株価チャート
株価
6/13
- 前日 (6/12)
- 2,532
- 始値
- 2,532
- 高値
- 2,544
- 安値
- 2,469
- 終値 -2.49%
- 2,469
- 出来高 +15.53%
- 23,800
乖離率
- 株価（5日）
移動平均値 - -0.56%
2,483 - 株価（25日）
移動平均値 - +1.31%
2,437 - 出来高（5日）
移動平均値 - +20.45%
19,760
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 | 2,532 | 2,544 | 2,469 | 2,469 | -2.49% | 23,800 | 256億7760万 | +1.31% | 17.53 | 4.4 |
| 06/12 | 2,500 | 2,540 | 2,485 | 2,532 | +2.01% | 20,600 | 263億3280万 | +4.2% | 17.98 | 4.51 |
| 06/11 | 2,463 | 2,501 | 2,458 | 2,482 | +1.02% | 17,100 | 258億1280万 | +2.48% | 17.62 | 4.42 |
| 06/10 | 2,496 | 2,500 | 2,451 | 2,457 | -0.77% | 17,600 | 255億5280万 | +2.03% | 17.45 | 4.38 |
| 06/09 | 2,484 | 2,513 | 2,454 | 2,476 | +0.41% | 19,700 | 257億5040万 | +3.51% | 17.58 | 4.41 |
| 06/06 | 2,477 | 2,519 | 2,458 | 2,466 | -0.44% | 29,300 | 256億4640万 | +3.88% | 17.51 | 4.39 |
| 06/05 | 2,458 | 2,500 | 2,458 | 2,477 | +0.77% | 28,700 | 257億6080万 | +5.18% | 17.59 | 4.41 |
| 06/04 | 2,471 | 2,482 | 2,420 | 2,458 | -0.53% | 23,500 | 255億6320万 | +5.27% | 17.45 | 4.38 |
| 06/03 | 2,509 | 2,532 | 2,468 | 2,471 | -1.51% | 28,000 | 256億9840万 | +6.74% | 17.55 | 4.4 |
| 06/02 | 2,500 | 2,525 | 2,498 | 2,509 | -0.04% | 16,900 | 260億9360万 | +9.32% | 17.82 | 4.47 |
| 05/30 | 2,462 | 2,522 | 2,462 | 2,510 | +0.4% | 30,300 | 261億400万 | +10.38% | 17.82 | 4.47 |
| 05/29 | 2,499 | 2,522 | 2,485 | 2,500 | +0.44% | 31,600 | 260億 | +11.06% | 17.75 | 4.45 |
| 05/28 | 2,529 | 2,548 | 2,489 | 2,489 | -1.35% | 28,000 | 258億8560万 | +11.71% | 17.67 | 4.43 |
| 05/27 | 2,500 | 2,543 | 2,474 | 2,523 | +2.52% | 69,200 | 262億3920万 | +14.42% | 17.92 | 4.49 |
| 05/26 | 2,415 | 2,466 | 2,415 | 2,461 | +1.86% | 24,300 | 255億9440万 | +12.89% | 17.48 | 4.38 |
| 05/23 | 2,392 | 2,456 | 2,392 | 2,416 | +1.05% | 52,200 | 251億2640万 | +12.01% | 17.16 | 4.3 |
| 05/22 | 2,357 | 2,418 | 2,350 | 2,391 | +0.97% | 38,900 | 248億6640万 | +11.99% | 16.98 | 4.26 |
| 05/21 | 2,406 | 2,420 | 2,352 | 2,368 | -1.54% | 47,900 | 246億2720万 | +11.96% | 16.82 | 4.22 |
| 05/20 | 2,393 | 2,430 | 2,382 | 2,405 | +0.5% | 57,100 | 250億1200万 | +14.8% | 17.08 | 4.28 |
| 05/19 | 2,403 | 2,429 | 2,370 | 2,393 | +0.08% | 73,000 | 248億8720万 | +15.33% | 16.99 | 4.26 |
