株価チャート
株価
6/13
- 前日 (6/12)
- 10,630
- 始値
- 10,600
- 高値
- 10,610
- 安値
- 10,500
- 終値 -0.75%
- 10,550
- 出来高 -17.02%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -1.03%
10,660 - 株価（25日）
移動平均値 - +3.37%
10,206 - 出来高（5日）
移動平均値 - +2.09%
3,820
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 | 10,600 | 10,610 | 10,500 | 10,550 | -0.75% | 3,900 | 304億1404万 | +3.37% | 20.27 | 0.8 |
| 06/12 | 10,690 | 10,720 | 10,580 | 10,630 | -0.56% | 4,700 | 306億4467万 | +4.51% | 20.43 | 0.81 |
| 06/11 | 10,720 | 10,780 | 10,690 | 10,690 | -0.28% | 2,900 | 308億1764万 | +5.51% | 20.54 | 0.81 |
| 06/10 | 10,690 | 10,780 | 10,690 | 10,720 | +0.09% | 3,000 | 309億413万 | +6.24% | 20.6 | 0.82 |
| 06/09 | 10,720 | 10,770 | 10,610 | 10,710 | 0% | 4,600 | 308億7530万 | +6.59% | 20.58 | 0.82 |
| 06/06 | 10,700 | 10,790 | 10,690 | 10,710 | -0.46% | 3,800 | 308億7530万 | +7.04% | 20.58 | 0.82 |
| 06/05 | 10,780 | 10,810 | 10,650 | 10,760 | -0.19% | 5,400 | 310億1944万 | +7.98% | 20.68 | 0.82 |
| 06/04 | 10,630 | 10,780 | 10,630 | 10,780 | +1.41% | 4,200 | 310億7710万 | +8.65% | 20.71 | 0.82 |
| 06/03 | 11,020 | 11,020 | 10,600 | 10,630 | -1.94% | 6,800 | 306億4467万 | +7.63% | 20.43 | 0.81 |
| 06/02 | 11,100 | 11,100 | 10,550 | 10,840 | -0.73% | 11,400 | 312億5007万 | +10.18% | 20.83 | 0.83 |
| 05/30 | 10,420 | 10,950 | 10,420 | 10,920 | +3.02% | 9,300 | 314億8070万 | +11.53% | 20.98 | 0.83 |
| 05/29 | 10,250 | 10,720 | 10,150 | 10,600 | +3.82% | 12,300 | 305億5818万 | +8.84% | 20.37 | 0.81 |
| 05/28 | 10,050 | 10,300 | 10,050 | 10,210 | +4.4% | 23,800 | 294億3387万 | +5.26% | 19.62 | 0.78 |
| 05/27 | 9,680 | 9,780 | 9,680 | 9,780 | +1.03% | 1,700 | 281億9425万 | +1.07% | 18.79 | 0.75 |
| 05/26 | 9,680 | 9,720 | 9,680 | 9,680 | 0% | 900 | 279億596万 | +0.14% | 18.6 | 0.74 |
| 05/23 | 9,700 | 9,700 | 9,680 | 9,680 | -0.21% | 500 | 279億596万 | +0.24% | 18.6 | 0.74 |
| 05/22 | 9,720 | 9,730 | 9,690 | 9,700 | -0.31% | 500 | 279億6362万 | +0.52% | 18.64 | 0.74 |
| 05/21 | 9,680 | 9,730 | 9,680 | 9,730 | +0.52% | 400 | 280億5011万 | +0.98% | 18.7 | 0.74 |
| 05/20 | 9,730 | 9,740 | 9,620 | 9,680 | -0.62% | 1,100 | 279億596万 | +0.62% | 18.6 | 0.74 |
| 05/19 | 9,700 | 9,740 | 9,700 | 9,740 | +0.52% | 700 | 280億7893万 | +1.44% | 18.72 | 0.74 |
| 05/16 | 9,670 | 9,700 | 9,670 | 9,690 | +0.21% | 400 | 279億3479万 | +1.14% | 18.62 | 0.74 |
| 05/15 | 9,660 | 9,690 | 9,660 | 9,670 | 0% | 800 | 278億7714万 | +1.13% | 18.58 | 0.74 |
| 05/14 | 9,700 | 9,700 | 9,660 | 9,670 | +0.21% | 700 | 278億7714万 | +1.38% | 18.58 | 0.74 |
