株価チャート
株価
6/13
- 前日 (6/12)
- 1,220
- 始値
- 1,250
- 高値
- 1,254
- 安値
- 1,178
- 終値 -0.16%
- 1,218
- 出来高 +88.04%
- 445,100
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,222 - 株価（25日）
移動平均値 - -3.49%
1,262 - 出来高（5日）
移動平均値 - +17.46%
378,940
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 | 1,250 | 1,254 | 1,178 | 1,218 | -0.16% | 445,100 | 624億8365万 | -3.49% | 51.64 | 6.98 |
| 06/12 | 1,213 | 1,226 | 1,202 | 1,220 | +0.16% | 236,700 | 625億8625万 | -2.63% | 51.72 | 7 |
| 06/11 | 1,225 | 1,250 | 1,210 | 1,218 | +0.33% | 303,500 | 624億8365万 | -2.01% | 51.64 | 6.98 |
| 06/10 | 1,261 | 1,265 | 1,201 | 1,214 | -2.18% | 538,500 | 622億7845万 | -1.54% | 51.47 | 6.96 |
| 06/09 | 1,279 | 1,279 | 1,229 | 1,241 | -0.64% | 370,900 | 636億6356万 | +1.47% | 52.61 | 7.12 |
| 06/06 | 1,251 | 1,260 | 1,222 | 1,249 | -2.5% | 556,700 | 640億7396万 | +3.05% | 52.95 | 7.16 |
| 06/05 | 1,274 | 1,355 | 1,271 | 1,281 | +2.15% | 460,100 | 657億1557万 | +6.84% | 54.31 | 7.34 |
| 06/04 | 1,298 | 1,324 | 1,251 | 1,254 | -3.39% | 295,200 | 643億3046万 | +5.91% | 53.17 | 7.19 |
| 06/03 | 1,310 | 1,346 | 1,297 | 1,298 | -0.15% | 384,800 | 665億8767万 | +10.94% | 55.03 | 7.44 |
| 06/02 | 1,300 | 1,331 | 1,283 | 1,300 | +0.23% | 381,200 | 666億9027万 | +12.65% | 55.12 | 7.45 |
| 05/30 | 1,240 | 1,313 | 1,240 | 1,297 | +3.1% | 528,500 | 665億3637万 | +14.07% | 54.99 | 7.44 |
| 05/29 | 1,260 | 1,282 | 1,224 | 1,258 | +0.4% | 621,100 | 645億3566万 | +12.22% | 53.34 | 7.21 |
| 05/28 | 1,291 | 1,297 | 1,252 | 1,253 | -2.49% | 399,000 | 642億7916万 | +13.19% | 53.12 | 7.18 |
| 05/27 | 1,296 | 1,302 | 1,265 | 1,285 | -0.85% | 287,500 | 659億2077万 | +17.67% | 54.48 | 7.37 |
| 05/26 | 1,249 | 1,299 | 1,231 | 1,296 | +1.33% | 374,900 | 664億8507万 | +20.67% | 54.95 | 7.43 |
| 05/23 | 1,291 | 1,301 | 1,263 | 1,279 | -3.03% | 376,500 | 656億1297万 | +21.12% | 54.23 | 7.33 |
| 05/22 | 1,305 | 1,344 | 1,300 | 1,319 | +0.38% | 415,700 | 676億6497万 | +27.07% | 55.92 | 7.56 |
| 05/21 | 1,377 | 1,388 | 1,298 | 1,314 | -4.58% | 562,900 | 674億847万 | +29.08% | 55.71 | 7.53 |
| 05/20 | 1,319 | 1,384 | 1,312 | 1,377 | +2.08% | 471,700 | 706億4039万 | +38.11% | 58.38 | 7.9 |
| 05/19 | 1,333 | 1,394 | 1,285 | 1,349 | -1.03% | 713,800 | 692億398万 | +38.5% | 57.19 | 7.73 |
| 05/16 | 1,345 | 1,368 | 1,297 | 1,363 | +1.49% | 702,700 | 699億2218万 | +43.93% | 57.79 | 7.82 |
| 05/15 | 1,258 | 1,350 | 1,251 | 1,343 | +4.27% | 1,407,500 | 688億9618万 | +45.5% | 56.94 | 7.7 |
| 05/14 | 1,295 | 1,300 | 1,188 | 1,288 | +25.66% | 2,824,300 | 660億7467万 | +43.43% | 54.61 | 7.39 |
