株価チャート
株価
6/13
- 前日 (6/12)
- 950
- 始値
- 947
- 高値
- 950
- 安値
- 940
- 終値 -0.63%
- 944
- 出来高 -36.95%
- 118,600
乖離率
- 株価（5日）
移動平均値 - -0.11%
945 - 株価（25日）
移動平均値 - -1.05%
954 - 出来高（5日）
移動平均値 - -40.52%
199,400
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 | 947 | 950 | 940 | 944 | -0.63% | 118,600 | 267億2086万 | -1.05% | 7.62 | 3.23 |
| 06/12 | 945 | 951 | 937 | 950 | +0.32% | 188,100 | 268億9070万 | -0.63% | 7.67 | 3.25 |
| 06/11 | 940 | 952 | 935 | 947 | +0.85% | 376,900 | 268億578万 | -1.04% | 7.64 | 3.24 |
| 06/10 | 937 | 949 | 935 | 939 | -0.42% | 111,000 | 265億7933万 | -1.88% | 7.58 | 3.22 |
| 06/09 | 943 | 956 | 928 | 943 | -0.74% | 202,400 | 266億9255万 | -1.67% | 7.61 | 3.23 |
| 06/06 | 931 | 963 | 928 | 950 | +0.74% | 269,900 | 268億9070万 | -1.14% | 7.67 | 3.25 |
| 06/05 | 941 | 961 | 940 | 943 | -0.21% | 239,300 | 266億9255万 | -1.98% | 7.61 | 3.23 |
| 06/04 | 942 | 960 | 940 | 945 | -0.21% | 219,100 | 267億4917万 | -2.07% | 7.63 | 3.24 |
| 06/03 | 953 | 965 | 932 | 947 | -0.94% | 421,200 | 268億578万 | -2.07% | 7.64 | 3.24 |
| 06/02 | 984 | 991 | 950 | 956 | -3.24% | 331,700 | 270億6053万 | -1.34% | 7.72 | 3.27 |
| 05/30 | 975 | 989 | 970 | 988 | +1.13% | 80,300 | 279億6632万 | +1.75% | 7.97 | 3.38 |
| 05/29 | 969 | 983 | 968 | 977 | +0.83% | 77,700 | 276億5496万 | +0.62% | 7.89 | 3.35 |
| 05/28 | 984 | 990 | 969 | 969 | -1.42% | 83,900 | 274億2851万 | -0.51% | 7.82 | 3.32 |
| 05/27 | 961 | 989 | 961 | 983 | +1.65% | 105,300 | 278億2479万 | +0.61% | 7.93 | 3.37 |
| 05/26 | 958 | 971 | 940 | 967 | +1.15% | 130,000 | 273億7190万 | -1.12% | 7.8 | 3.31 |
| 05/23 | 945 | 970 | 938 | 956 | +0.1% | 205,500 | 270億6053万 | -2.25% | 7.72 | 3.27 |
| 05/22 | 950 | 965 | 895 | 955 | -0.52% | 294,000 | 270億3223万 | -2.35% | 7.71 | 3.27 |
| 05/21 | 956 | 972 | 956 | 960 | 0% | 68,600 | 271億7376万 | -1.84% | 7.75 | 3.29 |
| 05/20 | 963 | 974 | 953 | 960 | -1.03% | 131,600 | 271億7376万 | -1.74% | 7.75 | 3.29 |
| 05/19 | 958 | 976 | 950 | 970 | -0.31% | 93,800 | 274億5682万 | -0.51% | 7.83 | 3.32 |
| 05/16 | 946 | 985 | 941 | 973 | +3.4% | 167,100 | 275億4173万 | +0.31% | 7.85 | 3.33 |
| 05/15 | 933 | 953 | 929 | 941 | +0.86% | 103,600 | 266億3594万 | -2.59% | 7.6 | 3.22 |
| 05/14 | 935 | 938 | 902 | 933 | -0.21% | 200,300 | 264億949万 | -2.81% | 7.53 | 3.2 |
| 05/13 | 916 | 936 | 914 | 935 | +2.75% | 169,300 | 264億6611万 | -2.3% | 7.55 | 3.2 |
| 05/12 | 911 | 927 | 903 | 910 | -9.99% | 444,900 | 257億5846万 | -4.81% | 7.34 | 3.12 |
| 05/09 | 973 | 1,012 | 968 | 1,011 | +5.53% | 256,000 | 286億1736万 | +5.64% | 8.16 | 3.46 |
| 05/08 | 955 | 972 | 946 | 958 | +0.1% | 134,000 | 271億1714万 | +0.42% | 7.73 | 3.28 |
| 05/07 | 990 | 994 | 957 | 957 | -3.92% | 207,100 | 270億8884万 | +0.53% | 7.72 | 3.28 |
