株価チャート
株価
6/19
- 前日 (6/18)
- 1,946
- 始値
- 1,946
- 高値
- 1,946
- 安値
- 1,943
- 終値 ±0%
- 1,946
- 出来高 +605.56%
- 50,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,946 - 株価（25日）
移動平均値 - 0%
1,946 - 出来高（5日）
移動平均値 - +296.26%
12,820
2025/01/23～2025/06/19
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 | ||||||||||
| 06/19 | 1,946 | 1,946 | 1,943 | 1,946 | 0% | 50,800 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/18 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 7,200 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/17 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 700 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/16 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 3,300 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/13 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,100 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/12 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,600 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/11 | 1,946 | 1,946 | 1,946 | 1,946 | -0.05% | 1,200 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/10 | 1,947 | 1,947 | 1,947 | 1,947 | 0% | 1,500 | 119億3857万 | +0.05% | 21.65 | 2.99 |
| 06/09 | 1,947 | 1,948 | 1,947 | 1,947 | +0.05% | 2,100 | 119億3857万 | +0.05% | 21.65 | 2.99 |
| 06/06 | 1,946 | 1,950 | 1,946 | 1,946 | +0.05% | 3,200 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/05 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 6,400 | 119億2631万 | -0.05% | 21.63 | 2.99 |
| 06/04 | 1,945 | 1,945 | 1,945 | 1,945 | -0.05% | 2,800 | 119億2631万 | -0.05% | 21.63 | 2.99 |
| 06/03 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 8,100 | 119億3244万 | 0% | 21.64 | 2.99 |
| 06/02 | 1,946 | 1,946 | 1,945 | 1,945 | -0.05% | 10,200 | 119億2631万 | -0.05% | 21.63 | 2.99 |
| 05/30 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,100 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/29 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 800 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/28 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,200 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/27 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,800 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/26 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,400 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/23 | 1,946 | 1,946 | 1,946 | 1,946 | +0.05% | 1,000 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/22 | 1,945 | 1,946 | 1,945 | 1,945 | -0.05% | 900 | 119億2631万 | -0.05% | 21.63 | 2.99 |
| 05/21 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,300 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/20 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,600 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/19 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,500 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/16 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 1,500 | 119億3244万 | 0% | 21.64 | 2.99 |
| 05/15 | 1,945 | 1,945 | 1,945 | 1,945 | -0.1% | 300 | 119億2631万 | -0.05% | 21.63 | 2.99 |
| 05/14 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 600 | 119億3857万 | +0.05% | 21.65 | 2.99 |
