株価チャート
株価
6/13
- 前日 (6/12)
- 520
- 始値
- 523
- 高値
- 523
- 安値
- 512
- 終値 -0.96%
- 515
- 出来高 +121.43%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -0.96%
520 - 株価（25日）
移動平均値 - +0.98%
510 - 出来高（5日）
移動平均値 - -34.32%
4,720
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 | 523 | 523 | 512 | 515 | -0.96% | 3,100 | - | +0.98% | - | - |
| 06/12 | 521 | 524 | 520 | 520 | -0.76% | 1,400 | - | +1.96% | - | - |
| 06/11 | 526 | 529 | 524 | 524 | +0.19% | 1,600 | - | +2.95% | - | - |
| 06/10 | 526 | 537 | 518 | 523 | +0.58% | 13,600 | - | +2.95% | - | - |
| 06/09 | 523 | 527 | 520 | 520 | -0.57% | 3,900 | - | +2.36% | - | - |
| 06/06 | 525 | 526 | 521 | 523 | -0.95% | 3,600 | - | +3.16% | - | - |
| 06/05 | 519 | 530 | 519 | 528 | +1.93% | 7,300 | - | +4.14% | - | - |
| 06/04 | 535 | 535 | 517 | 518 | -3.18% | 17,600 | - | +2.37% | - | - |
| 06/03 | 539 | 541 | 528 | 535 | -2.55% | 12,300 | - | +5.94% | - | - |
| 06/02 | 521 | 550 | 521 | 549 | +7.44% | 58,800 | - | +8.93% | - | - |
| 05/30 | 516 | 516 | 510 | 511 | -0.97% | 2,500 | - | +1.79% | - | - |
| 05/29 | 503 | 530 | 493 | 516 | +2.99% | 99,600 | - | +2.79% | - | - |
| 05/28 | 502 | 503 | 498 | 501 | +0.4% | 2,500 | - | 0% | - | - |
| 05/27 | 497 | 503 | 496 | 499 | +0.81% | 6,400 | - | -0.4% | - | - |
| 05/26 | 493 | 497 | 493 | 495 | +0.61% | 3,300 | - | -1.39% | - | - |
| 05/23 | 492 | 492 | 486 | 492 | +0.41% | 1,700 | - | -1.99% | - | - |
| 05/22 | 488 | 490 | 486 | 490 | 0% | 2,200 | - | -2.39% | - | - |
| 05/21 | 491 | 493 | 486 | 490 | -0.2% | 5,000 | - | -2.58% | - | - |
| 05/20 | 497 | 497 | 490 | 491 | -0.2% | 6,700 | - | -2.58% | - | - |
| 05/19 | 498 | 499 | 491 | 492 | -1.2% | 6,100 | - | -2.57% | - | - |
| 05/16 | 489 | 501 | 489 | 498 | +1.84% | 17,700 | - | -1.39% | - | - |
| 05/15 | 494 | 499 | 489 | 489 | -4.31% | 42,800 | - | -3.17% | - | - |
| 05/14 | 512 | 520 | 509 | 511 | +0.59% | 3,800 | - | +0.99% | - | - |
| 05/13 | 509 | 510 | 507 | 508 | +0.2% | 6,500 | - | +0.2% | - | - |
| 05/12 | 510 | 511 | 506 | 507 | -0.39% | 6,700 | - | -0.39% | - | - |
| 05/09 | 509 | 520 | 505 | 509 | +1.19% | 8,400 | - | -0.59% | - | - |
| 05/08 | 509 | 510 | 503 | 503 | -1.37% | 3,800 | - | -2.14% | - | - |
| 05/07 | 510 | 512 | 504 | 510 | 0% | 12,200 | - | -1.54% | - | - |
| 05/02 | 505 | 510 | 505 | 510 | +0.99% | 3,900 | - | -2.11% | - | - |
| 05/01 | 505 | 510 | 503 | 505 | -0.2% | 4,200 | - | -3.63% | - | - |
| 04/30 | 510 | 512 | 506 | 506 | -1.36% | 3,000 | - | -3.98% | - | - |
| 04/28 | 503 | 513 | 503 | 513 | +2.6% | 11,400 | - | -3.21% | - | - |
| 04/25 | 500 | 506 | 499 | 500 | 0% | 11,800 | - | -6.19% | - | - |