| 05/02 | 981 | 1,003 | 976 | 996 | +1.53% | 155,100 | 281億9277万 | +4.73% | 8.04 | 3.41 |
| 05/01 | 973 | 992 | 969 | 981 | +0.1% | 88,200 | 277億6818万 | +3.48% | 7.92 | 3.36 |
| 04/30 | 1,007 | 1,007 | 967 | 980 | -2.68% | 177,500 | 277億3988万 | +3.7% | 7.91 | 3.36 |
| 04/28 | 1,000 | 1,015 | 991 | 1,007 | +0.9% | 111,100 | 285億414万 | +6.9% | 8.13 | 3.45 |
| 04/25 | 1,000 | 1,012 | 988 | 998 | -0.3% | 96,400 | 282億4938万 | +6.51% | 8.06 | 3.42 |
| 04/24 | 1,010 | 1,020 | 995 | 1,001 | -0.89% | 117,200 | 283億3430万 | +7.4% | 8.08 | 3.43 |
| 04/23 | 1,020 | 1,027 | 1,004 | 1,010 | +1.2% | 116,400 | 285億8906万 | +9.07% | 8.15 | 3.46 |
| 04/22 | 1,022 | 1,030 | 961 | 998 | -4.95% | 346,400 | 282億4938万 | +8.48% | 8.06 | 3.42 |
| 04/21 | 1,050 | 1,075 | 1,043 | 1,050 | +0.96% | 238,800 | 297億2130万 | +15.01% | 8.47 | 3.6 |
| 04/18 | 1,016 | 1,045 | 1,007 | 1,040 | +4.63% | 224,600 | 294億3824万 | +15.17% | 8.39 | 3.56 |
| 04/17 | 973 | 1,000 | 967 | 994 | +1.95% | 131,300 | 281億3616万 | +11.19% | 8.02 | 3.4 |
| 04/16 | 954 | 979 | 951 | 975 | +1.99% | 106,600 | 275億9835万 | +10.17% | 7.87 | 3.34 |
| 04/15 | 948 | 961 | 939 | 956 | +0.84% | 100,600 | 270億6053万 | +9.26% | 7.72 | 3.27 |
| 04/14 | 945 | 949 | 934 | 948 | +1.39% | 136,000 | 268億3408万 | +9.47% | 7.65 | 3.25 |
| 04/11 | 900 | 936 | 885 | 935 | +2.97% | 174,700 | 264億6611万 | +9.23% | 7.55 | 3.2 |
| 04/10 | 915 | 915 | 885 | 908 | +7.08% | 165,200 | 257億184万 | +7.2% | 7.33 | 3.11 |
| 04/09 | 855 | 864 | 826 | 848 | -3.75% | 268,200 | 240億348万 | +0.95% | 6.84 | 2.9 |
| 04/08 | 857 | 908 | 850 | 881 | +10.13% | 223,300 | 249億3758万 | +5.51% | 7.11 | 3.02 |
| 04/07 | 782 | 820 | 768 | 800 | -6.65% | 371,900 | 226億4480万 | -3.5% | 6.46 | 2.74 |
| 04/04 | 874 | 886 | 828 | 857 | -5.62% | 478,000 | 242億5824万 | +3.88% | 6.92 | 2.93 |
| 04/03 | 884 | 920 | 864 | 908 | -2.26% | 328,500 | 257億184万 | +10.87% | 7.33 | 3.11 |
| 04/02 | 944 | 944 | 913 | 929 | -1.59% | 249,200 | 262億9627万 | +14.55% | 7.5 | 3.18 |
| 04/01 | 906 | 950 | 905 | 944 | +4.89% | 276,200 | 267億2086万 | +17.71% | 7.62 | 3.23 |
| 03/31 | 905 | 926 | 880 | 900 | -3.74% | 326,600 | 254億7540万 | +13.64% | 7.26 | 3.08 |
| 03/28 | 925 | 938 | 919 | 935 | +1.74% | 199,500 | 264億6611万 | +19.26% | 7.55 | 3.2 |
| 03/27 | 899 | 926 | 899 | 919 | +0.55% | 193,100 | 260億1321万 | +18.43% | 7.42 | 3.15 |
| 03/26 | 914 | 917 | 890 | 914 | +1.33% | 151,400 | 258億7168万 | +19.01% | 7.38 | 3.13 |
| 03/25 | 873 | 907 | 873 | 902 | +2.73% | 155,600 | 255億3201万 | +18.53% | 7.28 | 3.09 |
| 03/24 | 865 | 879 | 843 | 878 | +0.69% | 154,800 | 248億5266万 | +16.6% | 7.09 | 3.01 |
| 03/21 | 872 | 874 | 855 | 872 | +1.4% | 130,600 | 246億8283万 | +16.89% | 7.04 | 2.99 |
