株価チャート
株価
6/13
- 前日 (6/12)
- 9,348
- 始値
- 10,100
- 高値
- 10,850
- 安値
- 10,100
- 終値 +16.07%
- 10,850
- 出来高 +514.93%
- 1,239,700
乖離率
- 株価（5日）
移動平均値 - +12.79%
9,620 - 株価（25日）
移動平均値 - +18.27%
9,174 - 出来高（5日）
移動平均値 - +227.84%
378,140
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 | 10,100 | 10,850 | 10,100 | 10,850 | +16.07% | 1,239,700 | 4315億233万 | +18.27% | 29.99 | 6.77 |
| 06/12 | 9,324 | 9,443 | 9,263 | 9,348 | +0.26% | 201,600 | 3717億6809万 | +2.79% | 25.83 | 5.83 |
| 06/11 | 9,372 | 9,474 | 9,284 | 9,324 | +0.67% | 124,500 | 3708億1361万 | +2.78% | 25.77 | 5.81 |
| 06/10 | 9,360 | 9,443 | 9,222 | 9,262 | -0.6% | 153,400 | 3683億4788万 | +2.4% | 25.6 | 5.78 |
| 06/09 | 9,200 | 9,320 | 9,185 | 9,318 | +2.04% | 171,500 | 3705億7499万 | +3.27% | 25.75 | 5.81 |
| 06/06 | 9,144 | 9,220 | 9,114 | 9,132 | +0.19% | 106,600 | 3631億7781万 | +1.51% | 25.24 | 5.69 |
| 06/05 | 9,006 | 9,148 | 9,006 | 9,115 | +0.61% | 113,000 | 3625億172万 | +1.55% | 25.19 | 5.68 |
| 06/04 | 9,030 | 9,099 | 9,012 | 9,060 | +0.33% | 110,300 | 3603億1438万 | +1.18% | 25.04 | 5.65 |
| 06/03 | 9,141 | 9,191 | 9,026 | 9,030 | -0.9% | 91,600 | 3591億2129万 | +1.14% | 24.96 | 5.63 |
| 06/02 | 9,023 | 9,142 | 9,013 | 9,112 | +0.6% | 91,800 | 3623億8241万 | +2.37% | 25.18 | 5.68 |
| 05/30 | 9,020 | 9,118 | 9,007 | 9,058 | -0.37% | 114,600 | 3602億3484万 | +2.08% | 25.03 | 5.65 |
| 05/29 | 9,142 | 9,145 | 9,015 | 9,092 | -0.03% | 131,700 | 3615億8702万 | +2.82% | 25.13 | 5.67 |
| 05/28 | 9,205 | 9,205 | 9,066 | 9,095 | -1.2% | 102,200 | 3617億633万 | +3.27% | 25.14 | 5.67 |
| 05/27 | 9,158 | 9,232 | 9,158 | 9,205 | +0.51% | 118,200 | 3660億8100万 | +4.98% | 25.44 | 5.74 |
| 05/26 | 9,000 | 9,210 | 8,965 | 9,158 | +2% | 159,700 | 3642億1182万 | +4.95% | 25.31 | 5.71 |
| 05/23 | 8,925 | 9,016 | 8,873 | 8,978 | +0.59% | 132,300 | 3570億5326万 | +3.47% | 24.81 | 5.6 |
| 05/22 | 8,790 | 8,997 | 8,788 | 8,925 | +0.01% | 156,000 | 3549億4546万 | +3.41% | 24.67 | 5.57 |
| 05/21 | 9,045 | 9,057 | 8,873 | 8,924 | -1.06% | 184,400 | 3549億123万 | +4.01% | 24.66 | 5.56 |
| 05/20 | 9,177 | 9,177 | 8,968 | 9,020 | -1.17% | 194,200 | 3587億1908万 | +5.89% | 24.93 | 5.62 |
