株価チャート
株価
6/13
- 前日 (6/12)
- 1,555
- 始値
- 1,539
- 高値
- 1,545
- 安値
- 1,485
- 終値 -2.51%
- 1,516
- 出来高 +76.18%
- 119,800
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,528 - 株価（25日）
移動平均値 - -0.07%
1,517 - 出来高（5日）
移動平均値 - +15.39%
103,820
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 | 1,539 | 1,545 | 1,485 | 1,516 | -2.51% | 119,800 | 570億7111万 | -0.07% | 16.52 | 3.81 |
| 06/12 | 1,554 | 1,565 | 1,551 | 1,555 | +0.97% | 68,000 | 585億3929万 | +2.24% | 16.94 | 3.91 |
| 06/11 | 1,502 | 1,545 | 1,499 | 1,540 | +2.53% | 133,100 | 579億7461万 | +1.12% | 16.78 | 3.87 |
| 06/10 | 1,521 | 1,528 | 1,502 | 1,502 | -1.77% | 77,900 | 565億4406万 | -1.51% | 16.36 | 3.77 |
| 06/09 | 1,517 | 1,529 | 1,510 | 1,529 | +1.26% | 120,300 | 575億6050万 | +0.07% | 16.66 | 3.84 |
| 06/06 | 1,517 | 1,524 | 1,504 | 1,510 | -0.07% | 84,100 | 568億4523万 | -1.44% | 16.45 | 3.79 |
| 06/05 | 1,502 | 1,515 | 1,500 | 1,511 | +0.4% | 76,400 | 568億8288万 | -2.07% | 16.46 | 3.79 |
| 06/04 | 1,486 | 1,508 | 1,477 | 1,505 | +1.9% | 129,400 | 566億5700万 | -3.28% | 16.4 | 3.78 |
| 06/03 | 1,475 | 1,484 | 1,460 | 1,477 | -0.87% | 110,800 | 556億292万 | -5.74% | 16.09 | 3.71 |
| 06/02 | 1,535 | 1,535 | 1,475 | 1,490 | -2.93% | 119,800 | 560億9231万 | -5.64% | 16.23 | 3.74 |
| 05/30 | 1,492 | 1,535 | 1,492 | 1,535 | +1.99% | 137,300 | 577億8638万 | -3.58% | 16.72 | 3.86 |
| 05/29 | 1,497 | 1,508 | 1,489 | 1,505 | +0.13% | 91,400 | 566億5700万 | -6.05% | 16.4 | 3.78 |
| 05/28 | 1,499 | 1,508 | 1,495 | 1,503 | +1.08% | 95,100 | 565億8171万 | -6.93% | 16.37 | 3.77 |
| 05/27 | 1,487 | 1,503 | 1,485 | 1,487 | +0.07% | 84,600 | 559億7938万 | -8.6% | 16.2 | 3.73 |
| 05/26 | 1,475 | 1,496 | 1,475 | 1,486 | -0.47% | 81,800 | 559億4173万 | -9.28% | 16.19 | 3.73 |
| 05/23 | 1,499 | 1,505 | 1,483 | 1,493 | -0.67% | 102,400 | 562億525万 | -9.35% | 16.27 | 3.75 |
| 05/22 | 1,500 | 1,508 | 1,490 | 1,503 | -0.07% | 59,000 | 565億8171万 | -9.18% | 16.37 | 3.77 |
| 05/21 | 1,511 | 1,520 | 1,495 | 1,504 | -0.46% | 93,000 | 566億1935万 | -9.56% | 16.38 | 3.78 |
| 05/20 | 1,535 | 1,544 | 1,511 | 1,511 | -1.56% | 84,900 | 568億8288万 | -9.63% | 16.46 | 3.79 |
| 05/19 | 1,527 | 1,535 | 1,518 | 1,535 | -0.13% | 65,600 | 577億8638万 | -8.58% | 16.72 | 3.86 |
| 05/16 | 1,521 | 1,544 | 1,521 | 1,537 | +0.26% | 70,200 | 578億6167万 | -8.51% | 16.74 | 3.86 |
| 05/15 | 1,524 | 1,545 | 1,511 | 1,533 | -0.45% | 104,500 | 577億1108万 | -8.91% | 16.7 | 3.85 |
