株価チャート
株価
6/13
- 前日 (6/12)
- 1,915
- 始値
- 1,924
- 高値
- 1,933
- 安値
- 1,840
- 終値 -2.56%
- 1,866
- 出来高 +3.35%
- 67,900
乖離率
- 株価（5日）
移動平均値 - -0.96%
1,884 - 株価（25日）
移動平均値 - +2.3%
1,824 - 出来高（5日）
移動平均値 - +19.08%
57,020
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 | 1,924 | 1,933 | 1,840 | 1,866 | -2.56% | 67,900 | 302億5830万 | +2.3% | 22.44 | 3.58 |
| 06/12 | 1,887 | 1,925 | 1,870 | 1,915 | +1.48% | 65,700 | 310億5287万 | +5.16% | 23.03 | 3.68 |
| 06/11 | 1,863 | 1,891 | 1,863 | 1,887 | +1.56% | 43,500 | 305億9883万 | +4.14% | 22.7 | 3.62 |
| 06/10 | 1,896 | 1,902 | 1,852 | 1,858 | -1.8% | 58,400 | 301億2858万 | +2.99% | 22.35 | 3.57 |
| 06/09 | 1,845 | 1,892 | 1,845 | 1,892 | +3.05% | 49,600 | 306億7991万 | +5.35% | 22.76 | 3.63 |
| 06/06 | 1,846 | 1,864 | 1,833 | 1,836 | -0.54% | 30,000 | 297億7184万 | +2.74% | 22.08 | 3.52 |
| 06/05 | 1,842 | 1,879 | 1,842 | 1,846 | 0% | 39,100 | 299億3399万 | +3.77% | 22.2 | 3.54 |
| 06/04 | 1,885 | 1,894 | 1,831 | 1,846 | -1.96% | 54,700 | 299億3399万 | +4.18% | 22.2 | 3.54 |
| 06/03 | 1,900 | 1,903 | 1,870 | 1,883 | -0.84% | 53,600 | 305億3397万 | +6.75% | 22.65 | 3.61 |
| 06/02 | 1,887 | 1,909 | 1,874 | 1,899 | +0.8% | 82,400 | 307億9342万 | +8.39% | 22.84 | 3.64 |
| 05/30 | 1,839 | 1,899 | 1,839 | 1,884 | +2.67% | 96,800 | 305億5019万 | +8.28% | 22.66 | 3.62 |
| 05/29 | 1,844 | 1,849 | 1,830 | 1,835 | +0.94% | 35,500 | 297億5562万 | +6.19% | 22.07 | 3.52 |
| 05/28 | 1,855 | 1,856 | 1,813 | 1,818 | -1.3% | 55,300 | 294億7996万 | +5.82% | 21.87 | 3.49 |
| 05/27 | 1,845 | 1,858 | 1,839 | 1,842 | -0.22% | 27,400 | 298億6913万 | +7.78% | 22.16 | 3.54 |
| 05/26 | 1,794 | 1,854 | 1,794 | 1,846 | +1.93% | 47,500 | 299億3399万 | +8.78% | 22.2 | 3.54 |
| 05/23 | 1,800 | 1,829 | 1,798 | 1,811 | +0.78% | 32,500 | 293億6645万 | +7.54% | 21.78 | 3.48 |
| 05/22 | 1,732 | 1,843 | 1,726 | 1,797 | +2.69% | 75,700 | 291億3943万 | +7.28% | 21.61 | 3.45 |
| 05/21 | 1,761 | 1,795 | 1,749 | 1,750 | -0.62% | 60,300 | 283億7730万 | +4.98% | 21.05 | 3.36 |
| 05/20 | 1,772 | 1,783 | 1,746 | 1,761 | -0.9% | 58,000 | 285億5567万 | +6.15% | 21.18 | 3.38 |
| 05/19 | 1,811 | 1,833 | 1,767 | 1,777 | -1.77% | 58,200 | 288億1512万 | +7.7% | 21.37 | 3.41 |