| 04/24 | 506 | 506 | 500 | 500 | -0.6% | 9,200 | - | -6.72% | - | - |
| 04/23 | 507 | 507 | 500 | 503 | +0.6% | 10,300 | - | -6.68% | - | - |
| 04/22 | 506 | 508 | 500 | 500 | -1.57% | 12,100 | - | -7.92% | - | - |
| 04/21 | 513 | 513 | 507 | 508 | +0.4% | 10,400 | - | -6.96% | - | - |
| 04/18 | 502 | 514 | 502 | 506 | +0.8% | 11,700 | - | -7.83% | - | - |
| 04/17 | 505 | 505 | 500 | 502 | +0.4% | 1,900 | - | -9.06% | - | - |
| 04/16 | 507 | 509 | 500 | 500 | -1.38% | 2,800 | - | -9.91% | - | - |
| 04/15 | 509 | 509 | 505 | 507 | -0.39% | 3,000 | - | -9.14% | - | - |
| 04/14 | 511 | 511 | 506 | 509 | 0% | 2,900 | - | -9.27% | - | - |
| 04/11 | 498 | 509 | 498 | 509 | -0.39% | 10,100 | - | -9.75% | - | - |
| 04/10 | 515 | 530 | 511 | 511 | +3.65% | 9,600 | - | -10.04% | - | - |
| 04/09 | 494 | 496 | 493 | 493 | -4.83% | 9,200 | - | -13.66% | - | - |
| 04/08 | 505 | 518 | 495 | 518 | +5.71% | 18,600 | - | -9.91% | - | - |
| 04/07 | 498 | 517 | 490 | 490 | -8.92% | 11,600 | - | -15.22% | - | - |
| 04/04 | 556 | 556 | 510 | 538 | -4.95% | 12,300 | - | -7.56% | - | - |
| 04/03 | 572 | 579 | 566 | 566 | -1.91% | 8,100 | - | -3.25% | - | - |
| 04/02 | 585 | 585 | 577 | 577 | -0.17% | 1,500 | - | -1.54% | - | - |
| 04/01 | 590 | 590 | 577 | 578 | -0.34% | 1,200 | - | -1.53% | - | - |
| 03/31 | 586 | 586 | 576 | 580 | -2.68% | 700 | - | -1.36% | - | - |
| 03/28 | 581 | 596 | 581 | 596 | +1.02% | 6,100 | - | +1.36% | - | - |
| 03/27 | 586 | 597 | 586 | 590 | +0.85% | 2,800 | - | +0.34% | - | - |
| 03/26 | 591 | 593 | 572 | 585 | +0.52% | 15,300 | - | -0.68% | - | - |
| 03/25 | 586 | 593 | 582 | 582 | +0.17% | 9,800 | - | -1.36% | - | - |
| 03/24 | 583 | 584 | 580 | 581 | +0.87% | 8,200 | - | -1.69% | - | - |
| 03/21 | 575 | 578 | 563 | 576 | -0.52% | 8,200 | - | -2.87% | - | - |
| 03/19 | 579 | 584 | 579 | 579 | -1.19% | 2,500 | - | -2.69% | - | - |
| 03/18 | 583 | 587 | 583 | 586 | +0.51% | 6,800 | - | -1.84% | - | - |
| 03/17 | 580 | 583 | 580 | 583 | -0.17% | 3,600 | - | -2.67% | - | - |
| 03/14 | 580 | 585 | 580 | 584 | +0.34% | 800 | - | -2.83% | - | - |
| 03/13 | 582 | 582 | 570 | 582 | 0% | 4,400 | - | -3.64% | - | - |
| 03/12 | 577 | 595 | 577 | 582 | +0.87% | 1,900 | - | -3.96% | - | - |
| 03/11 | 584 | 584 | 563 | 577 | -1.2% | 8,800 | - | -5.1% | - | - |
| 03/10 | 583 | 601 | 583 | 584 | +0.17% | 7,600 | - | -4.26% | - | - |
| 03/07 | 584 | 591 | 581 | 583 | -1.52% | 2,300 | - | -4.89% | - | - |
| 03/06 | 590 | 595 | 583 | 592 | +0.34% | 10,300 | - | -3.58% | - | - |
| 03/05 | 593 | 594 | 587 | 590 | -1.5% | 7,000 | - | -4.22% | - | - |
| 03/04 | 599 | 599 | 593 | 599 | +0.5% | 7,300 | - | -3.07% | - | - |
| 03/03 | 593 | 603 | 593 | 596 | +0.68% | 9,000 | - | -3.72% | - | - |
