株価チャート
株価
6/13
- 前日 (6/12)
- 5,730
- 始値
- 5,830
- 高値
- 5,840
- 安値
- 5,640
- 終値 +1.05%
- 5,790
- 出来高 -34.57%
- 65,100
乖離率
- 株価（5日）
移動平均値 - +2.22%
5,664 - 株価（25日）
移動平均値 - +24.65%
4,645 - 出来高（5日）
移動平均値 - -45.4%
119,220
2024/11/28～2025/06/13
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 | 5,830 | 5,840 | 5,640 | 5,790 | +1.05% | 65,100 | 248億1152万 | +24.65% | 57.42 | 12.4 |
| 06/12 | 5,520 | 5,850 | 5,500 | 5,730 | +3.43% | 99,500 | 245億5440万 | +25.63% | 56.83 | 12.28 |
| 06/11 | 5,740 | 5,780 | 5,530 | 5,540 | -1.95% | 103,200 | 237億4021万 | +23.66% | 54.94 | 11.87 |
| 06/10 | 5,640 | 5,870 | 5,510 | 5,650 | +0.71% | 134,600 | 242億1158万 | +28.09% | 56.03 | 12.1 |
| 06/09 | 5,620 | 5,750 | 5,430 | 5,610 | +3.51% | 193,700 | 240億4017万 | +29.71% | 55.64 | 12.02 |
| 06/06 | 5,070 | 5,420 | 5,040 | 5,420 | +4.84% | 150,700 | 232億2598万 | +27.8% | 53.75 | 11.61 |
| 06/05 | 4,865 | 5,330 | 4,815 | 5,170 | +10.83% | 342,800 | 221億5467万 | +24.07% | 51.27 | 11.08 |
| 06/04 | 4,470 | 4,745 | 4,470 | 4,665 | +3.67% | 86,200 | 199億9063万 | +13.67% | 46.26 | 9.99 |
| 06/03 | 4,590 | 4,600 | 4,390 | 4,500 | -1.85% | 68,700 | 192億8356万 | +10.81% | 44.63 | 9.64 |
| 06/02 | 4,460 | 4,600 | 4,360 | 4,585 | +4.44% | 62,600 | 196億4781万 | +13.88% | 45.47 | 9.82 |
| 05/30 | 4,440 | 4,545 | 4,380 | 4,390 | -0.79% | 56,400 | 188億1219万 | +9.91% | 43.54 | 9.4 |
| 05/29 | 4,435 | 4,640 | 4,340 | 4,425 | +0.68% | 110,600 | 189億6217万 | +11.43% | 43.88 | 9.48 |
| 05/28 | 4,525 | 4,575 | 4,350 | 4,395 | +5.02% | 152,800 | 188億3361万 | +11.32% | 43.59 | 9.42 |
| 05/27 | 4,175 | 4,320 | 4,145 | 4,185 | +0.36% | 44,400 | 179億3371万 | +6.71% | 41.5 | 8.97 |
| 05/26 | 4,300 | 4,360 | 4,130 | 4,170 | -1.65% | 82,700 | 178億6943万 | +6.7% | 41.36 | 8.93 |
| 05/23 | 4,350 | 4,400 | 4,020 | 4,240 | -4.07% | 135,200 | 181億6940万 | +9.25% | 42.05 | 9.08 |
| 05/22 | 4,365 | 4,480 | 4,265 | 4,420 | +3.63% | 65,500 | 189億4074万 | +14.6% | 43.83 | 9.47 |
| 05/21 | 4,360 | 4,470 | 4,265 | 4,265 | -2.51% | 69,100 | 182億7653万 | +11.65% | 42.3 | 9.14 |
| 05/20 | 4,350 | 4,500 | 4,190 | 4,375 | +5.29% | 111,700 | 187億4791万 | +15.31% | 43.39 | 9.37 |