| 05/14 | 1,560 | 1,565 | 1,530 | 1,540 | -1.28% | 77,800 | 579億7461万 | -8.5% | 16.78 | 3.87 |
| 05/13 | 1,568 | 1,581 | 1,545 | 1,560 | -0.51% | 87,400 | 587億2752万 | -7.53% | 17 | 3.92 |
| 05/12 | 1,581 | 1,586 | 1,545 | 1,568 | -1.69% | 149,800 | 590億2869万 | -7.33% | 17.08 | 3.94 |
| 05/09 | 1,592 | 1,601 | 1,580 | 1,595 | -0.99% | 48,900 | 600億4513万 | -6.12% | 17.38 | 4.01 |
| 05/08 | 1,590 | 1,618 | 1,584 | 1,611 | +1.32% | 56,300 | 606億4746万 | -5.46% | 17.55 | 4.05 |
| 05/07 | 1,591 | 1,626 | 1,579 | 1,590 | -0.25% | 63,200 | 598億5690万 | -6.96% | 17.32 | 3.99 |
| 05/02 | 1,614 | 1,637 | 1,547 | 1,594 | -1.67% | 283,700 | 600億748万 | -7.16% | 17.37 | 4 |
| 05/01 | 1,625 | 1,700 | 1,615 | 1,621 | -9.19% | 230,600 | 610億2392万 | -6.14% | 17.66 | 4.07 |
| 04/30 | 1,813 | 1,844 | 1,775 | 1,785 | -2.3% | 62,700 | 671億9784万 | +2.82% | 19.45 | 4.48 |
| 04/28 | 1,793 | 1,839 | 1,793 | 1,827 | +2.01% | 62,100 | 687億7896万 | +5.24% | 19.9 | 4.59 |
| 04/25 | 1,800 | 1,817 | 1,775 | 1,791 | +1.3% | 58,900 | 674億2371万 | +3.29% | 19.51 | 4.5 |
| 04/24 | 1,840 | 1,844 | 1,742 | 1,768 | -2.27% | 30,500 | 665億5786万 | +2.08% | 19.26 | 4.44 |
| 04/23 | 1,834 | 1,835 | 1,797 | 1,809 | +0.84% | 40,500 | 681億134万 | +4.33% | 19.71 | 4.54 |
| 04/22 | 1,838 | 1,858 | 1,774 | 1,794 | -1.91% | 24,000 | 675億3665万 | +3.46% | 19.54 | 4.51 |
| 04/21 | 1,814 | 1,848 | 1,811 | 1,829 | +1.11% | 42,800 | 688億5426万 | +5.42% | 19.93 | 4.59 |
| 04/18 | 1,770 | 1,822 | 1,768 | 1,809 | +3.19% | 47,900 | 681億134万 | +4.27% | 19.71 | 4.54 |
| 04/17 | 1,716 | 1,755 | 1,716 | 1,753 | +2.94% | 35,900 | 659億9317万 | +1.1% | 19.1 | 4.4 |
| 04/16 | 1,717 | 1,736 | 1,700 | 1,703 | +0.29% | 27,100 | 641億1088万 | -1.9% | 18.55 | 4.28 |
| 04/15 | 1,720 | 1,726 | 1,689 | 1,698 | -1.34% | 33,000 | 639億2265万 | -2.36% | 18.5 | 4.26 |
| 04/14 | 1,723 | 1,743 | 1,714 | 1,721 | +0.35% | 32,100 | 647億8850万 | -1.38% | 18.75 | 4.32 |
| 04/11 | 1,652 | 1,715 | 1,618 | 1,715 | +1.36% | 67,600 | 645億6263万 | -1.94% | 18.68 | 4.31 |
| 04/10 | 1,675 | 1,693 | 1,633 | 1,692 | +8.81% | 65,000 | 636億9677万 | -3.59% | 18.43 | 4.25 |
| 04/09 | 1,545 | 1,570 | 1,519 | 1,555 | -3.54% | 86,200 | 585億3929万 | -11.75% | 16.94 | 3.91 |
| 04/08 | 1,571 | 1,619 | 1,541 | 1,612 | +5.29% | 119,300 | 606億8511万 | -9.18% | 17.56 | 4.05 |
| 04/07 | 1,533 | 1,571 | 1,508 | 1,531 | -7.38% | 110,300 | 576億3579万 | -14.23% | 16.68 | 3.85 |