| 03/19 | 849 | 863 | 832 | 860 | +2.02% | 181,500 | 243億4316万 | +16.37% | 6.94 | 2.95 |
| 03/18 | 825 | 843 | 816 | 843 | +2.55% | 215,200 | 238億6195万 | +15.32% | 6.8 | 2.89 |
| 03/17 | 804 | 827 | 795 | 822 | +0.37% | 209,300 | 232億6753万 | +13.69% | 6.63 | 2.82 |
| 03/14 | 790 | 821 | 790 | 819 | +3.28% | 214,500 | 231億8261万 | +14.23% | 6.61 | 2.8 |
| 03/13 | 790 | 796 | 775 | 793 | +2.32% | 223,900 | 224億4665万 | +11.53% | 6.4 | 2.72 |
| 03/12 | 762 | 784 | 760 | 775 | +6.46% | 423,500 | 219億3715万 | +9.77% | 6.26 | 2.65 |
| 03/11 | 722 | 742 | 713 | 728 | +0.28% | 101,500 | 206億676万 | +3.7% | 5.88 | 2.49 |
| 03/10 | 719 | 745 | 718 | 726 | +2.98% | 139,000 | 205億5015万 | +3.71% | 5.86 | 2.49 |
| 03/07 | 713 | 713 | 705 | 705 | -2.22% | 92,600 | 199億5573万 | +1% | 5.69 | 2.41 |
| 03/06 | 721 | 735 | 718 | 721 | +0.7% | 51,400 | 204億862万 | +3.44% | 5.82 | 2.47 |
| 03/05 | 719 | 722 | 710 | 716 | -0.69% | 48,800 | 202億6709万 | +3.02% | 5.78 | 2.45 |
| 03/04 | 719 | 726 | 709 | 721 | -1.23% | 61,600 | 204億862万 | +4.04% | 5.82 | 2.47 |
| 03/03 | 719 | 730 | 712 | 730 | +3.4% | 82,600 | 206億6338万 | +5.8% | 5.89 | 2.5 |
| 02/28 | 714 | 719 | 696 | 706 | -1.4% | 92,700 | 199億8403万 | +2.92% | 5.7 | 2.42 |
| 02/27 | 708 | 724 | 708 | 716 | +2.14% | 56,300 | 202億6709万 | +4.83% | 5.78 | 2.45 |
| 02/26 | 702 | 710 | 686 | 701 | 0% | 89,500 | 198億4250万 | +3.24% | 5.66 | 2.4 |
| 02/25 | 690 | 708 | 689 | 701 | -0.14% | 77,800 | 198億4250万 | +3.7% | 5.66 | 2.4 |
| 02/21 | 702 | 710 | 699 | 702 | -0.71% | 66,500 | 198億7081万 | +4.31% | 5.67 | 2.4 |
| 02/20 | 722 | 722 | 704 | 707 | -3.15% | 131,700 | 200億1234万 | +5.52% | 5.71 | 2.42 |
| 02/19 | 729 | 739 | 725 | 730 | +0.97% | 98,200 | 206億6338万 | +9.45% | 5.89 | 2.5 |
| 02/18 | 725 | 734 | 708 | 723 | -0.28% | 150,600 | 204億6523万 | +8.89% | 5.84 | 2.48 |
| 02/17 | 699 | 726 | 691 | 725 | +3.72% | 170,700 | 205億2185万 | +9.68% | 5.85 | 2.48 |
| 02/14 | 701 | 702 | 685 | 699 | -0.43% | 129,700 | 197億8589万 | +6.23% | 5.64 | 2.39 |
| 02/13 | 705 | 705 | 687 | 702 | 0% | 165,200 | 198億7081万 | +7.01% | 5.67 | 2.4 |
| 02/12 | 656 | 710 | 656 | 702 | +7.67% | 424,100 | 198億7081万 | +7.34% | 5.67 | 2.4 |
| 02/10 | 670 | 685 | 652 | 652 | -1.36% | 205,600 | 184億5551万 | -0.15% | 5.26 | 2.23 |
| 02/07 | 670 | 675 | 655 | 661 | -1.2% | 200,000 | 187億1026万 | +0.92% | 5.34 | 2.26 |
| 02/06 | 664 | 675 | 664 | 669 | +0.3% | 123,600 | 189億3671万 | +2.14% | 5.4 | 2.29 |
| 02/05 | 673 | 678 | 662 | 667 | -0.6% | 36,900 | 188億8010万 | +1.68% | 5.38 | 2.28 |
| 02/04 | 681 | 681 | 669 | 671 | -0.59% | 52,000 | 189億9332万 | +2.29% | 5.42 | 2.3 |
| 02/03 | 672 | 675 | 664 | 675 | -0.3% | 75,200 | 191億655万 | +3.05% | 5.45 | 2.31 |