| 05/19 | 4,230 | 4,290 | 4,100 | 4,155 | -2.12% | 54,800 | 178億515万 | +10.53% | 41.21 | 8.9 |
| 05/16 | 4,340 | 4,385 | 4,220 | 4,245 | -1.39% | 60,700 | 181億9083万 | +13.87% | 42.1 | 9.09 |
| 05/15 | 4,330 | 4,400 | 4,230 | 4,305 | -1.37% | 61,000 | 184億4794万 | +16.54% | 42.69 | 9.22 |
| 05/14 | 3,900 | 4,450 | 3,860 | 4,365 | +14.57% | 217,500 | 187億505万 | +19.95% | 43.29 | 9.35 |
| 05/13 | 3,735 | 3,810 | 3,665 | 3,810 | +2.42% | 42,200 | 163億2675万 | +6.22% | 37.78 | 8.16 |
| 05/12 | 3,705 | 3,810 | 3,680 | 3,720 | +0.81% | 55,200 | 159億4108万 | +4.67% | 36.89 | 7.97 |
| 05/09 | 3,670 | 3,730 | 3,635 | 3,690 | -0.4% | 44,000 | 158億1252万 | +4.68% | 36.59 | 7.91 |
| 05/08 | 3,830 | 3,880 | 3,680 | 3,705 | -2.88% | 60,600 | 158億7680万 | +5.95% | 36.74 | 7.94 |
| 05/07 | 3,500 | 3,830 | 3,460 | 3,815 | +9% | 94,000 | 163億4817万 | +9.88% | 37.83 | 8.17 |
| 05/02 | 3,500 | 3,560 | 3,435 | 3,500 | -0.14% | 50,000 | 149億9832万 | +1.45% | 34.71 | 7.5 |
| 05/01 | 3,570 | 3,680 | 3,430 | 3,505 | -1.82% | 83,800 | 150億1975万 | +1.8% | 34.76 | 7.51 |
| 04/30 | 3,710 | 3,710 | 3,530 | 3,570 | -0.83% | 42,400 | 152億9829万 | +3.87% | 35.4 | 7.65 |
| 04/28 | 3,570 | 3,635 | 3,525 | 3,600 | 0% | 39,400 | 154億2685万 | +5.32% | 35.7 | 7.71 |
| 04/25 | 3,665 | 3,780 | 3,600 | 3,600 | -0.69% | 55,000 | 154億2685万 | +5.79% | 35.7 | 7.71 |
| 04/24 | 3,805 | 3,805 | 3,550 | 3,625 | -4.1% | 101,700 | 155億3398万 | +6.93% | 35.95 | 7.77 |
| 04/23 | 3,875 | 3,940 | 3,700 | 3,780 | -0.66% | 115,500 | 161億9819万 | +12% | 37.49 | 8.1 |
| 04/22 | 3,860 | 3,960 | 3,765 | 3,805 | -1.42% | 76,900 | 163億532万 | +13.48% | 37.74 | 8.15 |
| 04/21 | 3,790 | 3,915 | 3,665 | 3,860 | +2.93% | 85,000 | 165億4101万 | +16.23% | 38.28 | 8.27 |
| 04/18 | 3,855 | 3,955 | 3,705 | 3,750 | -1.96% | 115,000 | 160億6963万 | +14.22% | 37.19 | 8.03 |
| 04/17 | 3,455 | 3,875 | 3,455 | 3,825 | +9.6% | 181,700 | 163億9103万 | +17.91% | 37.93 | 8.19 |
| 04/16 | 3,665 | 3,710 | 3,425 | 3,490 | -4.38% | 94,300 | 149億5547万 | +8.93% | 34.61 | 7.48 |
| 04/15 | 3,340 | 3,830 | 3,300 | 3,650 | +4.89% | 292,500 | 156億4111万 | +14.89% | 36.2 | 7.82 |