| 05/16 | 2,332 | 2,420 | 2,323 | 2,391 | +2.09% | 64,200 | 248億6640万 | +16.58% | 16.98 | 4.26 |
| 05/15 | 2,308 | 2,379 | 2,308 | 2,342 | +0.26% | 54,900 | 243億5680万 | +15.48% | 16.63 | 4.17 |
| 05/14 | 2,315 | 2,373 | 2,290 | 2,336 | +1.79% | 57,600 | 242億9440万 | +16.68% | 16.59 | 4.16 |
| 05/13 | 2,336 | 2,340 | 2,262 | 2,295 | -0.95% | 59,500 | 238億6800万 | +15.68% | 16.3 | 4.09 |
| 05/12 | 2,281 | 2,340 | 2,280 | 2,317 | +0.87% | 50,600 | 240億9680万 | +17.49% | 16.45 | 4.13 |
| 05/09 | 2,294 | 2,309 | 2,261 | 2,297 | -0.91% | 81,300 | 238億8880万 | +17.25% | 16.31 | 4.09 |
| 05/08 | 2,114 | 2,329 | 2,100 | 2,318 | +8.83% | 272,000 | 241億720万 | +19.12% | 16.46 | 4.13 |
| 05/07 | 2,105 | 2,134 | 2,000 | 2,130 | +3.35% | 353,700 | 221億5200万 | +10.19% | 15.13 | 3.79 |
| 05/02 | 2,018 | 2,065 | 2,008 | 2,061 | +2.33% | 36,100 | 214億3440万 | +6.84% | 14.64 | 3.67 |
| 05/01 | 2,023 | 2,048 | 2,002 | 2,014 | +0.4% | 40,900 | 209億4560万 | +4.46% | 14.3 | 3.59 |
| 04/30 | 1,985 | 2,019 | 1,973 | 2,006 | +2.14% | 26,900 | 208億6240万 | +3.99% | 14.24 | 3.57 |
| 04/28 | 1,980 | 1,996 | 1,964 | 1,964 | -0.36% | 16,600 | 204億2560万 | +1.76% | 13.95 | 3.5 |
| 04/25 | 1,980 | 1,995 | 1,971 | 1,971 | -0.25% | 16,200 | 204億9840万 | +1.97% | 14 | 3.51 |
| 04/24 | 1,980 | 1,993 | 1,963 | 1,976 | +0.2% | 16,100 | 205億5040万 | +2.07% | 14.03 | 3.52 |
| 04/23 | 1,963 | 1,972 | 1,937 | 1,972 | +2.07% | 15,700 | 205億880万 | +1.65% | 14 | 3.51 |
| 04/22 | 1,945 | 1,955 | 1,929 | 1,932 | -0.46% | 12,600 | 200億9280万 | -0.77% | 13.72 | 3.44 |
| 04/21 | 1,921 | 1,942 | 1,915 | 1,941 | +1.25% | 22,400 | 201億8640万 | -0.51% | 13.78 | 3.46 |
| 04/18 | 1,895 | 1,919 | 1,887 | 1,917 | +1.91% | 32,800 | 199億3680万 | -1.89% | 13.61 | 3.41 |
| 04/17 | 1,867 | 1,892 | 1,838 | 1,881 | -0.21% | 23,400 | 195億6240万 | -3.93% | 13.36 | 3.35 |
| 04/16 | 1,874 | 1,889 | 1,869 | 1,885 | +0.53% | 16,400 | 196億400万 | -4.07% | 13.39 | 3.36 |
| 04/15 | 1,895 | 1,900 | 1,874 | 1,875 | -0.21% | 9,400 | 195億 | -4.87% | 13.31 | 3.34 |
| 04/14 | 1,908 | 1,909 | 1,879 | 1,879 | -0.37% | 11,500 | 195億4160万 | -5.01% | 13.34 | 3.35 |
| 04/11 | 1,851 | 1,899 | 1,815 | 1,886 | -0.26% | 32,000 | 196億1440万 | -4.99% | 13.39 | 3.36 |