| 05/13 | 9,700 | 9,700 | 9,650 | 9,650 | -0.92% | 900 | 278億1948万 | +1.27% | 18.54 | 0.74 |
| 05/12 | 9,640 | 9,740 | 9,600 | 9,740 | +0.72% | 2,300 | 280億7893万 | +2.29% | 18.72 | 0.74 |
| 05/09 | 9,670 | 9,690 | 9,650 | 9,670 | +0.31% | 800 | 278億7714万 | +1.59% | 18.58 | 0.74 |
| 05/08 | 9,650 | 9,650 | 9,640 | 9,640 | -0.1% | 200 | 277億9065万 | +1.27% | 18.52 | 0.73 |
| 05/07 | 9,680 | 9,690 | 9,620 | 9,650 | -0.31% | 1,700 | 278億1948万 | +1.31% | 18.54 | 0.74 |
| 05/02 | 9,710 | 9,710 | 9,630 | 9,680 | +0.21% | 700 | 279億596万 | +1.55% | 18.6 | 0.74 |
| 05/01 | 9,710 | 9,710 | 9,660 | 9,660 | -0.21% | 2,000 | 278億4831万 | +1.34% | 18.56 | 0.74 |
| 04/30 | 9,670 | 9,700 | 9,670 | 9,680 | +0.1% | 900 | 279億596万 | +1.53% | 18.6 | 0.74 |
| 04/28 | 9,650 | 9,670 | 9,560 | 9,670 | +0.21% | 2,100 | 278億7714万 | +1.38% | 18.58 | 0.74 |
| 04/25 | 9,660 | 9,670 | 9,520 | 9,650 | -0.21% | 600 | 278億1948万 | +1.15% | 18.54 | 0.74 |
| 04/24 | 9,710 | 9,710 | 9,670 | 9,670 | +0.1% | 500 | 278億7714万 | +1.32% | 18.58 | 0.74 |
| 04/23 | 9,620 | 9,740 | 9,620 | 9,660 | +0.42% | 4,100 | 278億4831万 | +1.18% | 18.56 | 0.74 |
| 04/22 | 9,620 | 9,620 | 9,620 | 9,620 | 0% | 100 | 277億3299万 | +0.72% | 18.48 | 0.73 |
| 04/21 | 9,650 | 9,680 | 9,620 | 9,620 | +0.1% | 900 | 277億3299万 | +0.68% | 18.48 | 0.73 |
| 04/18 | 9,570 | 9,630 | 9,570 | 9,610 | +0.73% | 1,200 | 277億416万 | +0.48% | 18.47 | 0.73 |
| 04/17 | 9,480 | 9,550 | 9,480 | 9,540 | +0.95% | 1,000 | 275億236万 | -0.34% | 18.33 | 0.73 |
| 04/16 | 9,500 | 9,580 | 9,350 | 9,450 | -0.53% | 2,500 | 272億4291万 | -1.36% | 18.16 | 0.72 |
| 04/15 | 9,380 | 9,500 | 9,380 | 9,500 | +1.6% | 900 | 273億8705万 | -0.92% | 18.25 | 0.72 |
| 04/14 | 9,330 | 9,380 | 9,330 | 9,350 | +0.21% | 2,300 | 269億5462万 | -2.55% | 17.97 | 0.71 |
| 04/11 | 9,250 | 9,400 | 9,250 | 9,330 | +0.86% | 1,400 | 268億9697万 | -2.89% | 17.93 | 0.71 |
| 04/10 | 9,390 | 9,390 | 9,250 | 9,250 | +0.54% | 2,900 | 266億6634万 | -3.87% | 17.77 | 0.7 |
| 04/09 | 9,180 | 9,330 | 9,180 | 9,200 | -0.33% | 1,100 | 265億2220万 | -4.56% | 17.68 | 0.7 |
| 04/08 | 9,140 | 9,380 | 9,140 | 9,230 | +1.99% | 2,400 | 266億868万 | -4.44% | 17.74 | 0.7 |
| 04/07 | 8,800 | 9,180 | 8,760 | 9,050 | -4.33% | 4,100 | 260億8977万 | -6.47% | 17.39 | 0.69 |
| 04/04 | 9,420 | 9,460 | 9,250 | 9,460 | -0.21% | 5,300 | 272億7174万 | -2.43% | 18.18 | 0.72 |
| 04/03 | 9,500 | 9,560 | 9,410 | 9,480 | -1.76% | 5,200 | 273億2939万 | -2.32% | 18.22 | 0.72 |
| 04/02 | 9,700 | 9,700 | 9,640 | 9,650 | -0.21% | 1,600 | 278億1948万 | -0.64% | 18.54 | 0.74 |
