株価チャート
株価
6/13
- 前日 (6/12)
- 1,855
- 始値
- 1,850
- 高値
- 1,850
- 安値
- 1,835
- 終値 -0.81%
- 1,840
- 出来高 -44.53%
- 14,200
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,847 - 株価（25日）
移動平均値 - +1.15%
1,819 - 出来高（5日）
移動平均値 - -17.35%
17,180
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 | 1,850 | 1,850 | 1,835 | 1,840 | -0.81% | 14,200 | 74億2872万 | +1.15% | 32.9 | 3.97 |
| 06/12 | 1,848 | 1,865 | 1,842 | 1,855 | +0.76% | 25,600 | 74億8928万 | +2.09% | 33.17 | 4 |
| 06/11 | 1,854 | 1,857 | 1,840 | 1,841 | -0.49% | 15,100 | 74億3276万 | +1.43% | 32.92 | 3.97 |
| 06/10 | 1,850 | 1,864 | 1,845 | 1,850 | 0% | 12,500 | 74億6909万 | +1.98% | 33.08 | 3.99 |
| 06/09 | 1,848 | 1,865 | 1,844 | 1,850 | +0.43% | 18,500 | 74億6909万 | +2.1% | 33.08 | 3.99 |
| 06/06 | 1,843 | 1,855 | 1,836 | 1,842 | -0.43% | 9,600 | 74億3679万 | +1.77% | 32.94 | 3.98 |
| 06/05 | 1,836 | 1,859 | 1,835 | 1,850 | +0.82% | 12,400 | 74億6909万 | +2.38% | 33.08 | 3.99 |
| 06/04 | 1,840 | 1,850 | 1,829 | 1,835 | -0.11% | 16,600 | 74億853万 | +1.72% | 32.82 | 3.96 |
| 06/03 | 1,867 | 1,872 | 1,824 | 1,837 | -0.97% | 18,500 | 74億1661万 | +2.06% | 32.85 | 3.97 |
| 06/02 | 1,861 | 1,880 | 1,840 | 1,855 | -0.27% | 23,600 | 74億8928万 | +3.23% | 33.17 | 4 |
| 05/30 | 1,845 | 1,879 | 1,840 | 1,860 | +0.87% | 24,600 | 75億947万 | +3.79% | 33.26 | 4.02 |
| 05/29 | 1,830 | 1,866 | 1,818 | 1,844 | +1.54% | 27,100 | 74億4487万 | +3.25% | 32.98 | 3.98 |
| 05/28 | 1,867 | 1,867 | 1,813 | 1,816 | -2% | 23,800 | 73億3182万 | +1.97% | 32.48 | 3.92 |
| 05/27 | 1,823 | 1,870 | 1,817 | 1,853 | +1.87% | 45,500 | 74億8120万 | +4.28% | 33.14 | 4 |
| 05/26 | 1,795 | 1,820 | 1,793 | 1,819 | +2.25% | 26,000 | 73億4393万 | +2.77% | 32.53 | 3.93 |
| 05/23 | 1,763 | 1,783 | 1,762 | 1,779 | +1.02% | 9,300 | 71億8244万 | +0.79% | 31.81 | 3.84 |
| 05/22 | 1,751 | 1,762 | 1,737 | 1,761 | +0.23% | 14,100 | 71億977万 | +0.06% | 31.49 | 3.8 |
| 05/21 | 1,780 | 1,783 | 1,757 | 1,757 | -1.24% | 19,700 | 70億9362万 | +0.06% | 31.42 | 3.79 |
| 05/20 | 1,800 | 1,800 | 1,779 | 1,779 | -0.89% | 11,100 | 71億8244万 | +1.6% | 31.81 | 3.84 |
| 05/19 | 1,793 | 1,808 | 1,790 | 1,795 | +0.11% | 7,900 | 72億4704万 | +2.92% | 32.1 | 3.87 |
| 05/16 | 1,815 | 1,823 | 1,792 | 1,793 | +0.67% | 19,500 | 72億3896万 | +3.46% | 32.06 | 3.87 |
| 05/15 | 1,800 | 1,800 | 1,770 | 1,781 | -1.33% | 18,800 | 71億9052万 | +3.25% | 31.85 | 3.84 |
| 05/14 | 1,800 | 1,805 | 1,783 | 1,805 | +0.61% | 9,300 | 72億8741万 | +5.37% | 32.28 | 3.9 |