| 04/10 | 1,946 | 1,963 | 1,886 | 1,891 | +5.88% | 41,100 | 196億6640万 | -5.17% | 13.43 | 3.37 |
| 04/09 | 1,803 | 1,821 | 1,763 | 1,786 | -2.83% | 30,800 | 185億7440万 | -10.79% | 12.68 | 3.18 |
| 04/08 | 1,789 | 1,874 | 1,789 | 1,838 | +8.63% | 36,300 | 191億1520万 | -8.69% | 13.05 | 3.27 |
| 04/07 | 1,684 | 1,744 | 1,680 | 1,692 | -10.19% | 100,900 | 175億9680万 | -16.28% | 12.02 | 3.01 |
| 04/04 | 1,941 | 1,964 | 1,838 | 1,884 | -4.9% | 61,600 | 195億9360万 | -7.37% | 13.38 | 3.36 |
| 04/03 | 1,920 | 2,000 | 1,920 | 1,981 | -0.25% | 39,500 | 206億240万 | -2.84% | 14.07 | 3.53 |
| 04/02 | 1,982 | 1,993 | 1,955 | 1,986 | +0.51% | 37,700 | 206億5440万 | -2.65% | 14.1 | 3.54 |
| 04/01 | 2,020 | 2,020 | 1,976 | 1,976 | -1.2% | 25,500 | 205億5040万 | -3.28% | 14.03 | 3.52 |
| 03/31 | 2,018 | 2,029 | 2,000 | 2,000 | -1.23% | 21,700 | 208億 | -2.3% | 14.2 | 3.56 |
| 03/28 | 2,048 | 2,050 | 2,023 | 2,025 | -1.22% | 33,200 | 210億6000万 | -1.27% | 14.38 | 3.56 |
| 03/27 | 2,020 | 2,050 | 2,015 | 2,050 | +0.74% | 22,500 | 213億2000万 | -0.29% | 14.56 | 3.6 |
| 03/26 | 2,025 | 2,044 | 2,020 | 2,035 | +0.49% | 18,500 | 211億6400万 | -1.17% | 14.45 | 3.58 |
| 03/25 | 2,061 | 2,061 | 2,021 | 2,025 | -0.88% | 23,900 | 210億6000万 | -1.75% | 14.38 | 3.56 |
| 03/24 | 2,064 | 2,064 | 2,028 | 2,043 | 0% | 17,500 | 212億4720万 | -1.11% | 14.51 | 3.59 |
| 03/21 | 2,092 | 2,092 | 2,043 | 2,043 | -1.92% | 19,300 | 212億4720万 | -1.26% | 14.51 | 3.59 |
| 03/19 | 2,127 | 2,127 | 2,069 | 2,083 | -2.44% | 24,000 | 216億6320万 | +0.53% | 14.79 | 3.66 |
| 03/18 | 2,038 | 2,140 | 2,038 | 2,135 | +4.81% | 35,000 | 222億400万 | +2.99% | 15.16 | 3.75 |
| 03/17 | 2,043 | 2,080 | 2,035 | 2,037 | +0.79% | 51,200 | 211億8480万 | -1.55% | 14.46 | 3.58 |
| 03/14 | 2,001 | 2,037 | 2,001 | 2,021 | +1% | 19,700 | 210億1840万 | -2.18% | 14.35 | 3.55 |
| 03/13 | 2,039 | 2,053 | 2,001 | 2,001 | -2.77% | 29,800 | 208億1040万 | -3.33% | 14.21 | 3.52 |
| 03/12 | 2,035 | 2,063 | 2,030 | 2,058 | +0.98% | 17,800 | 214億320万 | -0.58% | 14.61 | 3.62 |
| 03/11 | 2,029 | 2,055 | 2,010 | 2,038 | -1.4% | 22,400 | 211億9520万 | -1.36% | 14.47 | 3.58 |