| 05/19 | 9,100 | 9,186 | 9,067 | 9,127 | +0.21% | 150,900 | 3629億7440万 | +8.11% | 25.22 | 5.69 |
| 05/16 | 9,140 | 9,209 | 9,108 | 9,108 | -0.35% | 125,500 | 3622億1878万 | +9.12% | 25.17 | 5.68 |
| 05/15 | 8,985 | 9,215 | 8,973 | 9,140 | +0.68% | 172,900 | 3634億9140万 | +10.65% | 25.26 | 5.7 |
| 05/14 | 9,048 | 9,176 | 9,043 | 9,078 | +0.68% | 171,900 | 3610億2570万 | +11.11% | 25.09 | 5.66 |
| 05/13 | 8,984 | 9,100 | 8,894 | 9,017 | +1.67% | 279,500 | 3585億9977万 | +11.17% | 24.92 | 5.62 |
| 05/12 | 8,910 | 8,930 | 8,783 | 8,869 | +0.07% | 151,100 | 3527億1392万 | +10.23% | 24.51 | 5.53 |
| 05/09 | 8,775 | 8,901 | 8,744 | 8,863 | +0.77% | 141,200 | 3524億7530万 | +10.95% | 24.49 | 5.53 |
| 05/08 | 8,717 | 8,869 | 8,692 | 8,795 | +1.76% | 170,100 | 3497億7099万 | +10.94% | 24.31 | 5.48 |
| 05/07 | 8,694 | 8,722 | 8,631 | 8,643 | -0.74% | 221,300 | 3437億2605万 | +9.71% | 23.89 | 5.39 |
| 05/02 | 8,584 | 8,745 | 8,572 | 8,707 | +0.74% | 139,700 | 3462億7129万 | +11.02% | 24.06 | 5.43 |
| 05/01 | 8,555 | 8,670 | 8,516 | 8,643 | -0.06% | 124,900 | 3437億2605万 | +10.65% | 23.89 | 5.39 |
| 04/30 | 8,620 | 8,700 | 8,576 | 8,648 | +1.1% | 216,800 | 3439億2490万 | +11.21% | 23.9 | 5.39 |
| 04/28 | 8,470 | 8,664 | 8,458 | 8,554 | +1.58% | 232,500 | 3401億8659万 | +10.49% | 23.64 | 5.33 |
| 04/25 | 8,423 | 8,488 | 8,367 | 8,421 | +1.04% | 149,500 | 3348億9727万 | +9.21% | 23.27 | 5.25 |
| 04/24 | 8,432 | 8,448 | 8,297 | 8,334 | -1.16% | 147,700 | 3314億3734万 | +8.42% | 23.03 | 5.2 |
| 04/23 | 8,430 | 8,467 | 8,333 | 8,432 | +1.71% | 214,200 | 3353億3473万 | +9.96% | 23.3 | 5.26 |
| 04/22 | 8,290 | 8,350 | 8,213 | 8,290 | +1.1% | 195,600 | 3296億8749万 | +8.39% | 22.91 | 5.17 |
| 04/21 | 8,126 | 8,319 | 8,126 | 8,200 | +0.86% | 170,200 | 3260億2708万 | +7.51% | 22.66 | 5.11 |
| 04/18 | 8,071 | 8,220 | 8,017 | 8,130 | -0.25% | 186,200 | 3232億4392万 | +6.81% | 22.47 | 5.07 |
| 04/17 | 7,850 | 8,160 | 7,816 | 8,150 | +2.63% | 244,700 | 3240億3911万 | +7.82% | 22.52 | 5.08 |
| 04/16 | 7,770 | 7,981 | 7,729 | 7,941 | +1.6% | 233,700 | 3157億2939万 | +5.78% | 21.95 | 4.95 |
| 04/15 | 7,750 | 7,854 | 7,710 | 7,816 | +2.29% | 194,500 | 3107億5947万 | +4.67% | 21.6 | 4.87 |