| 05/16 | 1,761 | 1,812 | 1,761 | 1,809 | +2.73% | 74,400 | 293億3402万 | +10.71% | 21.76 | 3.47 |
| 05/15 | 1,731 | 1,777 | 1,731 | 1,761 | +1.09% | 40,500 | 285億5567万 | +8.77% | 21.18 | 3.38 |
| 05/14 | 1,739 | 1,759 | 1,712 | 1,742 | +1.22% | 46,200 | 282億4757万 | +8.81% | 20.95 | 3.34 |
| 05/13 | 1,770 | 1,770 | 1,710 | 1,721 | -0.52% | 74,700 | 279億704万 | +8.04% | 20.7 | 3.3 |
| 05/12 | 1,782 | 1,782 | 1,710 | 1,730 | -2.81% | 146,800 | 280億5298万 | +8.87% | 20.81 | 3.32 |
| 05/09 | 1,755 | 1,805 | 1,720 | 1,780 | +5.39% | 198,900 | 288億6376万 | +12.23% | 21.41 | 3.42 |
| 05/08 | 1,697 | 1,704 | 1,658 | 1,689 | +0.3% | 102,600 | 273億8814万 | +6.76% | 20.32 | 3.24 |
| 05/07 | 1,675 | 1,687 | 1,662 | 1,684 | +0.96% | 38,400 | 273億707万 | +6.51% | 20.26 | 3.23 |
| 05/02 | 1,650 | 1,668 | 1,629 | 1,668 | +1.09% | 34,400 | 270億4762万 | +5.44% | 20.06 | 3.2 |
| 05/01 | 1,650 | 1,657 | 1,628 | 1,650 | -0.36% | 20,000 | 267億5574万 | +4.1% | 19.85 | 3.17 |
| 04/30 | 1,662 | 1,662 | 1,620 | 1,656 | -0.24% | 16,500 | 268億5303万 | +4.35% | 19.92 | 3.18 |
| 04/28 | 1,634 | 1,673 | 1,634 | 1,660 | +1.16% | 38,700 | 269億1789万 | +4.47% | 19.97 | 3.19 |
| 04/25 | 1,598 | 1,642 | 1,598 | 1,641 | +2.69% | 36,700 | 266億979万 | +3.14% | 19.74 | 3.15 |
| 04/24 | 1,600 | 1,604 | 1,588 | 1,598 | -0.19% | 20,500 | 259億1252万 | +0.25% | 19.22 | 3.07 |
| 04/23 | 1,594 | 1,615 | 1,580 | 1,601 | +1.65% | 34,200 | 259億6117万 | +0.13% | 19.26 | 3.07 |
| 04/22 | 1,592 | 1,600 | 1,568 | 1,575 | -0.57% | 14,600 | 255億3957万 | -1.81% | 18.94 | 3.02 |
| 04/21 | 1,595 | 1,608 | 1,578 | 1,584 | +0.06% | 14,900 | 256億8551万 | -1.61% | 19.05 | 3.04 |
| 04/18 | 1,565 | 1,590 | 1,564 | 1,583 | +2.66% | 19,000 | 256億6929万 | -1.98% | 19.04 | 3.04 |
| 04/17 | 1,515 | 1,548 | 1,515 | 1,542 | +0.39% | 17,400 | 250億445万 | -4.81% | 18.55 | 2.96 |
| 04/16 | 1,579 | 1,580 | 1,526 | 1,536 | -2.72% | 23,600 | 249億716万 | -5.65% | 18.48 | 2.95 |
| 04/15 | 1,602 | 1,602 | 1,572 | 1,579 | -1.37% | 35,700 | 256億443万 | -3.48% | 18.99 | 3.03 |
| 04/14 | 1,580 | 1,620 | 1,576 | 1,601 | +3.22% | 78,500 | 259億6117万 | -2.5% | 19.26 | 3.07 |
| 04/11 | 1,481 | 1,551 | 1,462 | 1,551 | +1.97% | 91,100 | 251億5039万 | -5.89% | 18.66 | 2.98 |
| 04/10 | 1,547 | 1,548 | 1,491 | 1,521 | +9.66% | 90,600 | 246億6392万 | -8.1% | 18.3 | 2.92 |