| 05/13 | 1,792 | 1,799 | 1,786 | 1,794 | +0.5% | 5,900 | 72億4300万 | +5.28% | 32.08 | 3.87 |
| 05/12 | 1,793 | 1,798 | 1,778 | 1,785 | -0.28% | 13,600 | 72億666万 | +5.12% | 31.92 | 3.85 |
| 05/09 | 1,801 | 1,806 | 1,790 | 1,790 | -1.1% | 12,100 | 72億2685万 | +5.73% | 32.01 | 3.86 |
| 05/08 | 1,818 | 1,818 | 1,797 | 1,810 | -0.49% | 6,900 | 73億760万 | +7.1% | 32.37 | 3.91 |
| 05/07 | 1,784 | 1,827 | 1,784 | 1,819 | +2.13% | 17,100 | 73億4393万 | +7.89% | 32.53 | 3.93 |
| 05/02 | 1,800 | 1,812 | 1,781 | 1,781 | -1.82% | 18,000 | 71億9052万 | +5.89% | 31.85 | 3.84 |
| 05/01 | 1,770 | 1,814 | 1,770 | 1,814 | +2.2% | 25,400 | 73億2375万 | +8.17% | 32.44 | 3.92 |
| 04/30 | 1,768 | 1,775 | 1,756 | 1,775 | +1.08% | 6,100 | 71億6629万 | +6.22% | 31.74 | 3.83 |
| 04/28 | 1,777 | 1,777 | 1,750 | 1,756 | +0.46% | 7,100 | 70億8958万 | +5.4% | 31.4 | 3.79 |
| 04/25 | 1,760 | 1,773 | 1,747 | 1,748 | -0.68% | 14,600 | 70億5728万 | +5.11% | 31.26 | 3.77 |
| 04/24 | 1,747 | 1,763 | 1,737 | 1,760 | +1.56% | 17,000 | 71億573万 | +6.15% | 31.47 | 3.8 |
| 04/23 | 1,731 | 1,733 | 1,713 | 1,733 | +1.4% | 11,700 | 69億9672万 | +4.84% | 30.99 | 3.74 |
| 04/22 | 1,711 | 1,718 | 1,703 | 1,709 | -0.87% | 7,600 | 68億9983万 | +3.64% | 30.56 | 3.69 |
| 04/21 | 1,713 | 1,729 | 1,713 | 1,724 | +0.76% | 9,900 | 69億6039万 | +4.8% | 30.83 | 3.72 |
| 04/18 | 1,678 | 1,711 | 1,678 | 1,711 | +1.6% | 21,200 | 69億790万 | +4.27% | 30.6 | 3.69 |
| 04/17 | 1,661 | 1,684 | 1,661 | 1,684 | 0% | 6,000 | 67億9889万 | +2.81% | 30.12 | 3.64 |
| 04/16 | 1,659 | 1,695 | 1,659 | 1,684 | +1.94% | 17,100 | 67億9889万 | +3% | 30.12 | 3.64 |
| 04/15 | 1,652 | 1,665 | 1,650 | 1,652 | +0.12% | 7,300 | 66億6970万 | +1.23% | 29.54 | 3.57 |
| 04/14 | 1,655 | 1,666 | 1,648 | 1,650 | +0.12% | 14,500 | 66億6162万 | +1.29% | 29.51 | 3.56 |
| 04/11 | 1,578 | 1,649 | 1,559 | 1,648 | +2.68% | 19,500 | 66億5355万 | +1.29% | 29.47 | 3.56 |
| 04/10 | 1,635 | 1,635 | 1,584 | 1,605 | +5.94% | 20,400 | 64億7994万 | -1.17% | 28.7 | 3.46 |
| 04/09 | 1,573 | 1,573 | 1,505 | 1,515 | -5.19% | 36,600 | 61億1658万 | -6.6% | 27.09 | 3.27 |
| 04/08 | 1,600 | 1,617 | 1,539 | 1,598 | +8.78% | 29,900 | 64億5168万 | -1.66% | 28.58 | 3.45 |
| 04/07 | 1,415 | 1,524 | 1,412 | 1,469 | -7.26% | 42,000 | 59億3086万 | -9.6% | 26.27 | 3.17 |
| 04/04 | 1,608 | 1,612 | 1,535 | 1,584 | -3.88% | 80,400 | 63億9516万 | -2.76% | 28.33 | 3.42 |
| 04/03 | 1,616 | 1,658 | 1,616 | 1,648 | -1.32% | 28,900 | 66億5355万 | +1.17% | 29.47 | 3.56 |
| 04/02 | 1,717 | 1,717 | 1,668 | 1,670 | -1.59% | 20,900 | 67億4237万 | +2.77% | 29.86 | 3.61 |
