,395 | +0.34% | 26,059 | - | +1.6% | - | - |
| 01/22 | 4,335 | 4,385 | 4,335 | 4,380 | +1.15% | 9,259 | - | +1.34% | - | - |
| 01/21 | 4,335 | 4,340 | 4,305 | 4,330 | 0% | 7,958 | - | +0.3% | - | - |
| 01/20 | 4,330 | 4,335 | 4,300 | 4,330 | +0.7% | 10,792 | - | +0.42% | - | - |
| 01/17 | 4,315 | 4,325 | 4,290 | 4,300 | -1.38% | 19,842 | - | -0.12% | - | - |
| 01/16 | 4,340 | 4,365 | 4,330 | 4,360 | -0.11% | 11,420 | - | +1.37% | - | - |
| 01/15 | 4,390 | 4,400 | 4,340 | 4,365 | -1.47% | 20,220 | - | +1.63% | - | - |
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 | |
| 2011年 1月期 | 4,930 1/19 | 4,140 8/31 8/25 他2件 | 17,011 11/10 | +5.72% 9/17 | -4.29% 8/24 |
| 2012年 1月期 | 5,030 2/22 | 3,390 12/29 | 25,485 9/26 | +10.04% 2/23 | -17.6% 9/26 |
| 2013年 1月期 | 4,875 1/28 | 3,430 8/3 | 22,408 1/11 | +11.88% 1/18 | -8.39% 5/15 |
| 最新 | 5,430 2025/6/11 | 129,188 | +21.61% 4,465 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/06/11 vs 2024/12/30
- 27%（1.27倍）
- 過去安値
2,032円（2020/03/19） - 167%（2.67倍）
5,430円（6/11）