| 04/09 | 1,417 | 1,426 | 1,358 | 1,387 | -3.95% | 96,500 | 224億9103万 | -16.55% | 16.68 | 2.66 |
| 04/08 | 1,424 | 1,491 | 1,424 | 1,444 | +9.98% | 121,200 | 234億1532万 | -13.79% | 17.37 | 2.77 |
| 04/07 | 1,374 | 1,417 | 1,313 | 1,313 | -14.41% | 207,300 | 212億9108万 | -22.12% | 15.79 | 2.52 |
| 04/04 | 1,585 | 1,596 | 1,488 | 1,534 | -5.13% | 156,300 | 248億7473万 | -9.82% | 18.45 | 2.94 |
| 04/03 | 1,594 | 1,640 | 1,585 | 1,617 | -2.88% | 87,300 | 262億2062万 | -5.38% | 19.45 | 3.1 |
| 04/02 | 1,665 | 1,670 | 1,650 | 1,665 | 0% | 40,800 | 269億9897万 | -2.8% | 20.03 | 3.2 |
| 04/01 | 1,686 | 1,686 | 1,661 | 1,665 | -0.18% | 50,000 | 269億9897万 | -3.03% | 20.03 | 3.2 |
| 03/31 | 1,693 | 1,693 | 1,667 | 1,668 | -2.68% | 74,700 | 270億4762万 | -3.19% | 20.06 | 3.2 |
| 03/28 | 1,729 | 1,737 | 1,697 | 1,714 | -1.27% | 38,400 | 277億9353万 | -0.81% | 20.62 | 3.29 |
| 03/27 | 1,704 | 1,736 | 1,700 | 1,736 | +1.28% | 39,000 | 281億5028万 | +0.06% | 20.88 | 3.33 |
| 03/26 | 1,706 | 1,718 | 1,705 | 1,714 | +0.59% | 27,200 | 277億9353万 | -1.49% | 20.62 | 3.29 |
| 03/25 | 1,709 | 1,720 | 1,694 | 1,704 | -0.41% | 34,600 | 276億3138万 | -2.41% | 20.5 | 3.27 |
| 03/24 | 1,729 | 1,729 | 1,707 | 1,711 | 0% | 26,400 | 277億4489万 | -2.45% | 20.58 | 3.28 |
| 03/21 | 1,721 | 1,744 | 1,710 | 1,711 | -0.58% | 39,400 | 277億3907万 | -2.78% | 20.58 | 3.28 |
| 03/19 | 1,718 | 1,735 | 1,711 | 1,721 | -0.23% | 23,600 | 279億119万 | -2.66% | 20.7 | 3.3 |
| 03/18 | 1,728 | 1,741 | 1,714 | 1,725 | -0.17% | 37,500 | 279億6604万 | -2.87% | 20.75 | 3.31 |
| 03/17 | 1,720 | 1,742 | 1,715 | 1,728 | +1.23% | 39,500 | 280億1468万 | -3.03% | 20.78 | 3.32 |
| 03/14 | 1,702 | 1,719 | 1,694 | 1,707 | -0.06% | 30,100 | 276億7422万 | -4.53% | 20.53 | 3.28 |
| 03/13 | 1,747 | 1,758 | 1,699 | 1,708 | -1.78% | 54,200 | 276億9043万 | -4.85% | 20.54 | 3.28 |
| 03/12 | 1,740 | 1,750 | 1,730 | 1,739 | -0.17% | 47,500 | 281億9301万 | -3.39% | 20.92 | 3.34 |
| 03/11 | 1,720 | 1,745 | 1,677 | 1,742 | +0.35% | 87,300 | 282億4165万 | -3.38% | 20.95 | 3.34 |
| 03/10 | 1,730 | 1,747 | 1,720 | 1,736 | +0.23% | 48,300 | 281億4437万 | -3.88% | 20.88 | 3.33 |
| 03/07 | 1,710 | 1,748 | 1,700 | 1,732 | +0.64% | 65,500 | 280億7953万 | -4.42% | 20.83 | 3.32 |