| 05/13 | 1,944 | 1,948 | 1,944 | 1,947 | 0% | 900 | 119億3857万 | +0.1% | 21.65 | 2.99 |
| 05/12 | 1,947 | 1,948 | 1,947 | 1,947 | +0.05% | 10,400 | 119億3857万 | +0.1% | 21.65 | 2.99 |
| 05/09 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 2,000 | 119億3244万 | +0.05% | 21.64 | 2.99 |
| 05/08 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 900 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 05/07 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 2,200 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 05/02 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 1,200 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 05/01 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,500 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 04/30 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 1,900 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 04/28 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,300 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 04/25 | 1,947 | 1,947 | 1,946 | 1,946 | -0.05% | 1,200 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 04/24 | 1,945 | 1,947 | 1,945 | 1,947 | +0.1% | 5,100 | 119億3857万 | +0.15% | 21.65 | 2.99 |
| 04/23 | 1,944 | 1,945 | 1,944 | 1,945 | +0.05% | 10,300 | 119億2631万 | +0.05% | 21.63 | 2.99 |
| 04/22 | 1,945 | 1,947 | 1,944 | 1,944 | -0.05% | 14,700 | 119億2018万 | 0% | 21.62 | 2.99 |
| 04/21 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 4,000 | 119億2631万 | +0.05% | 21.63 | 2.99 |
| 04/18 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 1,000 | 119億2631万 | +0.05% | 21.63 | 2.99 |
| 04/17 | 1,950 | 1,952 | 1,945 | 1,945 | -0.21% | 8,600 | 119億2631万 | +0.05% | 21.63 | 2.99 |
| 04/16 | 1,946 | 1,951 | 1,946 | 1,949 | +0.15% | 16,800 | 119億5083万 | +0.26% | 21.68 | 3 |
| 04/15 | 1,945 | 1,946 | 1,945 | 1,946 | +0.05% | 2,800 | 119億3244万 | +0.1% | 21.64 | 2.99 |
| 04/14 | 1,947 | 1,947 | 1,945 | 1,945 | -0.05% | 2,900 | 119億2631万 | +0.05% | 21.63 | 2.99 |
| 04/11 | 1,944 | 1,947 | 1,944 | 1,946 | +0.15% | 10,500 | 119億3244万 | +0.15% | 21.64 | 2.99 |
| 04/10 | 1,945 | 1,947 | 1,943 | 1,943 | -0.1% | 16,100 | 119億1404万 | 0% | 21.61 | 2.99 |
| 04/09 | 1,943 | 1,945 | 1,942 | 1,945 | +0.1% | 13,100 | 119億2631万 | +0.1% | 21.63 | 2.99 |
| 04/08 | 1,941 | 1,944 | 1,941 | 1,943 | +0.05% | 68,200 | 119億1404万 | 0% | 21.61 | 2.99 |
| 04/07 | 1,941 | 1,942 | 1,934 | 1,942 | 0% | 60,900 | 119億791万 | -0.05% | 21.6 | 2.99 |
| 04/04 | 1,941 | 1,942 | 1,941 | 1,942 | -0.05% | 62,100 | 119億791万 | -0.05% | 21.6 | 2.99 |
| 04/03 | 1,939 | 1,943 | 1,939 | 1,943 | +0.26% | 34,100 | 119億1404万 | 0% | 21.61 | 2.99 |
| 04/02 | 1,937 | 1,940 | 1,936 | 1,938 | +0.21% | 20,500 | 118億8338万 | -0.26% | 21.55 | 2.98 |
| 04/01 | 1,934 | 1,936 | 1,934 | 1,934 | +0.05% | 23,600 | 118億5886万 | -0.46% | 21.51 | 2.97 |
| 03/31 | 1,943 | 1,943 | 1,930 | 1,933 | -0.57% | 70,400 | 118億5273万 | -0.51% | 21.5 | 2.97 |
| 03/28 | 1,945 | 1,947 | 1,944 | 1,944 | -0.05% | 149,500 | 119億2018万 | +0.05% | 21.62 | 2.99 |
| 03/27 | 1,946 | 1,947 | 1,944 | 1,945 | -0.1% | 160,500 | 119億2631万 | +0.1% | 21.63 | 2.99 |
| 03/26 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 60,900 | 119億3857万 | +0.21% | 21.65 | 2.99 |
| 03/25 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 63,200 | 119億3857万 | +0.26% | 21.65 | 2.99 |