| 03/10 | 2,048 | 2,088 | 2,048 | 2,067 | +0.83% | 35,200 | 214億9680万 | +0.15% | 14.68 | 3.63 |
| 03/07 | 2,087 | 2,107 | 2,032 | 2,050 | -2.52% | 39,500 | 213億2000万 | -0.58% | 14.56 | 3.6 |
| 03/06 | 2,099 | 2,120 | 2,081 | 2,103 | +0.33% | 25,500 | 218億7120万 | +2.09% | 14.93 | 3.7 |
| 03/05 | 2,066 | 2,097 | 2,045 | 2,096 | +1.45% | 16,200 | 217億9840万 | +2.09% | 14.88 | 3.68 |
| 03/04 | 2,041 | 2,080 | 2,002 | 2,066 | +1.18% | 37,900 | 214億8640万 | +1.22% | 14.67 | 3.63 |
| 03/03 | 2,065 | 2,100 | 2,034 | 2,042 | +1.34% | 36,900 | 212億3680万 | +0.59% | 14.5 | 3.59 |
| 02/28 | 2,010 | 2,037 | 1,984 | 2,015 | +0.25% | 23,700 | 209億5600万 | -0.2% | 14.31 | 3.54 |
| 02/27 | 2,002 | 2,019 | 1,993 | 2,010 | +0.45% | 13,800 | 209億400万 | +0.05% | 14.27 | 3.53 |
| 02/26 | 2,059 | 2,061 | 1,978 | 2,001 | -3.15% | 31,200 | 208億1040万 | +0.15% | 14.21 | 3.52 |
| 02/25 | 2,048 | 2,080 | 2,044 | 2,066 | +0.44% | 25,100 | 214億8640万 | +3.92% | 14.67 | 3.63 |
| 02/21 | 2,115 | 2,115 | 2,050 | 2,057 | -2.74% | 19,500 | 213億9280万 | +4.2% | 14.61 | 3.62 |
| 02/20 | 2,158 | 2,188 | 2,101 | 2,115 | -1.72% | 45,700 | 219億9600万 | +7.8% | 15.02 | 3.72 |
| 02/19 | 2,120 | 2,159 | 2,089 | 2,152 | +1.46% | 47,700 | 223億8080万 | +10.59% | 15.28 | 3.78 |
| 02/18 | 2,080 | 2,137 | 2,070 | 2,121 | +1.48% | 42,600 | 220億5840万 | +9.95% | 15.06 | 3.73 |
| 02/17 | 2,134 | 2,148 | 2,090 | 2,090 | -2.84% | 45,700 | 217億3600万 | +9.2% | 14.84 | 3.67 |
| 02/14 | 2,121 | 2,161 | 2,121 | 2,151 | +2.28% | 50,300 | 223億7040万 | +13.15% | 15.27 | 3.78 |
| 02/13 | 2,139 | 2,143 | 2,099 | 2,103 | -0.85% | 31,600 | 218億7120万 | +11.51% | 14.93 | 3.7 |
| 02/12 | 2,121 | 2,136 | 2,086 | 2,121 | +0.66% | 39,800 | 220億5840万 | +13.12% | 15.06 | 3.73 |
| 02/10 | 2,035 | 2,118 | 2,035 | 2,107 | +3.54% | 49,400 | 219億1280万 | +13.22% | 14.96 | 3.7 |
| 02/07 | 1,978 | 2,077 | 1,978 | 2,035 | +3.83% | 101,900 | 211億6400万 | +10.18% | 14.45 | 3.58 |
| 02/06 | 2,063 | 2,065 | 1,952 | 1,960 | -7.94% | 152,300 | 203億8400万 | +6.7% | 13.92 | 3.44 |
| 02/05 | 1,980 | 2,130 | 1,965 | 2,129 | +7.2% | 245,300 | 221億4160万 | +16.4% | 15.12 | 3.74 |
| 02/04 | 1,994 | 2,020 | 1,982 | 1,986 | +0.97% | 40,900 | 206億5440万 | +9.48% | 14.1 | 3.49 |