| 04/04 | 1,660 | 1,678 | 1,627 | 1,653 | -1.55% | 143,900 | 622億2859万 | -8.06% | 18.01 | 4.15 |
| 04/03 | 1,673 | 1,711 | 1,664 | 1,679 | -3.51% | 79,500 | 632億738万 | -7.03% | 18.29 | 4.22 |
| 04/02 | 1,724 | 1,740 | 1,700 | 1,740 | +0.93% | 39,400 | 655億378万 | -3.97% | 18.96 | 4.37 |
| 04/01 | 1,737 | 1,744 | 1,720 | 1,724 | 0% | 32,200 | 649億144万 | -5.07% | 18.78 | 4.33 |
| 03/31 | 1,788 | 1,788 | 1,719 | 1,724 | -4.28% | 69,200 | 649億144万 | -5.43% | 18.78 | 4.33 |
| 03/28 | 1,810 | 1,835 | 1,790 | 1,801 | -2.65% | 53,900 | 678億17万 | -1.58% | 19.62 | 4.52 |
| 03/27 | 1,843 | 1,899 | 1,826 | 1,850 | +0.49% | 76,500 | 696億4482万 | +0.82% | 20.15 | 4.65 |
| 03/26 | 1,797 | 1,843 | 1,779 | 1,841 | +3.2% | 63,000 | 693億601万 | +0.16% | 20.06 | 4.62 |
| 03/25 | 1,772 | 1,792 | 1,758 | 1,784 | +0.79% | 41,700 | 671億6019万 | -3.04% | 19.44 | 4.48 |
| 03/24 | 1,796 | 1,796 | 1,750 | 1,770 | +0.8% | 43,700 | 666億3315万 | -4.17% | 19.28 | 4.45 |
| 03/21 | 1,781 | 1,801 | 1,756 | 1,756 | -2.39% | 67,700 | 661億611万 | -5.34% | 19.13 | 4.41 |
| 03/19 | 1,820 | 1,820 | 1,793 | 1,799 | -1.32% | 27,500 | 677億2488万 | -3.38% | 19.6 | 4.52 |
| 03/18 | 1,840 | 1,840 | 1,816 | 1,823 | +0.77% | 36,000 | 686億2838万 | -2.57% | 19.86 | 4.58 |
| 03/17 | 1,839 | 1,842 | 1,803 | 1,809 | -0.99% | 28,100 | 681億134万 | -3.73% | 19.71 | 4.54 |
| 03/14 | 1,771 | 1,836 | 1,771 | 1,827 | +1.9% | 42,000 | 687億7896万 | -3.08% | 19.9 | 4.59 |
| 03/13 | 1,806 | 1,806 | 1,770 | 1,793 | +0.28% | 34,900 | 674億9901万 | -5.28% | 19.53 | 4.5 |
| 03/12 | 1,760 | 1,803 | 1,760 | 1,788 | -0.67% | 55,800 | 673億1078万 | -6.04% | 19.48 | 4.49 |
| 03/11 | 1,787 | 1,808 | 1,747 | 1,800 | -1.42% | 153,100 | 677億6253万 | -5.86% | 19.61 | 4.52 |
| 03/10 | 1,804 | 1,827 | 1,790 | 1,826 | -0.16% | 45,400 | 687億4132万 | -4.75% | 19.89 | 4.59 |
| 03/07 | 1,830 | 1,866 | 1,821 | 1,829 | -1.67% | 54,000 | 688億5426万 | -4.84% | 19.93 | 4.59 |
| 03/06 | 1,880 | 1,890 | 1,801 | 1,860 | -1.06% | 138,600 | 700億2128万 | -3.58% | 20.26 | 4.67 |
| 03/05 | 1,887 | 1,897 | 1,863 | 1,880 | +0.53% | 116,500 | 707億7419万 | -2.79% | 20.48 | 4.72 |
| 03/04 | 1,878 | 1,878 | 1,837 | 1,870 | -0.32% | 46,500 | 703億9774万 | -3.41% | 20.37 | 4.7 |
| 03/03 | 1,855 | 1,887 | 1,855 | 1,876 | +1.41% | 62,100 | 706億2361万 | -3.25% | 20.44 | 4.71 |
| 02/28 | 1,850 | 1,891 | 1,831 | 1,850 | +0.16% | 108,700 | 696億4482万 | -4.69% | 20.15 | 4.65 |
| 02/27 | 1,829 | 1,850 | 1,816 | 1,847 | +0.93% | 61,500 | 695億3188万 | -4.99% | 20.12 | 4.64 |