| 04/01 | 9,820 | 9,820 | 9,670 | 9,670 | -1.33% | 1,800 | 278億7714万 | -0.41% | 18.58 | 0.74 |
| 03/31 | 9,810 | 9,830 | 9,590 | 9,800 | -0.1% | 5,500 | 282億5191万 | +1% | 18.83 | 0.75 |
| 03/28 | 9,700 | 9,840 | 9,700 | 9,810 | +1.13% | 2,400 | 282億8073万 | +1.2% | 18.85 | 0.75 |
| 03/27 | 9,700 | 9,790 | 9,500 | 9,700 | 0% | 4,500 | 279億6362万 | +0.19% | 18.64 | 0.74 |
| 03/26 | 9,780 | 9,780 | 9,460 | 9,700 | -0.72% | 3,300 | 279億6362万 | +0.24% | 18.64 | 0.74 |
| 03/25 | 9,750 | 9,770 | 9,750 | 9,770 | +0.31% | 700 | 281億6542万 | +1.07% | 18.77 | 0.74 |
| 03/24 | 9,740 | 9,750 | 9,730 | 9,740 | 0% | 900 | 280億7893万 | +0.86% | 18.72 | 0.74 |
| 03/21 | 9,760 | 9,760 | 9,730 | 9,740 | 0% | 1,300 | 280億7893万 | +0.91% | 18.72 | 0.74 |
| 03/19 | 9,710 | 9,740 | 9,710 | 9,740 | -0.2% | 1,000 | 280億7893万 | +0.98% | 18.72 | 0.74 |
| 03/18 | 9,810 | 9,820 | 9,760 | 9,760 | +0.31% | 600 | 281億3659万 | +1.29% | 18.75 | 0.74 |
| 03/17 | 9,790 | 9,840 | 9,710 | 9,730 | -1.12% | 2,000 | 280億5011万 | +1.1% | 18.7 | 0.74 |
| 03/14 | 9,760 | 9,840 | 9,740 | 9,840 | +0.1% | 600 | 283億6722万 | +2.4% | 18.91 | 0.75 |
| 03/13 | 9,740 | 9,830 | 9,740 | 9,830 | +1.13% | 1,300 | 283億3839万 | +2.51% | 18.89 | 0.75 |
| 03/12 | 9,710 | 9,720 | 9,710 | 9,720 | +0.62% | 500 | 280億2128万 | +1.55% | 18.68 | 0.74 |
| 03/11 | 9,700 | 9,700 | 9,660 | 9,660 | 0% | 300 | 278億4831万 | +1.05% | 18.56 | 0.74 |
| 03/10 | 9,680 | 9,830 | 9,660 | 9,660 | -0.21% | 4,100 | 278億4831万 | +1.15% | 18.56 | 0.74 |
| 03/07 | 9,680 | 9,680 | 9,680 | 9,680 | 0% | 300 | 279億596万 | +1.44% | 18.6 | 0.74 |
| 03/06 | 9,790 | 9,790 | 9,670 | 9,680 | -0.31% | 1,100 | 279億596万 | +1.52% | 18.6 | 0.74 |
| 03/05 | 9,690 | 9,770 | 9,620 | 9,710 | +0.41% | 1,600 | 279億9245万 | +1.97% | 18.66 | 0.74 |
| 03/04 | 9,650 | 9,850 | 9,600 | 9,670 | +0.21% | 1,600 | 278億7714万 | +1.73% | 18.58 | 0.74 |
| 03/03 | 9,580 | 9,670 | 9,570 | 9,650 | +0.94% | 700 | 278億1948万 | +1.71% | 18.54 | 0.74 |
| 02/28 | 9,580 | 9,580 | 9,560 | 9,560 | -1.14% | 300 | 275億6002万 | +0.94% | 18.37 | 0.73 |
| 02/27 | 9,670 | 9,670 | 9,640 | 9,670 | 0% | 400 | 278億7714万 | +2.25% | 18.58 | 0.74 |
| 02/26 | 9,580 | 9,670 | 9,540 | 9,670 | +0.94% | 600 | 278億7714万 | +2.46% | 18.58 | 0.74 |
| 02/25 | 9,500 | 9,700 | 9,500 | 9,580 | +0.84% | 1,300 | 276億1768万 | +1.69% | 18.41 | 0.73 |
| 02/21 | 9,580 | 9,580 | 9,500 | 9,500 | -0.84% | 400 | 273億8705万 | +1% | 18.25 | 0.72 |