| 04/14 | 7,423 | 7,708 | 7,381 | 7,641 | +3.56% | 202,100 | 3038億157万 | +2.7% | 21.12 | 4.76 |
| 04/11 | 7,160 | 7,403 | 7,006 | 7,378 | +3.48% | 240,100 | 2933億4485万 | -0.47% | 20.39 | 4.6 |
| 04/10 | 7,150 | 7,185 | 6,971 | 7,130 | +5.63% | 283,700 | 2834億8452万 | -3.67% | 19.71 | 4.44 |
| 04/09 | 6,841 | 6,889 | 6,666 | 6,750 | -2.75% | 284,600 | 2683億7595万 | -8.76% | 18.65 | 4.21 |
| 04/08 | 6,975 | 7,050 | 6,875 | 6,941 | +0.96% | 409,900 | 2759億6999万 | -6.35% | 19.18 | 4.33 |
| 04/07 | 7,229 | 7,312 | 6,875 | 6,875 | -9.65% | 501,500 | 2733億4587万 | -7.38% | 19 | 4.29 |
| 04/04 | 7,385 | 7,648 | 7,315 | 7,609 | +3.03% | 359,500 | 3025億2927万 | +2.38% | 21.03 | 4.74 |
| 04/03 | 7,400 | 7,430 | 7,270 | 7,385 | -0.54% | 252,700 | 2936億2316万 | -0.49% | 20.41 | 4.6 |
| 04/02 | 7,435 | 7,489 | 7,346 | 7,425 | +0.92% | 208,400 | 2952億1354万 | +0.09% | 20.52 | 4.63 |
| 04/01 | 7,450 | 7,499 | 7,326 | 7,357 | -2.49% | 189,900 | 2925億990万 | -0.77% | 20.33 | 4.59 |
| 03/31 | 7,780 | 7,786 | 7,502 | 7,545 | -3.02% | 175,700 | 2999億8467万 | +1.81% | 20.85 | 4.7 |
| 03/28 | 7,905 | 7,973 | 7,744 | 7,780 | -1.67% | 132,800 | 3093億2813万 | +5.01% | 21.5 | 4.85 |
| 03/27 | 7,767 | 7,938 | 7,767 | 7,912 | +1.87% | 173,600 | 3145億7637万 | +6.92% | 21.87 | 4.93 |
| 03/26 | 7,803 | 7,845 | 7,746 | 7,767 | -0.33% | 124,800 | 3088億1125万 | +5.16% | 21.47 | 4.84 |
| 03/25 | 7,890 | 7,918 | 7,673 | 7,793 | +0.13% | 207,000 | 3098億4500万 | +5.71% | 21.54 | 4.86 |
| 03/24 | 7,793 | 7,884 | 7,783 | 7,783 | -0.22% | 137,600 | 3094億4741万 | +5.73% | 21.51 | 4.85 |
| 03/21 | 7,882 | 7,979 | 7,771 | 7,800 | -1.04% | 205,700 | 3100億3908万 | +5.94% | 21.56 | 4.86 |
| 03/19 | 8,076 | 8,119 | 7,861 | 7,882 | -0.56% | 565,600 | 3132億9846万 | +7.27% | 21.78 | 4.91 |
| 03/18 | 7,700 | 8,050 | 7,650 | 7,926 | +2.09% | 651,500 | 3150億4740万 | +8.13% | 21.91 | 4.94 |
| 03/17 | 7,808 | 7,905 | 7,620 | 7,764 | -0.56% | 805,500 | 3086億813万 | +6.25% | 21.46 | 4.84 |
| 03/14 | 7,285 | 7,809 | 7,285 | 7,808 | +14.67% | 2,536,100 | 3103億5706万 | +7.05% | 21.58 | 4.87 |
| 03/13 | 6,925 | 6,946 | 6,772 | 6,809 | -0.87% | 436,000 | 2706億4821万 | -6.41% | 18.82 | 4.24 |