| 02/26 | 1,841 | 1,859 | 1,828 | 1,830 | -0.76% | 81,700 | 688億9190万 | -5.96% | 19.94 | 4.6 |
| 02/25 | 1,884 | 1,884 | 1,832 | 1,844 | -2.38% | 68,500 | 694億1894万 | -5.39% | 20.09 | 4.63 |
| 02/21 | 1,905 | 1,915 | 1,870 | 1,889 | -1.15% | 66,700 | 711億1301万 | -3.13% | 20.58 | 4.74 |
| 02/20 | 1,915 | 1,953 | 1,899 | 1,911 | -0.36% | 93,600 | 719億4122万 | -2% | 20.82 | 4.8 |
| 02/19 | 1,912 | 1,942 | 1,908 | 1,918 | 0% | 51,500 | 722億474万 | -1.54% | 20.9 | 4.82 |
| 02/18 | 1,878 | 1,938 | 1,874 | 1,918 | +0.37% | 42,500 | 722億474万 | -1.44% | 20.9 | 4.82 |
| 02/17 | 1,917 | 1,976 | 1,896 | 1,911 | -2.35% | 95,300 | 719億4122万 | -1.7% | 20.82 | 4.8 |
| 02/14 | 1,957 | 1,983 | 1,951 | 1,957 | 0% | 40,900 | 736億7293万 | +0.77% | 21.32 | 4.91 |
| 02/13 | 1,931 | 1,975 | 1,924 | 1,957 | +1.35% | 50,100 | 736億7293万 | +0.93% | 21.32 | 4.91 |
| 02/12 | 2,045 | 2,045 | 1,927 | 1,931 | -5.48% | 86,900 | 726億9413万 | -0.31% | 21.04 | 4.85 |
| 02/10 | 1,983 | 2,058 | 1,983 | 2,043 | +2.2% | 84,900 | 769億1047万 | +5.64% | 22.26 | 5.13 |
| 02/07 | 1,963 | 2,021 | 1,943 | 1,999 | +1.83% | 68,200 | 752億5405万 | +3.41% | 21.78 | 5.02 |
| 02/06 | 1,914 | 1,979 | 1,814 | 1,963 | -3.96% | 321,200 | 738億9880万 | +1.45% | 21.39 | 4.93 |
| 02/05 | 2,045 | 2,067 | 1,993 | 2,044 | +0.59% | 87,000 | 769億4811万 | +5.42% | 22.27 | 5.13 |
| 02/04 | 2,043 | 2,068 | 1,971 | 2,032 | +1.2% | 154,800 | 764億9636万 | +4.85% | 22.14 | 5.1 |
| 02/03 | 1,964 | 2,028 | 1,900 | 2,008 | +3.61% | 223,400 | 755億9286万 | +3.61% | 21.88 | 5.04 |
| 01/31 | 1,930 | 1,978 | 1,883 | 1,938 | -0.15% | 134,200 | 729億5765万 | -0.05% | 21.11 | 4.87 |
| 01/30 | 1,963 | 1,984 | 1,934 | 1,941 | -3.1% | 294,700 | 730億7059万 | +0.05% | 21.15 | 4.87 |
| 01/29 | 1,990 | 2,012 | 1,978 | 2,003 | +0.65% | 95,400 | 754億463万 | +3.09% | 21.82 | 5.03 |
| 01/28 | 1,932 | 1,999 | 1,932 | 1,990 | +2.47% | 54,900 | 749億1524万 | +2.42% | 21.68 | 5 |
| 01/27 | 1,974 | 1,987 | 1,920 | 1,942 | +0.41% | 121,600 | 731億824万 | -0.1% | 21.16 | 4.88 |
| 01/24 | 1,929 | 1,968 | 1,929 | 1,934 | +0.1% | 67,400 | 728億707万 | -0.77% | 21.07 | 4.86 |
| 01/23 | 1,921 | 1,947 | 1,901 | 1,932 | +0.68% | 61,400 | 727億3178万 | -1.23% | 21.05 | 4.85 |
| 01/22 | 1,911 | 1,931 | 1,892 | 1,919 | +1.75% | 49,500 | 722億4238万 | -2.04% | 20.91 | 4.82 |
| 01/21 | 1,905 | 1,913 | 1,882 | 1,886 | -0.89% | 36,700 | 710億7万 | -3.82% | 20.55 | 4.74 |