| 02/20 | 9,610 | 9,610 | 9,500 | 9,580 | +0.74% | 1,700 | 276億1768万 | +1.93% | 18.41 | 0.73 |
| 02/19 | 9,570 | 9,570 | 9,510 | 9,510 | -0.63% | 1,100 | 274億1588万 | +1.21% | 18.27 | 0.72 |
| 02/18 | 9,500 | 9,730 | 9,500 | 9,570 | +1.16% | 4,900 | 275億8885万 | +1.92% | 18.39 | 0.73 |
| 02/17 | 9,520 | 9,520 | 9,460 | 9,460 | -0.63% | 1,600 | 272億7174万 | +0.81% | 18.18 | 0.72 |
| 02/14 | 9,660 | 9,660 | 9,520 | 9,520 | -1.04% | 1,500 | 274億4471万 | +1.47% | 18.29 | 0.73 |
| 02/13 | 9,560 | 9,620 | 9,510 | 9,620 | +0.63% | 800 | 277億3299万 | +2.6% | 18.48 | 0.73 |
| 02/12 | 9,510 | 9,680 | 9,510 | 9,560 | +0.53% | 2,300 | 275億6002万 | +2.05% | 18.37 | 0.73 |
| 02/10 | 9,460 | 9,620 | 9,420 | 9,510 | +0.53% | 2,400 | 274億1588万 | +1.58% | 18.27 | 0.72 |
| 02/07 | 9,350 | 9,460 | 9,350 | 9,460 | +1.18% | 1,100 | 272億7174万 | +1.23% | 18.18 | 0.72 |
| 02/06 | 9,340 | 9,460 | 9,340 | 9,350 | +0.11% | 2,100 | 269億5462万 | +0.26% | 17.97 | 0.71 |
| 02/05 | 9,400 | 9,490 | 9,340 | 9,340 | -0.85% | 3,300 | 269億2580万 | +0.31% | 17.95 | 0.71 |
| 02/04 | 9,460 | 9,460 | 9,330 | 9,420 | +0.21% | 1,500 | 271億5642万 | +1.38% | 18.1 | 0.72 |
| 02/03 | 9,510 | 9,510 | 9,400 | 9,400 | -0.11% | 1,400 | 270億9877万 | +1.4% | 18.06 | 0.72 |
| 01/31 | 9,440 | 9,490 | 9,410 | 9,410 | -0.95% | 1,000 | 271億2759万 | +1.78% | 18.08 | 0.72 |
| 01/30 | 9,470 | 9,550 | 9,470 | 9,500 | +0.32% | 1,100 | 273億8705万 | +3.03% | 18.25 | 0.72 |
| 01/29 | 9,450 | 9,470 | 9,450 | 9,470 | +1.07% | 400 | 273億57万 | +2.98% | 18.2 | 0.72 |
| 01/28 | 9,350 | 9,400 | 9,330 | 9,370 | +0.86% | 2,200 | 270億1228万 | +2.13% | 18 | 0.71 |
| 01/27 | 9,250 | 9,300 | 9,250 | 9,290 | +0.65% | 600 | 267億8165万 | +1.45% | 17.85 | 0.71 |
| 01/24 | 9,220 | 9,290 | 9,220 | 9,230 | +0.11% | 500 | 266億868万 | +0.93% | 17.74 | 0.7 |
| 01/23 | 9,300 | 9,300 | 9,220 | 9,220 | +0.11% | 400 | 265億7985万 | +0.91% | 17.72 | 0.7 |
| 01/22 | 9,190 | 9,280 | 9,190 | 9,210 | +0.11% | 800 | 265億5103万 | +0.88% | 17.7 | 0.7 |
| 01/21 | 9,240 | 9,350 | 9,170 | 9,200 | -0.43% | 2,200 | 265億2220万 | +0.86% | 17.68 | 0.7 |
| 01/20 | 9,210 | 9,310 | 9,210 | 9,240 | +0.33% | 800 | 266億3751万 | +1.38% | 17.75 | 0.7 |
| 01/17 | 9,330 | 9,330 | 9,190 | 9,210 | -1.29% | 1,600 | 265億5103万 | +1.14% | 17.7 | 0.7 |
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 | |
| 2008年 6月期 | 6,100 1,220 7/2 | 3,910 782 2/20 782 2/19 | 10,000 50,000 12/13 | - | - | +13.07% 11/30 | -15.9% 2/19 |
| 2009年 6月期 | 4,200 840 8/1 840 7/28 他5件 | 3,025 605 4/22 | 1,800 9,000 7/10 | - | - | +11.5% 6/1 | -10.21% 9/19 |