| 03/24 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 69,100 | 119億3857万 | +0.31% | 21.65 | 2.99 |
| 03/21 | 1,947 | 1,949 | 1,947 | 1,947 | 0% | 133,700 | 119億3857万 | +0.36% | 21.65 | 2.99 |
| 03/19 | 1,946 | 1,947 | 1,946 | 1,947 | +0.05% | 29,600 | 119億3857万 | +0.41% | 21.65 | 2.99 |
| 03/18 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 109,100 | 119億3244万 | +0.41% | 21.64 | 2.99 |
| 03/17 | 1,945 | 1,946 | 1,944 | 1,945 | 0% | 85,900 | 119億2631万 | +0.41% | 21.63 | 2.99 |
| 03/14 | 1,944 | 1,946 | 1,944 | 1,945 | 0% | 100,300 | 119億2631万 | +0.46% | 21.63 | 2.99 |
| 03/13 | 1,944 | 1,945 | 1,944 | 1,945 | +0.05% | 25,000 | 119億2631万 | +0.52% | 21.63 | 2.99 |
| 03/12 | 1,944 | 1,945 | 1,943 | 1,944 | +0.05% | 96,700 | 119億2018万 | +0.52% | 21.62 | 2.99 |
| 03/11 | 1,944 | 1,944 | 1,943 | 1,943 | 0% | 96,500 | 119億1404万 | +0.52% | 21.61 | 2.99 |
| 03/10 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 27,100 | 119億1404万 | +0.57% | 21.61 | 2.99 |
| 03/07 | 1,942 | 1,943 | 1,942 | 1,943 | +0.05% | 199,500 | 119億1404万 | +0.62% | 21.61 | 2.99 |
| 03/06 | 1,942 | 1,942 | 1,941 | 1,942 | 0% | 166,200 | 119億791万 | +0.62% | 21.6 | 2.99 |
| 03/05 | 1,943 | 1,944 | 1,942 | 1,942 | -0.05% | 106,100 | 119億791万 | +0.62% | 21.6 | 2.99 |
| 03/04 | 1,944 | 1,945 | 1,943 | 1,943 | -0.05% | 315,200 | 119億1404万 | +0.73% | 21.61 | 2.99 |
| 03/03 | 1,942 | 1,945 | 1,942 | 1,944 | +0.05% | 109,700 | 119億2018万 | +0.83% | 21.62 | 2.99 |
| 02/28 | 1,940 | 1,943 | 1,940 | 1,943 | +0.15% | 50,700 | 119億1404万 | +0.83% | 21.61 | 2.99 |
| 02/27 | 1,939 | 1,941 | 1,938 | 1,940 | +0.1% | 87,500 | 118億9565万 | +0.73% | 21.58 | 2.98 |
| 02/26 | 1,938 | 1,939 | 1,936 | 1,938 | +0.05% | 131,800 | 118億8338万 | +0.62% | 21.55 | 2.98 |
| 02/25 | 1,938 | 1,938 | 1,936 | 1,937 | 0% | 39,400 | 118億7725万 | +0.62% | 21.54 | 2.98 |
| 02/21 | 1,937 | 1,939 | 1,937 | 1,937 | 0% | 31,000 | 118億7725万 | +0.62% | 21.54 | 2.98 |
| 02/20 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 27,800 | 118億7725万 | +0.68% | 21.54 | 2.98 |
| 02/19 | 1,935 | 1,939 | 1,935 | 1,937 | +0.1% | 179,300 | 118億7725万 | +0.73% | 21.54 | 2.98 |
| 02/18 | 1,923 | 1,940 | 1,923 | 1,935 | +0.68% | 188,600 | 118億6499万 | +0.62% | 21.52 | 2.98 |
| 02/17 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 31,800 | 117億8528万 | 0% | 21.38 | 2.96 |
| 02/14 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 10,000 | 117億8528万 | 0% | 21.38 | 2.96 |
| 02/13 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 10,700 | 117億8528万 | 0% | 21.38 | 2.96 |
| 02/12 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 61,800 | 117億8528万 | 0% | 21.38 | 2.96 |
| 02/10 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 25,900 | 117億8528万 | 0% | 21.38 | 2.96 |
| 02/07 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 12,400 | 117億9141万 | +0.1% | 21.39 | 2.96 |
| 02/06 | 1,922 | 1,924 | 1,921 | 1,922 | 0% | 55,700 | 117億8528万 | +0.95% | 21.38 | 2.96 |
| 02/05 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 46,900 | 117億8528万 | +2.51% | 21.38 | 2.96 |
| 02/04 | 1,922 | 1,924 | 1,921 | 1,921 | -0.05% | 48,700 | 117億7914万 | +4.06% | 21.36 | 2.95 |
| 02/03 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 27,200 | 117億8528万 | +5.78% | 21.38 | 2.96 |