| 01/31 | 677 | 684 | 674 | 677 | +0.74% | 111,600 | 191億6316万 | +3.68% | 5.46 | 2.32 |
| 01/30 | 673 | 679 | 656 | 672 | -0.15% | 296,700 | 190億2163万 | +3.23% | 5.42 | 2.3 |
| 01/29 | 679 | 688 | 673 | 673 | -0.88% | 80,000 | 190億4993万 | +3.7% | 5.43 | 2.3 |
| 01/28 | 668 | 680 | 660 | 679 | +0.74% | 126,000 | 192億1977万 | +4.78% | 5.48 | 2.33 |
| 01/27 | 645 | 674 | 645 | 674 | +6.14% | 154,700 | 190億7824万 | +4.5% | 5.44 | 2.31 |
| 01/24 | 625 | 640 | 625 | 635 | +1.6% | 113,400 | 179億7431万 | -1.24% | 5.13 | 2.17 |
| 01/23 | 632 | 632 | 621 | 625 | -0.16% | 82,300 | 176億9125万 | -2.8% | 5.04 | 2.14 |
| 01/22 | 633 | 633 | 626 | 626 | -0.48% | 49,500 | 177億1955万 | -2.64% | 5.05 | 2.14 |
| 01/21 | 630 | 631 | 620 | 629 | -0.16% | 66,500 | 178億447万 | -2.18% | 5.08 | 2.15 |
| 01/20 | 622 | 633 | 621 | 630 | +1.45% | 69,900 | 178億3278万 | -2.02% | 5.08 | 2.16 |
| 01/17 | 624 | 624 | 615 | 621 | -1.11% | 147,400 | 175億7802万 | -3.27% | 5.01 | 2.13 |
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 | |
| 2011年 6月期 | 446 1,782 1/17 | 210 840 8/19 | 152,800 3/15 | - | - | +52.68% 1/17 | -28.78% 3/15 |
| 2012年 6月期 | 564 8/5 | 244 12/20 | 152,000 4/24 | 70億9331万 | 30億6873万 | +23.71% 3/14 | -21.02% 10/27 |
| 2013年 6月期 | 756 1/9 | 361 9/11 | 1,454,100 2/6 | 95億806万 | 45億4022万 | +60.66% 1/9 | -28.4% 2/15 |
| 2014年 6月期 | 686 8/7 8/6 | 410 4/11 | 701,500 5/29 | 86億2768万 | 53億8125万 | +14.84% 1/20 | -14.96% 3/5 |
| 2015年 6月期 | 598 5/25 | 418 8/13 | 722,300 6/25 | 78億8965万 | 54億8625万 | +7.21% 4/7 | -12.55% 8/11 |
| 2016年 6月期 | 527 7/2 | 377 6/28 | 224,600 2/2 | 69億5292万 | 50億4418万 | +17.18% 7/28 | -14.39% 2/12 |
| 2017年 6月期 | 639 6/1 | 393 7/8 | 1,267,000 4/4 | 86億643万 | 52億5826万 | +22.14% 7/27 | -8.96% 7/7 |
| 2018年 6月期 | 1,196 1/23 | 534 7/7 | 3,018,500 8/8 | 161億2423万 | 71億9223万 | +33.13% 8/18 | -18.53% 2/14 |
| 2019年 6月期 | 913 8/9 | 438 12/25 | 956,500 8/8 | 123億4138万 | 59億2114万 | +14.08% 8/9 | -21.31% 12/25 |
| 2020年 6月期 | 540 7/3 | 175 5/19 | 5,118,000 5/19 | 73億4万 | 23億8017万 | +15.97% 6/22 | -37.41% 5/19 |
| 2021年 6月期 | 345 12/9 | 181 7/31 | 5,659,700 10/29 | 46億9234万 | 24億6178万 | +38.58% 12/2 | -13.78% 1/5 |
| 2022年 6月期 | 241 7/2 | 141 6/20 6/17 | 291,600 1/28 | 68億2174万 | 39億9114万 | +8.98% 9/27 | -13.44% 12/28 |
| 2023年 6月期 | 298 6/27 | 142 7/19 | 13,621,500 8/25 | 84億3518万 | 40億1945万 | +45.72% 8/25 | -11.46% 12/23 |
| 2024年 6月期 | 614 6/11 | 254 7/3 | 3,905,800 8/15 | 173億7988万 | 71億8972万 | +42.01% 8/16 | -13.02% 6/27 |
| 最新 | 944 2025/6/13 | 118,600 | 267億2086万 | -1.05% 954 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 86%（1.86倍）
- 2025/06/13 vs 2024/12/30
- 37%（1.37倍）
- 過去安値
141円（2022/06/20） - 570%（6.7倍）
944円（6/13）