| 2010年 6月期 | 4,375 875 6/25 | 3,325 665 7/17 | 2,000 10,000 6/28 10,000 9/29 | - | - | +12.47% 2/1 | -11.4% 11/26 |
| 2011年 6月期 | 4,480 896 6/27 | 3,800 760 8/31 760 8/25 他2件 | 3,000 15,000 6/23 | 158億1754万 | 134億1666万 | +9.76% 10/4 | -6.33% 8/9 |
| 2012年 6月期 | 4,925 985 5/7 985 4/3 他2件 | 3,715 743 8/9 | 3,400 17,000 10/3 | 173億8870万 | 131億1655万 | +9.8% 3/2 | -8.66% 7/10 |
| 2013年 6月期 | 5,500 1,100 5/13 | 4,300 860 12/6 860 7/10 | 2,600 13,000 10/1 | 194億1885万 | 151億8201万 | +16.37% 5/13 | -5.76% 7/17 |
| 2014年 6月期 | 6,700 1,340 6/25 | 4,405 881 11/27 | 16,200 81,000 6/26 | 236億5569万 | 155億5273万 | +17.58% 5/29 | -10.99% 7/1 |
| 2015年 6月期 | 6,750 1,350 6/22 | 5,025 1,005 10/22 1,005 10/21 | 4,200 21,000 4/1 | 238億3223万 | 177億4177万 | +9.95% 4/1 | -10.83% 7/31 |
| 2016年 6月期 | 6,490 1,298 6/2 1,298 6/1 | 5,255 1,051 7/31 | 10,600 53,000 9/30 | 229億1425万 | 185億5383万 | +6.93% 8/14 | -10.12% 6/28 |
| 2017年 6月期 | 8,150 1,630 5/30 | 5,200 1,040 8/5 | 6,600 33,000 6/28 | 263億3021万 | 183億5964万 | +9.98% 5/30 | -6.27% 6/28 |
| 2018年 6月期 | 9,170 4/3 | 7,150 1,430 7/7 | 5,000 25,000 11/29 | 296億2552万 | 230億9951万 | +7.09% 8/30 | -6.65% 6/27 |
| 2019年 6月期 | 8,700 10/2 | 7,020 6/26 | 2,700 4/8 | 281億709万 | 226億7952万 | +6.21% 10/2 | -10.55% 7/1 |
| 2020年 6月期 | 7,780 1/27 | 5,730 3/16 | 6,900 6/26 | 251億3485万 | 185億1191万 | +5.36% 6/10 | -16.07% 3/23 |
| 2021年 6月期 | 8,000 6/21 | 5,830 8/4 8/3 他2件 | 14,500 6/29 | 258億4560万 | 188億3498万 | +7.3% 4/2 | -11.23% 7/6 |
| 2022年 6月期 | 7,450 5/31 | 6,150 6/29 | 19,600 6/28 | 214億7721万 | 177億2951万 | +5.28% 4/4 | -9.98% 7/1 |
| 2023年 6月期 | 10,090 6/28 | 6,020 9/28 | 43,300 6/1 | 290億8793万 | 173億5474万 | +24.55% 5/31 | -3.29% 7/4 |
| 2024年 6月期 | 13,970 4/12 4/8 | 8,780 7/3 | 20,300 7/3 | 402億7338万 | 253億1140万 | +11.69% 4/5 | -13.05% 7/8 |
| 最新 | 10,550 2025/6/13 | 3,900 | 304億1404万 | +3.37% 10,206 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/27 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/29 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/29
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/26 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/26
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/27 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/27
- 38%（1.38倍）
- 2018/12/27 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/27
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/06/13 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
1,600円（2003/04/04） - 559%（6.59倍）
10,550円（6/13）