| 03/12 | 6,900 | 7,053 | 6,808 | 6,869 | -0.82% | 349,500 | 2730億3313万 | -5.84% | 18.98 | 4.28 |
| 03/11 | 7,085 | 7,100 | 6,892 | 6,926 | -3.08% | 377,700 | 2752億9880万 | -5.36% | 19.14 | 4.32 |
| 03/10 | 7,060 | 7,184 | 6,969 | 7,146 | +2.67% | 327,600 | 2840億4349万 | -2.78% | 19.75 | 4.45 |
| 03/07 | 7,010 | 7,118 | 6,960 | 6,960 | -1.93% | 213,600 | 2766億5025万 | -5.65% | 19.24 | 4.34 |
| 03/06 | 7,122 | 7,150 | 7,043 | 7,097 | +0.74% | 123,300 | 2820億9581万 | -4.28% | 19.61 | 4.42 |
| 03/05 | 7,067 | 7,105 | 7,025 | 7,045 | -0.83% | 124,000 | 2800億2888万 | -5.32% | 19.47 | 4.39 |
| 03/04 | 7,200 | 7,200 | 7,001 | 7,104 | -1.46% | 162,700 | 2823億7405万 | -4.85% | 19.63 | 4.43 |
| 03/03 | 7,122 | 7,209 | 7,055 | 7,209 | +1.41% | 207,200 | 2865億4765万 | -3.78% | 19.92 | 4.49 |
| 02/28 | 7,250 | 7,276 | 7,045 | 7,109 | -3% | 216,100 | 2825億7279万 | -5.23% | 19.65 | 4.43 |
| 02/27 | 7,398 | 7,405 | 7,250 | 7,329 | +0.23% | 156,900 | 2913億1748万 | -2.48% | 20.26 | 4.57 |
| 02/26 | 7,311 | 7,353 | 7,225 | 7,312 | +0.03% | 187,600 | 2906億4176万 | -2.75% | 20.21 | 4.56 |
| 02/25 | 7,280 | 7,488 | 7,254 | 7,310 | +0.4% | 237,400 | 2905億6226万 | -2.87% | 20.2 | 4.56 |
| 02/21 | 7,527 | 7,564 | 7,270 | 7,281 | -2.88% | 283,600 | 2894億955万 | -3.35% | 20.12 | 4.54 |
| 02/20 | 7,501 | 7,712 | 7,474 | 7,497 | -0.82% | 219,300 | 2976億3314万 | -0.61% | 20.72 | 4.67 |
| 02/19 | 7,568 | 7,720 | 7,507 | 7,559 | -0.12% | 148,100 | 3000億9456万 | +0.15% | 20.89 | 4.71 |
| 02/18 | 7,407 | 7,626 | 7,377 | 7,568 | +2.16% | 107,600 | 3004億5187万 | +0.15% | 20.92 | 4.71 |
| 02/17 | 7,530 | 7,584 | 7,408 | 7,408 | -1.62% | 138,800 | 2940億9982万 | -2.2% | 20.47 | 4.61 |
| 02/14 | 7,715 | 7,776 | 7,504 | 7,530 | -3.92% | 359,100 | 2989億4325万 | -0.84% | 20.81 | 4.69 |
| 02/13 | 7,441 | 8,065 | 7,434 | 7,837 | +5.56% | 709,200 | 3111億3125万 | +3.12% | 21.66 | 4.88 |
| 02/12 | 7,470 | 7,560 | 7,370 | 7,424 | +0.04% | 291,100 | 2947億3502万 | -2.28% | 20.52 | 4.62 |
| 02/10 | 7,340 | 7,464 | 7,335 | 7,421 | +0.76% | 81,000 | 2946億1592万 | -2.47% | 20.51 | 4.62 |
| 02/07 | 7,400 | 7,416 | 7,341 | 7,365 | -0.67% | 71,000 | 2923億9270万 | -3.51% | 20.35 | 4.58 |