| 03/06 | 1,724 | 1,747 | 1,708 | 1,721 | +0.23% | 72,700 | 279億119万 | -5.44% | 20.7 | 3.3 |
| 03/05 | 1,704 | 1,735 | 1,700 | 1,717 | +0.94% | 64,500 | 278億3634万 | -6.02% | 20.65 | 3.29 |
| 03/04 | 1,730 | 1,730 | 1,691 | 1,701 | -1.73% | 63,100 | 275億7695万 | -7.1% | 20.46 | 3.26 |
| 03/03 | 1,718 | 1,731 | 1,698 | 1,731 | +2.73% | 55,400 | 280億6331万 | -5.67% | 20.82 | 3.32 |
| 02/28 | 1,700 | 1,711 | 1,677 | 1,685 | -2.21% | 106,100 | 273億1755万 | -8.27% | 20.27 | 3.23 |
| 02/27 | 1,732 | 1,741 | 1,712 | 1,723 | -0.4% | 61,000 | 279億3362万 | -6.36% | 20.72 | 3.31 |
| 02/26 | 1,762 | 1,767 | 1,710 | 1,730 | -1.82% | 99,800 | 280億4710万 | -6.03% | 20.81 | 3.32 |
| 02/25 | 1,772 | 1,784 | 1,759 | 1,762 | -2.49% | 77,100 | 285億6589万 | -4.34% | 21.19 | 3.38 |
| 02/21 | 1,813 | 1,855 | 1,797 | 1,807 | +0.28% | 140,300 | 292億9544万 | -1.79% | 21.74 | 3.47 |
| 02/20 | 1,852 | 1,871 | 1,802 | 1,802 | -4.05% | 99,800 | 292億1438万 | -1.96% | 21.68 | 3.46 |
| 02/19 | 1,858 | 1,884 | 1,840 | 1,878 | +1.02% | 55,100 | 304億4651万 | +2.23% | 22.59 | 3.6 |
| 02/18 | 1,884 | 1,885 | 1,855 | 1,859 | +0.05% | 65,100 | 301億3847万 | +1.36% | 22.36 | 3.57 |
| 02/17 | 1,913 | 1,933 | 1,858 | 1,858 | -2.62% | 70,200 | 301億2226万 | +1.42% | 22.35 | 3.57 |
| 02/14 | 1,853 | 1,932 | 1,848 | 1,908 | +1.44% | 135,700 | 309億3287万 | +4.15% | 22.95 | 3.66 |
| 02/13 | 1,840 | 1,910 | 1,790 | 1,881 | -1.47% | 314,600 | 304億9514万 | +2.84% | 22.63 | 3.61 |
| 02/12 | 1,934 | 1,945 | 1,900 | 1,909 | +0.47% | 127,000 | 309億4908万 | +4.32% | 22.96 | 3.66 |
| 02/10 | 1,894 | 1,919 | 1,873 | 1,900 | +0.32% | 67,700 | 308億318万 | +4% | 22.85 | 3.65 |
| 02/07 | 1,899 | 1,915 | 1,877 | 1,894 | +0.64% | 57,200 | 307億590万 | +3.89% | 22.78 | 3.63 |
| 02/06 | 1,888 | 1,898 | 1,864 | 1,882 | +0.48% | 58,100 | 305億1136万 | +3.41% | 22.64 | 3.61 |
| 02/05 | 1,841 | 1,885 | 1,841 | 1,873 | +1.96% | 64,400 | 303億6545万 | +3.08% | 22.53 | 3.59 |
| 02/04 | 1,824 | 1,839 | 1,814 | 1,837 | +2.23% | 38,400 | 297億8181万 | +1.21% | 22.1 | 3.53 |
| 02/03 | 1,818 | 1,818 | 1,776 | 1,797 | -1.48% | 76,900 | 291億3332万 | -0.99% | 21.61 | 3.45 |
| 01/31 | 1,870 | 1,875 | 1,823 | 1,824 | -3.34% | 72,900 | 295億7105万 | +0.39% | 21.94 | 3.5 |