| 02/03 | 1,973 | 1,997 | 1,956 | 1,967 | -0.91% | 21,300 | 204億5680万 | +9.04% | 13.97 | 3.46 |
| 01/31 | 2,013 | 2,013 | 1,985 | 1,985 | -1.39% | 32,700 | 206億4400万 | +10.46% | 14.1 | 3.49 |
| 01/30 | 2,014 | 2,028 | 1,953 | 2,013 | -0.15% | 133,800 | 209億3520万 | +12.58% | 14.29 | 3.54 |
| 01/29 | 1,953 | 2,026 | 1,953 | 2,016 | +5.38% | 155,500 | 209億6640万 | +13.39% | 14.32 | 3.54 |
| 01/28 | 1,805 | 1,915 | 1,805 | 1,913 | +5.69% | 183,600 | 198億9520万 | +8.26% | 13.58 | 3.36 |
| 01/27 | 1,818 | 1,828 | 1,799 | 1,810 | +1.63% | 38,300 | 188億2400万 | +2.78% | 12.85 | 3.18 |
| 01/24 | 1,790 | 1,790 | 1,752 | 1,781 | -0.06% | 28,300 | 185億2240万 | +1.19% | 12.65 | 3.13 |
| 01/23 | 1,753 | 1,794 | 1,753 | 1,782 | +1.25% | 20,900 | 185億3280万 | +1.25% | 12.65 | 3.13 |
| 01/22 | 1,751 | 1,769 | 1,738 | 1,760 | +1.27% | 15,700 | 183億400万 | -0.11% | 12.5 | 3.09 |
| 01/21 | 1,735 | 1,738 | 1,715 | 1,738 | +0.17% | 19,300 | 180億7520万 | -1.53% | 12.34 | 3.05 |
| 01/20 | 1,727 | 1,741 | 1,713 | 1,735 | 0% | 29,900 | 180億4400万 | -1.92% | 12.32 | 3.05 |
| 01/17 | 1,732 | 1,745 | 1,723 | 1,735 | +0.06% | 23,400 | 180億4400万 | -2.09% | 12.32 | 3.05 |
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 | |
| 2019年 6月期 | 1,006 4,025 8/2 | 389 1,554 12/25 | 4,695,600 1,173,900 8/2 | 97億4050万 | 39億1219万 | +39.27% 2/21 | -27.35% 12/25 |
| 2020年 6月期 | 2,543 6/3 | 656 1,312 10/21 | 1,491,800 745,900 1/23 | 256億801万 | 66億592万 | +43.58% 5/25 | -40.34% 3/16 |
| 2021年 6月期 | 2,157 7/1 | 1,324 5/17 | 504,300 8/12 | 217億2099万 | 137億2193万 | +10.59% 12/18 | -11.93% 11/18 |
| 2022年 6月期 | 1,482 8/10 | 917 1/31 1/28 | 181,700 1/28 | 153億6834万 | 95億929万 | +14.9% 6/3 | -14.17% 1/28 |
| 2023年 6月期 | 2,276 6/19 | 1,114 7/4 | 247,100 4/3 | 236億2488万 | 115億5218万 | +17.37% 6/19 | -9.35% 12/20 |
| 2024年 6月期 | 2,212 3/25 | 1,655 6/17 | 241,500 8/9 | 229億6056万 | 171億7890万 | +11.85% 3/7 | -12.38% 8/2 |
| 最新 | 2,469 2025/6/13 | 23,800 | 256億7760万 | +1.31% 2,437 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 166%（2.66倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/06/13 vs 2024/12/30
- 40%（1.4倍）
- 過去安値
389円（2018/12/25） - 536%（6.36倍）
2,469円（6/13）