| 02/28 | 596 | 596 | 592 | 592 | -0.67% | 1,000 | - | -4.67% | - | - |
| 02/27 | 599 | 604 | 596 | 596 | -1.32% | 8,100 | - | -4.18% | - | - |
| 02/26 | 595 | 604 | 595 | 604 | +1.51% | 7,000 | - | -3.05% | - | - |
| 02/25 | 595 | 602 | 593 | 595 | -0.17% | 1,500 | - | -4.65% | - | - |
| 02/21 | 595 | 601 | 593 | 596 | +0.17% | 4,800 | - | -4.64% | - | - |
| 02/20 | 600 | 603 | 595 | 595 | -0.83% | 1,900 | - | -4.8% | - | - |
| 02/19 | 605 | 608 | 600 | 600 | -1.15% | 1,600 | - | -4.15% | - | - |
| 02/18 | 606 | 610 | 598 | 607 | -0.49% | 7,300 | - | -3.34% | - | - |
| 02/17 | 612 | 617 | 609 | 610 | -1.13% | 3,700 | - | -3.02% | - | - |
| 02/14 | 620 | 623 | 610 | 617 | -1.44% | 21,900 | - | -2.22% | - | - |
| 02/13 | 628 | 635 | 615 | 626 | -0.16% | 15,000 | - | -0.95% | - | - |
| 02/12 | 627 | 640 | 627 | 627 | 0% | 4,400 | - | -0.79% | - | - |
| 02/10 | 633 | 648 | 621 | 627 | -0.95% | 7,800 | - | -0.63% | - | - |
| 02/07 | 635 | 640 | 633 | 633 | -0.94% | 5,100 | - | +0.48% | - | - |
| 02/06 | 644 | 645 | 631 | 639 | -0.78% | 6,400 | - | +1.59% | - | - |
| 02/05 | 636 | 655 | 635 | 644 | +1.26% | 12,900 | - | +2.71% | - | - |
| 02/04 | 632 | 636 | 629 | 636 | +0.79% | 4,200 | - | +2.09% | - | - |
| 02/03 | 638 | 638 | 629 | 631 | -1.41% | 14,600 | - | +1.94% | - | - |
| 01/31 | 639 | 640 | 632 | 640 | +0.16% | 7,200 | - | +3.9% | - | - |
| 01/30 | 632 | 643 | 632 | 639 | +1.27% | 7,100 | - | +4.41% | - | - |
| 01/29 | 634 | 637 | 630 | 631 | -0.94% | 9,700 | - | +3.95% | - | - |
| 01/28 | 637 | 637 | 625 | 637 | 0% | 4,100 | - | +5.64% | - | - |
| 01/27 | 642 | 642 | 632 | 637 | +0.79% | 9,600 | - | +6.17% | - | - |
| 01/24 | 631 | 640 | 624 | 632 | +0.32% | 20,500 | - | +5.69% | - | - |
| 01/23 | 622 | 630 | 620 | 630 | +0.8% | 6,700 | - | +5.7% | - | - |
| 01/22 | 624 | 626 | 620 | 625 | -0.32% | 3,600 | - | +5.4% | - | - |
| 01/21 | 620 | 633 | 620 | 627 | +0.8% | 2,300 | - | +6.09% | - | - |
| 01/20 | 620 | 622 | 612 | 622 | +1.14% | 7,800 | - | +5.42% | - | - |
| 01/17 | 607 | 621 | 604 | 615 | +1.32% | 6,800 | - | +4.59% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 733 10/1 | 496 2/22 | 42,100 3/4 | +66.82% 4/22 | -9.54% 12/28 |
| 2023年 3月期 | 1,015 4/22 | 514 4/12 | 2,606,100 4/22 | +20.36% 3/6 | -11.89% 5/27 |
| 2024年 3月期 | 845 4/21 | 501 12/27 12/26 | 263,200 2/9 | +22.83% 3/26 | -19.41% 5/17 |
| 2025年 3月期 | 779 6/25 | 470 8/5 | 686,700 6/25 | +22% 6/25 | -21.04% 8/5 |
| 最新 | 515 2025/6/13 | 3,100 | +0.98% 510 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/06/13 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
470円（2024/08/05） - 10%（1.1倍）
515円（6/13）