| 04/14 | 3,600 | 3,600 | 3,460 | 3,480 | -3.87% | 140,500 | 149億1262万 | +10.97% | 34.51 | 7.46 |
| 04/11 | 3,505 | 3,620 | 3,450 | 3,620 | +3.13% | 60,500 | 155億1255万 | +16.29% | 35.9 | 7.76 |
| 04/10 | 3,645 | 3,645 | 3,410 | 3,510 | +4.31% | 91,800 | 150億4118万 | +13.59% | 34.81 | 7.52 |
| 04/09 | 3,400 | 3,670 | 3,275 | 3,365 | -1.46% | 90,200 | 144億1982万 | +9.57% | 33.37 | 7.21 |
| 04/08 | 3,165 | 3,425 | 3,105 | 3,415 | +16.79% | 165,200 | 146億3408万 | +11.67% | 33.87 | 7.32 |
| 04/07 | 2,745 | 3,255 | 2,745 | 2,924 | -4.6% | 143,100 | 125億3003万 | -3.85% | 29 | 6.26 |
| 04/04 | 2,950 | 3,070 | 2,800 | 3,065 | +2.61% | 118,800 | 131億3425万 | +0.62% | 30.4 | 6.57 |
| 04/03 | 2,840 | 3,030 | 2,832 | 2,987 | -0.1% | 55,700 | 128億 | -2.07% | 29.62 | 6.4 |
| 04/02 | 3,040 | 3,050 | 2,878 | 2,990 | -0.13% | 61,100 | 128億1285万 | -2.22% | 29.65 | 6.41 |
| 04/01 | 3,140 | 3,160 | 2,984 | 2,994 | -2.79% | 44,300 | 128億2999万 | -2.03% | 29.69 | 6.41 |
| 03/31 | 3,200 | 3,255 | 3,025 | 3,080 | -5.67% | 71,900 | 131億9852万 | +0.62% | 30.55 | 6.6 |
| 03/28 | 3,310 | 3,355 | 3,225 | 3,265 | -1.36% | 39,200 | 139億9129万 | +7.01% | 32.38 | 6.99 |
| 03/27 | 3,375 | 3,375 | 3,200 | 3,310 | -1.93% | 72,200 | 141億8413万 | +9.06% | 32.83 | 7.09 |
| 03/26 | 3,080 | 3,375 | 2,990 | 3,375 | +9.58% | 108,600 | 144億6267万 | +11.94% | 33.47 | 7.23 |
| 03/25 | 3,230 | 3,255 | 3,050 | 3,080 | -4.35% | 65,900 | 131億9852万 | +2.84% | 30.55 | 6.6 |
| 03/24 | 3,290 | 3,290 | 3,200 | 3,220 | -2.13% | 44,300 | 137億9846万 | +7.76% | 31.93 | 6.9 |
| 03/21 | 3,275 | 3,420 | 3,235 | 3,290 | +1.54% | 94,700 | 140億9842万 | +10.81% | 32.63 | 7.05 |
| 03/19 | 3,280 | 3,310 | 3,170 | 3,240 | -0.15% | 105,900 | 138億8416万 | +9.79% | 32.13 | 6.94 |
| 03/18 | 2,977 | 3,260 | 2,925 | 3,245 | +8.67% | 133,400 | 139億559万 | +10.49% | 32.18 | 6.95 |
| 03/17 | 3,020 | 3,050 | 2,888 | 2,986 | +1.88% | 91,700 | 127億9571万 | +2.26% | 29.61 | 6.4 |
| 03/14 | 2,775 | 2,970 | 2,691 | 2,931 | +5.77% | 81,900 | 125億6002万 | +0.65% | 29.07 | 6.28 |
| 03/13 | 2,762 | 2,840 | 2,741 | 2,771 | -1.67% | 63,800 | 118億7439万 | -4.48% | 27.48 | 5.94 |