| 05/13 | 1,024 | 1,038 | 1,010 | 1,025 | +0.59% | 361,800 | 525億8271万 | +16.61% | 43.46 | 5.88 |
| 05/12 | 992 | 1,019 | 985 | 1,019 | +2.72% | 216,200 | 522億7491万 | +16.99% | 43.2 | 5.84 |
| 05/09 | 965 | 997 | 956 | 992 | +2.48% | 277,700 | 508億8981万 | +14.68% | 42.06 | 5.69 |
| 05/08 | 951 | 974 | 946 | 968 | -0.41% | 161,100 | 496億5860万 | +12.69% | 41.04 | 5.55 |
| 05/07 | 961 | 982 | 956 | 972 | +1.46% | 309,500 | 498億6380万 | +13.55% | 41.21 | 5.57 |
| 05/02 | 951 | 961 | 941 | 958 | +0.74% | 254,100 | 491億4560万 | +12.31% | 40.62 | 5.49 |
| 05/01 | 935 | 968 | 935 | 951 | +2.15% | 298,900 | 487億8650万 | +11.75% | 40.32 | 5.45 |
| 04/30 | 907 | 938 | 907 | 931 | +2.65% | 226,400 | 477億6049万 | +9.66% | 39.47 | 5.34 |
| 04/28 | 894 | 909 | 894 | 907 | +1.23% | 114,200 | 465億2929万 | +7.08% | 38.45 | 5.2 |
| 04/25 | 900 | 913 | 886 | 896 | -0.44% | 144,200 | 459億6498万 | +5.66% | 37.99 | 5.14 |
| 04/24 | 900 | 909 | 890 | 900 | +0.56% | 116,100 | 461億7019万 | +6.38% | 38.16 | 5.16 |
| 04/23 | 900 | 900 | 881 | 895 | +0.34% | 144,500 | 459億1368万 | +6.17% | 37.95 | 5.13 |
| 04/22 | 900 | 900 | 872 | 892 | -0.34% | 159,800 | 457億5978万 | +6.06% | 37.82 | 5.11 |
| 04/21 | 886 | 900 | 875 | 895 | +1.02% | 173,200 | 459億1368万 | +6.8% | 37.95 | 5.13 |
| 04/18 | 850 | 886 | 844 | 886 | +4.98% | 194,600 | 454億5198万 | +6.24% | 37.56 | 5.08 |
| 04/17 | 836 | 844 | 822 | 844 | +2.3% | 84,600 | 432億9737万 | +1.81% | 35.78 | 4.84 |
| 04/16 | 836 | 839 | 818 | 825 | -0.48% | 167,800 | 423億2267万 | -0.12% | 34.98 | 4.73 |
| 04/15 | 822 | 846 | 817 | 829 | +0.73% | 171,800 | 425億2787万 | +0.85% | 35.15 | 4.75 |
| 04/14 | 815 | 832 | 810 | 823 | +2.88% | 195,900 | 422億2007万 | +0.49% | 34.89 | 4.72 |
| 04/11 | 755 | 802 | 741 | 800 | +1.27% | 277,500 | 410億4016万 | -1.96% | 33.92 | 4.59 |
| 04/10 | 775 | 790 | 768 | 790 | +14.49% | 371,900 | 405億2716万 | -2.95% | 33.49 | 4.53 |
| 04/09 | 738 | 739 | 679 | 690 | -10.16% | 688,100 | 353億9714万 | -15.02% | 29.25 | 3.96 |
| 04/08 | 751 | 781 | 739 | 768 | +8.02% | 743,900 | 393億9856万 | -5.54% | 32.56 | 4.4 |
| 04/07 | 696 | 755 | 696 | 711 | -11.24% | 571,300 | 364億7445万 | -12.55% | 30.14 | 4.08 |
| 04/04 | 812 | 817 | 773 | 801 | -4.87% | 427,200 | 410億9146万 | -1.72% | 33.96 | 4.59 |
| 04/03 | 831 | 850 | 827 | 842 | -2.77% | 285,200 | 431億9477万 | +3.57% | 35.7 | 4.83 |
| 04/02 | 850 | 867 | 837 | 866 | +2.97% | 171,500 | 444億2598万 | +7.05% | 36.72 | 4.97 |
| 04/01 | 862 | 872 | 835 | 841 | -3.89% | 383,000 | 431億4347万 | +4.47% | 35.66 | 4.82 |