| 01/30 | 1,878 | 1,909 | 1,862 | 1,887 | -2.18% | 162,300 | 305億9242万 | +3.74% | 22.7 | 3.62 |
| 01/29 | 1,915 | 1,974 | 1,910 | 1,929 | +1.21% | 134,200 | 312億7333万 | +6.11% | 23.2 | 3.7 |
| 01/28 | 1,780 | 1,920 | 1,777 | 1,906 | +5.54% | 148,200 | 309億45万 | +4.96% | 22.93 | 3.66 |
| 01/27 | 1,807 | 1,829 | 1,788 | 1,806 | +0.28% | 58,100 | 292億7923万 | -0.5% | 21.72 | 3.47 |
| 01/24 | 1,789 | 1,809 | 1,778 | 1,801 | +1.46% | 184,700 | 291億9817万 | -0.99% | 21.66 | 3.46 |
| 01/23 | 1,766 | 1,791 | 1,748 | 1,775 | +0.57% | 55,500 | 287億7665万 | -2.69% | 21.35 | 3.41 |
| 01/22 | 1,762 | 1,779 | 1,747 | 1,765 | +0.68% | 33,700 | 286億1453万 | -3.6% | 21.23 | 3.39 |
| 01/21 | 1,759 | 1,762 | 1,726 | 1,753 | -0.11% | 48,100 | 284億1998万 | -4.62% | 21.09 | 3.36 |
| 01/20 | 1,728 | 1,762 | 1,724 | 1,755 | +2.15% | 65,200 | 284億5241万 | -4.88% | 21.11 | 3.37 |
| 01/17 | 1,750 | 1,756 | 1,717 | 1,718 | -2.05% | 59,400 | 278億5255万 | -7.39% | 20.66 | 3.3 |
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 | |
| 2017年 6月期 | 3,523 14,090 4/3 | 1,868 7,470 4/13 | 3,812,400 953,100 4/3 | 509億7902万 | 270億2720万 | +11.93% 5/24 | -7.46% 5/22 |
| 2018年 6月期 | 2,223 8,890 7/6 | 1,300 5,200 11/16 | 460,000 115,000 1/5 | 321億6490万 | 188億1412万 | +34.59% 1/12 | -20.22% 2/14 |
| 2019年 6月期 | 1,973 3,945 6/26 | 1,044 4,175 2/27 | 381,200 95,300 6/19 | 293億7013万 | 154億3163万 | +40.67% 7/3 | -28.45% 12/26 |
| 2020年 6月期 | 2,473 4,945 7/4 | 904 1,807 3/23 | 824,600 412,300 7/3 | 368億1503万 | 140億6659万 | +25.48% 4/20 | -35.38% 3/19 |
| 2021年 6月期 | 2,760 5,520 10/13 | 1,663 3,325 7/2 | 527,200 263,600 8/11 | 434億2860万 | 260億2178万 | +18.4% 10/12 | -19.26% 11/17 |
| 2022年 6月期 | 2,179 7/1 | 1,329 1/27 | 167,700 9/15 | 346億1472万 | 212億1562万 | +16.14% 3/23 | -17.91% 1/27 |
| 2023年 6月期 | 3,375 6/14 | 1,169 1/6 | 3,257,000 6/7 | 542億7371万 | 187億7332万 | +39.61% 6/13 | -16.89% 12/27 |
| 2024年 6月期 | 2,869 3/8 | 1,486 10/24 | 1,401,400 2/8 | 463億6504万 | 240億1063万 | +20.66% 2/26 | -14.97% 4/5 |
| 最新 | 1,866 2025/6/13 | 67,900 | 302億5830万 | +2.3% 1,824 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/06/13 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
904円（2020/03/23） - 107%（2.07倍）
1,866円（6/13）