| 03/12 | 2,832 | 2,939 | 2,806 | 2,818 | -0.28% | 79,200 | 120億7579万 | -2.12% | 27.95 | 6.04 |
| 03/11 | 2,518 | 2,870 | 2,451 | 2,826 | +7.94% | 143,100 | 121億1007万 | -0.98% | 28.03 | 6.05 |
| 03/10 | 2,968 | 2,968 | 2,550 | 2,618 | -9.47% | 219,900 | 112億1875万 | -7.46% | 25.96 | 5.61 |
| 03/07 | 3,020 | 3,295 | 2,824 | 2,892 | -5.64% | 227,700 | 123億9290万 | +2.84% | 28.68 | 6.2 |
| 03/06 | 3,015 | 3,185 | 2,962 | 3,065 | +1.16% | 78,900 | 131億3425万 | +9.94% | 30.4 | 6.57 |
| 03/05 | 3,035 | 3,045 | 2,941 | 3,030 | -0.16% | 35,500 | 129億8426万 | +9.94% | 30.05 | 6.49 |
| 03/04 | 2,942 | 3,035 | 2,939 | 3,035 | +1.54% | 56,900 | 130億569万 | +11.46% | 30.1 | 6.5 |
| 03/03 | 3,180 | 3,180 | 2,871 | 2,989 | -2% | 122,500 | 128億857万 | +10.99% | 29.64 | 6.4 |
| 02/28 | 3,095 | 3,130 | 2,970 | 3,050 | -3.63% | 102,900 | 130億6997万 | +14.62% | 30.25 | 6.53 |
| 02/27 | 3,145 | 3,420 | 3,040 | 3,165 | -0.78% | 199,500 | 135億6277万 | +20.02% | 31.39 | 6.78 |
| 02/26 | 3,020 | 3,330 | 3,020 | 3,190 | +8.87% | 271,100 | 136億6990万 | +22.6% | 31.64 | 6.83 |
| 02/25 | 3,140 | 3,165 | 2,858 | 2,930 | -6.24% | 159,200 | 125億5574万 | +13.92% | 29.06 | 6.27 |
| 02/21 | 2,836 | 3,200 | 2,831 | 3,125 | +10.54% | 170,500 | 133億9136万 | +22.84% | 30.99 | 6.69 |
| 02/20 | 2,860 | 2,877 | 2,811 | 2,827 | -1.08% | 46,600 | 121億1436万 | +13.17% | 28.04 | 6.05 |
| 02/19 | 2,822 | 2,859 | 2,795 | 2,858 | +1.17% | 44,900 | 122億4720万 | +16.75% | 28.34 | 6.12 |
| 02/18 | 2,877 | 2,977 | 2,776 | 2,825 | -1.84% | 128,500 | 121億579万 | +18.5% | 28.02 | 6.05 |
| 02/17 | 2,954 | 3,125 | 2,871 | 2,878 | -0.21% | 174,100 | 123億3291万 | +23.73% | 28.54 | 6.16 |
| 02/14 | 2,745 | 3,145 | 2,702 | 2,884 | +4.42% | 200,100 | 123億5862万 | +27.05% | 28.6 | 6.18 |
| 02/13 | 2,878 | 2,878 | 2,695 | 2,762 | -2.92% | 92,200 | 118億3582万 | +24.64% | 27.39 | 5.91 |
| 02/12 | 2,879 | 2,917 | 2,693 | 2,845 | -1.15% | 154,100 | 121億9149万 | +31.84% | 28.21 | 6.09 |
| 02/10 | 2,810 | 3,050 | 2,755 | 2,878 | +2.42% | 167,800 | 123億3291万 | +37.05% | 28.54 | 6.16 |
| 02/07 | 2,850 | 2,920 | 2,668 | 2,810 | +0.25% | 149,800 | 120億4151万 | +37.88% | 27.87 | 6.02 |