| 03/31 | 894 | 897 | 862 | 875 | -3.74% | 340,000 | 448億8768万 | +9.1% | 68.04 | 5.02 |
| 03/28 | 907 | 917 | 897 | 909 | +0.33% | 312,000 | 466億3189万 | +13.77% | 70.69 | 5.21 |
| 03/27 | 883 | 906 | 882 | 906 | +1.12% | 317,600 | 464億7799万 | +14.11% | 70.45 | 5.19 |
| 03/26 | 911 | 938 | 886 | 896 | -0.33% | 311,900 | 459億6498万 | +13.42% | 69.67 | 5.14 |
| 03/25 | 913 | 920 | 893 | 899 | -1.53% | 464,600 | 461億1889万 | +14.23% | 69.91 | 5.15 |
| 03/24 | 895 | 931 | 893 | 913 | +5.55% | 617,100 | 468億3709万 | +15.86% | 71 | 5.23 |
| 03/21 | 839 | 865 | 839 | 865 | +4.72% | 312,600 | 443億7468万 | +9.63% | 67.26 | 4.96 |
| 03/19 | 835 | 848 | 821 | 826 | -1.67% | 253,000 | 423億7397万 | +4.42% | 64.23 | 4.74 |
| 03/18 | 815 | 855 | 815 | 840 | +3.96% | 476,700 | 430億9217万 | +5.66% | 65.32 | 4.82 |
| 03/17 | 820 | 845 | 808 | 808 | +2.93% | 641,300 | 414億5057万 | +1.51% | 62.83 | 4.63 |
| 03/14 | 779 | 790 | 772 | 785 | +0.77% | 336,600 | 402億7066万 | -1.75% | 61.04 | 4.5 |
| 03/13 | 765 | 784 | 763 | 779 | +2.37% | 295,800 | 399億6286万 | -2.87% | 60.58 | 4.47 |
| 03/12 | 718 | 773 | 718 | 761 | +3.82% | 405,700 | 390億3946万 | -5.58% | 59.18 | 4.36 |
| 03/11 | 718 | 733 | 705 | 733 | -2.01% | 457,400 | 376億305万 | -9.62% | 57 | 4.2 |
| 03/10 | 742 | 755 | 737 | 748 | +0.54% | 231,600 | 383億7255万 | -8.45% | 58.17 | 4.29 |
| 03/07 | 759 | 762 | 730 | 744 | -1.46% | 284,700 | 381億6735万 | -9.71% | 57.85 | 4.27 |
| 03/06 | 748 | 766 | 746 | 755 | +3% | 272,700 | 387億3166万 | -9.04% | 58.71 | 4.33 |
| 03/05 | 735 | 735 | 710 | 733 | +1.1% | 261,000 | 376億305万 | -12.43% | 57 | 4.2 |
| 03/04 | 758 | 758 | 711 | 725 | -6.21% | 488,800 | 371億9265万 | -14% | 56.38 | 4.16 |
| 03/03 | 750 | 778 | 735 | 773 | +2.52% | 445,400 | 396億5506万 | -9.06% | 60.11 | 4.43 |
| 02/28 | 740 | 780 | 740 | 754 | +2.31% | 528,900 | 386億8035万 | -11.71% | 58.63 | 4.32 |
| 02/27 | 758 | 771 | 737 | 737 | -3.41% | 284,200 | 378億825万 | -14.2% | 57.31 | 4.23 |
| 02/26 | 760 | 764 | 745 | 763 | +1.46% | 264,600 | 391億4206万 | -11.79% | 59.33 | 4.37 |
| 02/25 | 760 | 772 | 742 | 752 | -3.22% | 460,100 | 385億7775万 | -13.66% | 58.48 | 4.31 |
| 02/21 | 792 | 809 | 774 | 777 | -1.77% | 334,200 | 398億6026万 | -11.4% | 60.42 | 4.46 |
| 02/20 | 806 | 842 | 791 | 791 | -0.88% | 500,900 | 405億7846万 | -10.32% | 61.51 | 4.54 |
| 02/19 | 788 | 807 | 782 | 798 | +1.27% | 435,400 | 409億3756万 | -10.03% | 62.05 | 4.58 |
| 02/18 | 818 | 827 | 785 | 788 | -4.25% | 811,800 | 404億2456万 | -11.76% | 61.28 | 4.52 |