| 01/20 | 1,910 | 1,930 | 1,892 | 1,903 | +0.79% | 49,800 | 716億4005万 | -3.11% | 20.73 | 4.78 |
| 01/17 | 1,881 | 1,904 | 1,843 | 1,888 | +0.69% | 60,700 | 710億7536万 | -4.02% | 20.57 | 4.74 |
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 | 104 332,000 7/3 | 35 115,000 1/23 113,000 1/22 | 4,832,000 1,510 10/12 | - | - | +47.17% 10/10 | -33.11% 8/21 |
| 2009年 6月期 | 53 170,000 7/28 | 28 90,000 10/10 | 233,600 73 5/22 | - | - | +21.52% 5/22 | -29.69% 10/10 |
| 2010年 6月期 | 88 282,200 3/3 | 37 119,000 12/10 | 646,400 202 3/3 | - | - | +37.32% 3/2 | -12.9% 7/1 |
| 2011年 6月期 | 61 969 7/2 | 34 540 3/16 | 243,200 15,200 6/24 | 22億5486万 | 12億5658万 | +9.73% 12/14 | -19.41% 3/16 |
| 2012年 6月期 | 59 950 6/25 950 6/22 | 36 580 8/19 | 267,200 16,700 12/20 | 22億1065万 | 13億4966万 | +18.96% 6/22 | -12.05% 8/6 |
| 2013年 6月期 | 156 2,489 4/30 | 42 687 10/11 678 10/10 他2件 | 1,542,400 96,400 4/30 | 57億9190万 | 15億7072万 | +39.43% 5/2 | -33.73% 6/7 |
| 2014年 6月期 | 336 2,690 12/2 | 92 1,473 7/11 | 3,024,000 378,000 12/2 | 125億1926万 | 34億2767万 | +67.04% 11/25 | -25.3% 2/4 |
| 2015年 6月期 | 206 1,650 7/29 | 144 1,151 12/16 | 689,600 86,200 8/11 | 77億4510万 | 54億279万 | +8.68% 2/9 | -13.03% 8/14 |
| 2016年 6月期 | 212 1,692 11/26 | 125 997 5/2 | 230,400 28,800 6/2 | 79億4224万 | 46億7991万 | +13.63% 6/2 | -16.81% 2/12 |
| 2017年 6月期 | 388 1,550 6/27 | 128 1,020 7/20 | 1,105,600 138,200 10/25 | 145億5140万 | 47億8788万 | +29.65% 11/15 | -6.72% 2/20 |
| 2018年 6月期 | 549 2,195 9/21 | 346 1,385 8/14 1,384 8/7 | 1,012,400 506,200 4/26 | 412億1332万 | 260億476万 | +32.24% 9/21 | -11.37% 8/14 |
| 2019年 6月期 | 1,182 2,364 6/11 | 456 911 7/6 | 908,800 454,400 7/26 | 444億796万 | 171億493万 | +26.88% 8/9 | -18.22% 10/29 |
| 2020年 6月期 | 1,249 2,497 11/1 | 645 3/13 | 1,009,400 504,700 8/6 | 469億2734万 | 242億4360万 | +18.8% 8/8 | -25.58% 3/13 |
| 2021年 6月期 | 1,872 4/16 | 951 7/14 7/13 | 440,000 10/30 | 703億9319万 | 357億4521万 | +27.99% 2/5 | -19.65% 5/13 |
| 2022年 6月期 | 1,727 7/5 | 945 1/27 | 498,600 2/1 | 649億4073万 | 355億5609万 | +18.76% 3/30 | -14.48% 1/27 |
| 2023年 6月期 | 1,616 12/13 | 1,255 1/5 | 796,300 9/16 | 608億3569万 | 472億4554万 | +10.08% 10/6 | -11.99% 1/4 |
| 最新 | 1,516 2025/6/13 | 119,800 | 570億7111万 | -0.07% 1,517 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 222%（3.22倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/06/13 vs 2024/12/30
- -25%（0.75倍）
- 過去安値
28円（2008/10/10） - 5290%（53.9倍）
1,516円（6/13）