| 02/06 | 2,690 | 2,870 | 2,660 | 2,803 | +6.17% | 276,000 | 120億1151万 | +42.07% | 27.8 | 6 |
| 02/05 | 2,255 | 2,660 | 2,225 | 2,640 | +18.87% | 278,200 | 113億1302万 | +38.44% | 26.18 | 5.65 |
| 02/04 | 2,200 | 2,270 | 2,155 | 2,221 | +1.28% | 88,800 | 95億1751万 | +20.25% | 22.03 | 4.76 |
| 02/03 | 2,155 | 2,211 | 2,151 | 2,193 | -0.32% | 44,700 | 93億9752万 | +21.5% | 21.75 | 4.7 |
| 01/31 | 2,180 | 2,200 | 2,071 | 2,200 | 0% | 112,300 | 94億2752万 | +24.72% | 21.82 | 4.71 |
| 01/30 | 2,275 | 2,305 | 2,160 | 2,200 | -4.56% | 96,300 | 94億2752万 | +27.83% | 21.82 | 4.71 |
| 01/29 | 2,295 | 2,430 | 2,257 | 2,305 | +2.44% | 153,100 | 98億7747万 | +37.69% | 22.86 | 4.94 |
| 01/28 | 2,210 | 2,312 | 2,163 | 2,250 | +1.58% | 76,900 | 96億4178万 | +38.55% | 22.31 | 4.82 |
| 01/27 | 2,301 | 2,323 | 2,197 | 2,215 | -3.06% | 97,900 | 94億9179万 | +40.37% | 21.97 | 4.74 |
| 01/24 | 2,145 | 2,285 | 2,108 | 2,285 | +4.1% | 164,100 | 97億9176万 | +49.25% | 22.66 | 4.89 |
| 01/23 | 2,363 | 2,400 | 2,167 | 2,195 | -10.04% | 429,600 | 94億609万 | +48.21% | 21.77 | 4.7 |
| 01/22 | 2,281 | 2,593 | 2,268 | 2,440 | +6.09% | 800,500 | 104億5597万 | +70.15% | 24.2 | 5.23 |
| 01/21 | 2,377 | 2,377 | 2,244 | 2,300 | -5.43% | 484,600 | 98億5604万 | +66.79% | 22.81 | 4.93 |
| 01/20 | 2,222 | 2,490 | 2,133 | 2,432 | +8.81% | 1,606,500 | 104億2169万 | +82.99% | 24.12 | 5.21 |
| 01/17 | 2,036 | 2,327 | 1,920 | 2,235 | +13.34% | 2,909,800 | 95億7750万 | +75.16% | 22.17 | 4.79 |
| 01/16 | 1,972 | 1,972 | 1,905 | 1,972 | +25.45% | 207,600 | 84億5048万 | +60.06% | 19.56 | 4.22 |
| 01/15 | 1,572 | 1,572 | 1,572 | 1,572 | +23.58% | 6,100 | 67億3639万 | +31.22% | 15.59 | 3.37 |
| 01/14 | 1,392 | 1,427 | 1,262 | 1,272 | -7.49% | 240,600 | 54億5082万 | +7.89% | 12.61 | 2.72 |
| 01/10 | 1,423 | 1,435 | 1,347 | 1,375 | -6.53% | 196,700 | 58億9220万 | +16.92% | 13.64 | 2.94 |
| 01/09 | 1,560 | 1,699 | 1,407 | 1,471 | -3.41% | 544,800 | 63億358万 | +25.4% | 14.59 | 3.15 |
| 01/08 | 1,323 | 1,557 | 1,321 | 1,523 | +15.12% | 501,000 | 65億2641万 | +31.41% | 15.1 | 3.26 |
| 01/07 | 1,363 | 1,380 | 1,300 | 1,323 | -4.13% | 107,500 | 56億6936万 | +15.95% | 13.12 | 2.83 |
| 01/06 | 1,389 | 1,468 | 1,324 | 1,380 | +3.22% | 251,000 | 56億6301万 | - | 13.69 | 2.83 |