| 02/17 | 871 | 885 | 816 | 823 | -11.6% | 1,073,700 | 422億2007万 | -8.66% | 64 | 4.72 |
| 02/14 | 947 | 960 | 919 | 931 | -0.64% | 407,900 | 477億6049万 | +2.53% | 72.4 | 5.34 |
| 02/13 | 934 | 951 | 921 | 937 | +1.85% | 326,900 | 480億6829万 | +2.85% | 72.86 | 5.37 |
| 02/12 | 919 | 926 | 906 | 920 | +1.1% | 203,700 | 471億9619万 | +0.66% | 71.54 | 5.28 |
| 02/10 | 875 | 918 | 873 | 910 | +4.48% | 298,200 | 466億8319万 | -0.98% | 70.76 | 5.22 |
| 02/07 | 878 | 888 | 855 | 871 | -0.68% | 295,200 | 446億8248万 | -5.94% | 67.73 | 4.99 |
| 02/06 | 873 | 893 | 870 | 877 | -0.45% | 225,900 | 449億9028万 | -5.7% | 68.2 | 5.03 |
| 02/05 | 868 | 881 | 862 | 881 | +1.03% | 193,900 | 451億9548万 | -5.57% | 68.51 | 5.05 |
| 02/04 | 886 | 886 | 861 | 872 | +0.11% | 225,300 | 447億3378万 | -6.94% | 67.81 | 5 |
| 02/03 | 892 | 892 | 871 | 871 | -2.9% | 251,600 | 446億8248万 | -7.44% | 67.73 | 4.99 |
| 01/31 | 909 | 920 | 896 | 897 | -1.21% | 152,000 | 460億1629万 | -5.08% | 69.75 | 5.14 |
| 01/30 | 920 | 925 | 900 | 908 | -1.09% | 161,800 | 465億8059万 | -4.22% | 70.61 | 5.21 |
| 01/29 | 942 | 952 | 912 | 918 | +0.22% | 235,000 | 470億9359万 | -3.47% | 71.38 | 5.26 |
| 01/28 | 895 | 919 | 888 | 916 | +2.12% | 165,700 | 469億9099万 | -4.08% | 71.23 | 5.25 |
| 01/27 | 903 | 919 | 897 | 897 | +0.56% | 229,500 | 460億1629万 | -6.56% | 69.75 | 5.14 |
| 01/24 | 870 | 902 | 869 | 892 | +2.29% | 318,200 | 457億5978万 | -7.66% | 69.36 | 5.11 |
| 01/23 | 881 | 882 | 857 | 872 | -1.25% | 264,600 | 447億3378万 | -10.29% | 67.81 | 5 |
| 01/22 | 887 | 887 | 864 | 883 | -0.79% | 248,600 | 452億9808万 | -9.81% | 68.66 | 5.06 |
| 01/21 | 901 | 901 | 867 | 890 | -1.77% | 282,700 | 455億461万 | -9.64% | 68.98 | 5.09 |
| 01/20 | 898 | 908 | 889 | 906 | +0.78% | 163,900 | 463億2267万 | -8.67% | 70.22 | 5.18 |
| 01/17 | 898 | 909 | 880 | 899 | -0.44% | 287,300 | 459億6477万 | -9.65% | 69.67 | 5.14 |
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 | |
| 2022年 3月期 | 1,110 12/24 | 656 3/9 | 6,371,200 12/22 | 541億1763万 | 319億8303万 | +6.34% 3/3 | -20.26% 5/10 |
| 2023年 3月期 | 765 4/6 | 334 7/4 | 3,090,600 9/20 | 372億9729万 | 162億8404万 | +23.94% 11/24 | -26.84% 5/17 |
| 2024年 3月期 | 1,020 3/25 | 545 10/16 | 1,720,900 6/1 | 510億7158万 | 269億8652万 | +33.13% 2/27 | -13.34% 10/4 |
| 2025年 3月期 | 1,138 7/17 | 705 3/11 | 1,296,100 5/15 | 569億7986万 | 361億6664万 | +18.6% 7/16 | -25.7% 8/5 |
| 最新 | 1,218 2025/6/13 | 445,100 | 624億8365万 | -3.49% 1,262 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/06/13 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
334円（2022/07/04） - 265%（3.65倍）
1,218円（6/13）