| 02/06 | 7,345 | 7,452 | 7,314 | 7,415 | +1.01% | 120,700 | 2943億7772万 | -3.2% | 20.49 | 4.62 |
| 02/05 | 7,351 | 7,389 | 7,250 | 7,341 | +0.31% | 90,100 | 2914億3990万 | -4.48% | 20.29 | 4.57 |
| 02/04 | 7,500 | 7,549 | 7,318 | 7,318 | -1.59% | 180,200 | 2905億2679万 | -5.06% | 20.22 | 4.56 |
| 02/03 | 7,548 | 7,615 | 7,430 | 7,436 | -3.92% | 154,300 | 2952億1143万 | -3.94% | 20.55 | 4.63 |
| 01/31 | 7,949 | 7,950 | 7,739 | 7,739 | -1.05% | 102,200 | 3072億4062万 | -0.48% | 21.39 | 5.23 |
| 01/30 | 7,726 | 7,824 | 7,690 | 7,821 | -0.7% | 149,600 | 3104億9604万 | +0.42% | 21.61 | 5.29 |
| 01/29 | 7,810 | 7,913 | 7,785 | 7,876 | +1.42% | 243,700 | 3126億7956万 | +0.88% | 21.77 | 5.32 |
| 01/28 | 7,616 | 7,786 | 7,561 | 7,766 | +1.11% | 179,200 | 3083億1252万 | -0.77% | 21.46 | 5.25 |
| 01/27 | 7,760 | 7,800 | 7,675 | 7,681 | -0.71% | 202,600 | 3049億3800万 | -2.15% | 21.23 | 5.19 |
| 01/24 | 7,709 | 7,818 | 7,602 | 7,736 | +3.73% | 342,200 | 3071億2152万 | -1.77% | 21.38 | 5.23 |
| 01/23 | 7,456 | 7,495 | 7,336 | 7,458 | +0.3% | 199,400 | 2960億8483万 | -5.61% | 20.61 | 5.04 |
| 01/22 | 7,480 | 7,480 | 7,277 | 7,436 | -0.07% | 227,600 | 2952億1143万 | -6.32% | 20.55 | 5.03 |
| 01/21 | 7,511 | 7,538 | 7,370 | 7,441 | -0.71% | 195,700 | 2953億2956万 | -6.78% | 20.56 | 5.03 |
| 01/20 | 7,480 | 7,515 | 7,439 | 7,494 | +0.2% | 165,900 | 2974億3311万 | -6.62% | 20.71 | 5.06 |
| 01/17 | 7,640 | 7,640 | 7,364 | 7,479 | -0.81% | 198,500 | 2968億3777万 | -7.29% | 20.67 | 5.05 |
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 | |
| 2021年 7月期 | 7,490 4/22 | 5,290 7/28 | 6,123,400 4/22 | 2665億7733万 | 1896億8882万 | +11.02% 8/31 | -12.4% 7/28 |
| 2022年 7月期 | 11,550 12/13 | 5,300 6/13 | 2,336,000 12/13 | 4141億5990万 | 1901億6294万 | +23.98% 12/13 | -24.64% 1/17 |
| 2023年 7月期 | 11,390 12/2 | 6,410 4/12 | 2,314,200 9/15 | 4382億3708万 | 2475億9842万 | +29.88% 10/6 | -18.01% 3/20 |
| 2024年 7月期 | 10,160 3/28 | 6,430 8/18 | 2,327,100 6/14 | 3984億2236万 | 2513億7442万 | +12.9% 11/6 | -13.75% 4/26 |
| 最新 | 10,850 2025/6/13 | 1,239,700 | 4315億233万 | +18.27% 9,174 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/06/13 vs 2024/12/30
- 35%（1.35倍）
- 過去安値
5,290円（2021/07/28） - 105%（2.05倍）
10,850円（6/13）