| 01/31 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 15,100 | 117億8528万 | +7.43% | 21.38 | 2.96 |
| 01/30 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 32,100 | 117億8528万 | +9.2% | 21.38 | 2.96 |
| 01/29 | 1,921 | 1,922 | 1,921 | 1,921 | 0% | 14,000 | 117億7914万 | +10.98% | 21.36 | 2.95 |
| 01/28 | 1,921 | 1,922 | 1,920 | 1,921 | 0% | 54,800 | 117億7914万 | +12.93% | 21.36 | 2.95 |
| 01/27 | 1,921 | 1,922 | 1,921 | 1,921 | 0% | 22,200 | 117億7914万 | +15.03% | 21.36 | 2.95 |
| 01/24 | 1,924 | 1,925 | 1,920 | 1,921 | -0.16% | 88,500 | 117億7914万 | +17.13% | 21.36 | 2.95 |
| 01/23 | 1,926 | 1,926 | 1,924 | 1,924 | -0.05% | 25,400 | 117億9754万 | +19.5% | 21.4 | 2.96 |
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 3月期 | 730 146,000 10/12 | 325 65,000 9/14 65,000 9/13 他2件 | 547,400 2,737 1/25 | - | - | +69.85% 10/9 | -36.53% 1/25 |
| 2009年 3月期 | 444 88,700 5/8 88,800 5/7 | 194 38,700 10/9 | 52,800 264 3/18 | - | - | +43.05% 3/24 | -32.71% 10/8 |
| 2010年 3月期 | 665 133,000 2/23 | 295 59,000 11/24 | 249,000 1,245 2/23 | - | - | +58.55% 2/23 | -11.33% 11/24 |
| 2011年 3月期 | 695 139,000 4/15 | 376 75,200 3/17 | 184,600 923 4/14 | 7177億4040万 | 3883億272万 | +15.66% 10/12 | -31.89% 3/15 |
| 2012年 3月期 | 595 119,000 5/12 | 352 70,400 1/17 | 20,200 101 5/12 | 6144億6840万 | 3635億1744万 | +10.84% 2/22 | -10.38% 10/6 |
| 2013年 3月期 | 665 133,000 2/7 | 341 68,100 7/25 68,100 6/4 | 45,400 227 3/26 | 6867億5880万 | 3516億4116万 | +48.72% 5/7 | -7.82% 4/15 |
| 2014年 3月期 | 950 190,000 5/8 | 459 91,700 6/27 | 427,200 2,136 5/23 | 9810億8400万 | 4735億212万 | +47.95% 5/8 | -28.21% 6/7 |
| 2015年 3月期 | 651 1,301 2/26 1,302 2/25 | 423 845 5/20 | 178,800 89,400 9/10 | 67億1784万 | 43億6324万 | +20.6% 2/16 | -13.26% 5/13 |
| 2016年 3月期 | 1,124 3/31 | 495 990 5/14 | 162,600 81,300 6/25 | 116億777万 | 51億1196万 | +27.79% 5/9 | -19.21% 2/12 |
| 2017年 3月期 | 1,522 5/10 | 870 6/24 | 200,400 6/28 | 157億1799万 | 89億8466万 | +22.86% 6/28 | -18.63% 6/24 |
| 2018年 3月期 | 1,312 1/11 | 745 9/21 | 862,500 1/11 | 135億4928万 | 76億9376万 | +36.16% 1/11 | -15.9% 2/6 |
| 2019年 3月期 | 1,384 8/13 | 620 12/25 | 424,600 8/13 | 142億9284万 | 32億 | +21.75% 8/13 | -24.56% 12/25 |
| 2020年 3月期 | 1,148 12/25 | 739 5/10 | 197,600 12/25 | 59億2517万 | 38億1419万 | +25.23% 4/20 | -13% 2/28 |
| 2021年 3月期 | 3,600 2/17 | 870 4/3 | 761,500 2/16 | 185億8067万 | 44億9032万 | +75.03% 11/30 | -14.98% 3/8 |
| 2022年 3月期 | 2,580 4/2 | 1,222 3/9 | 374,700 5/19 | 139億2933万 | 68億8796万 | +10.01% 7/2 | -19.98% 5/17 |
| 2023年 3月期 | 1,712 7/26 | 1,238 4/25 | 117,400 8/12 | 96億4992万 | 69億7815万 | +12.55% 7/26 | -10.58% 8/15 |
| 2024年 3月期 | 1,493 9/21 9/20 | 1,066 5/18 | 305,400 11/28 | 84億1549万 | 60億865万 | +9.82% 9/7 | -22.13% 5/18 |
| 2025年 3月期 | 1,949 3/21 | 1,025 8/5 | 489,300 1/6 | 119億5083万 | 62億8507万 | +53.54% 12/30 | -23.6% 8/5 |
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/27
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 266%（3.66倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/27 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/27
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 133%（2.33倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 57%（1.57倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