| 2024 |
| 12/30 | 1,231 | 1,427 | 1,227 | 1,337 | +12.73% | 549,100 | 54億8656万 | - | 13.26 | 2.74 |
| 12/27 | 1,147 | 1,219 | 1,135 | 1,186 | +3.94% | 120,500 | 48億6691万 | - | 11.76 | 2.43 |
| 12/26 | 1,148 | 1,149 | 1,121 | 1,141 | -0.61% | 77,100 | 46億8224万 | - | 11.32 | 2.34 |
| 12/25 | 1,175 | 1,175 | 1,116 | 1,148 | -2.3% | 103,900 | 47億1097万 | - | 11.39 | 2.35 |
| 12/24 | 1,160 | 1,198 | 1,150 | 1,175 | +1.12% | 87,300 | 48億2177万 | - | 11.65 | 2.41 |
| 12/23 | 1,132 | 1,214 | 1,114 | 1,162 | +3.38% | 285,600 | 47億6842万 | - | 11.52 | 2.38 |
| 12/20 | 1,039 | 1,135 | 1,033 | 1,124 | +8.91% | 227,300 | 46億1248万 | - | 11.15 | 2.3 |
| 12/19 | 1,031 | 1,040 | 1,000 | 1,032 | -1.99% | 135,700 | 42億3495万 | - | 10.23 | 2.12 |
| 12/18 | 1,100 | 1,100 | 1,051 | 1,053 | -3.39% | 63,200 | 43億2112万 | - | 10.44 | 2.16 |
| 12/17 | 1,050 | 1,105 | 1,036 | 1,090 | +4.01% | 123,400 | 44億7296万 | - | 10.81 | 2.24 |
| 12/16 | 1,038 | 1,055 | 1,015 | 1,048 | +1.45% | 72,700 | 43億61万 | - | 10.39 | 2.15 |
| 12/13 | 1,030 | 1,064 | 1,001 | 1,033 | +1.87% | 122,100 | 42億3905万 | - | 10.24 | 2.12 |
| 12/12 | 1,072 | 1,095 | 1,012 | 1,014 | -6.63% | 155,700 | 41億6108万 | - | 10.06 | 2.08 |
| 12/11 | 1,043 | 1,100 | 1,017 | 1,086 | +4.83% | 154,200 | 44億5654万 | - | 10.77 | 2.23 |
| 12/10 | 1,096 | 1,103 | 972 | 1,036 | -5.9% | 486,300 | 42億5136万 | - | 10.27 | 2.12 |
| 12/09 | 1,133 | 1,160 | 1,091 | 1,101 | -4.68% | 212,600 | 45億1810万 | - | 10.92 | 2.26 |
| 12/06 | 1,082 | 1,170 | 1,060 | 1,155 | +3.87% | 343,000 | 47億3970万 | - | 11.45 | 2.37 |
| 12/05 | 1,071 | 1,156 | 1,068 | 1,112 | +1% | 328,300 | 45億6324万 | - | 11.03 | 2.28 |
| 12/04 | 1,185 | 1,194 | 1,089 | 1,101 | -7.09% | 814,900 | 45億1810万 | - | 10.92 | 2.26 |
| 12/03 | 1,349 | 1,370 | 1,160 | 1,185 | -8.85% | 2,262,300 | 48億6280万 | - | 11.75 | 2.43 |
| 12/02 | 1,158 | 1,300 | 1,117 | 1,300 | +14.24% | 2,484,800 | 53億3472万 | - | 12.89 | 2.67 |
| 11/29 | 1,128 | 1,229 | 1,100 | 1,138 | +6.55% | 2,837,100 | 46億6993万 | - | 11.29 | 2.79 |
| 11/28 | 1,250 | 1,324 | 1,068 | 1,068 | 0% | 4,753,600 | 43億8268万 | - | 10.59 | 2.62 |