| 04/01 | 1,726 | 1,726 | 1,676 | 1,697 | -1.05% | 26,000 | 68億5138万 | +4.75% | 30.35 | 3.66 |
| 03/31 | 1,701 | 1,729 | 1,682 | 1,715 | +0.35% | 39,800 | 69億2405万 | +6.13% | 30.67 | 3.7 |
| 03/28 | 1,663 | 1,709 | 1,663 | 1,709 | +2.34% | 23,500 | 68億9983万 | +6.15% | 30.56 | 3.69 |
| 03/27 | 1,661 | 1,670 | 1,655 | 1,670 | +0.3% | 14,800 | 67億4237万 | +3.99% | 29.86 | 3.61 |
| 03/26 | 1,665 | 1,665 | 1,656 | 1,665 | +0.54% | 4,800 | 67億2218万 | +3.74% | 29.78 | 3.59 |
| 03/25 | 1,663 | 1,674 | 1,654 | 1,656 | -0.42% | 11,700 | 66億8585万 | +3.18% | 29.61 | 3.57 |
| 03/24 | 1,650 | 1,674 | 1,650 | 1,663 | +1.22% | 18,300 | 67億1411万 | +3.74% | 29.74 | 3.59 |
| 03/21 | 1,640 | 1,643 | 1,630 | 1,643 | +0.61% | 6,600 | 66億3336万 | +2.43% | 29.38 | 3.55 |
| 03/19 | 1,624 | 1,633 | 1,623 | 1,633 | +0.74% | 10,600 | 65億9299万 | +1.74% | 29.2 | 3.53 |
| 03/18 | 1,625 | 1,631 | 1,621 | 1,621 | +0.12% | 5,900 | 65億4454万 | +0.87% | 28.99 | 3.5 |
| 03/17 | 1,634 | 1,639 | 1,614 | 1,619 | -0.43% | 17,900 | 65億3646万 | +0.68% | 28.95 | 3.5 |
| 03/14 | 1,632 | 1,634 | 1,618 | 1,626 | -0.18% | 9,500 | 65億6473万 | +1.06% | 29.08 | 3.51 |
| 03/13 | 1,615 | 1,629 | 1,610 | 1,629 | +0.87% | 16,600 | 65億7684万 | +1.24% | 29.13 | 3.52 |
| 03/12 | 1,590 | 1,626 | 1,590 | 1,615 | +1.64% | 17,300 | 65億2032万 | +0.44% | 28.88 | 3.49 |
| 03/11 | 1,586 | 1,594 | 1,563 | 1,589 | +0.13% | 13,100 | 64億1534万 | -1.18% | 28.42 | 3.43 |
| 03/10 | 1,594 | 1,600 | 1,579 | 1,587 | -0.44% | 7,600 | 64億727万 | -1.49% | 28.38 | 3.43 |
| 03/07 | 1,573 | 1,594 | 1,566 | 1,594 | +1.21% | 12,200 | 64億3553万 | -1.24% | 28.51 | 3.44 |
| 03/06 | 1,588 | 1,589 | 1,574 | 1,575 | +0.25% | 9,200 | 63億5882万 | -2.6% | 28.17 | 3.4 |
| 03/05 | 1,589 | 1,597 | 1,571 | 1,571 | -1.13% | 12,000 | 63億4267万 | -3.02% | 28.09 | 3.39 |
| 03/04 | 1,592 | 1,607 | 1,576 | 1,589 | +0.25% | 12,900 | 64億1534万 | -2.03% | 28.42 | 3.43 |
| 03/03 | 1,583 | 1,586 | 1,565 | 1,585 | +1.6% | 12,400 | 63億9919万 | -2.28% | 28.34 | 3.42 |
| 02/28 | 1,568 | 1,580 | 1,555 | 1,560 | -1.64% | 14,800 | 62億9826万 | -3.76% | 27.9 | 3.37 |
| 02/27 | 1,557 | 1,597 | 1,557 | 1,586 | +2.59% | 18,200 | 64億323万 | -2.4% | 28.36 | 3.42 |
| 02/26 | 1,565 | 1,567 | 1,543 | 1,546 | -1.21% | 43,600 | 62億4174万 | -4.92% | 27.65 | 3.34 |
| 02/25 | 1,570 | 1,573 | 1,559 | 1,565 | -0.89% | 25,400 | 63億1845万 | -3.93% | 27.99 | 3.38 |
| 02/21 | 1,576 | 1,593 | 1,573 | 1,579 | -0.25% | 11,900 | 63億7497万 | -3.19% | 28.24 | 3.41 |
| 02/20 | 1,609 | 1,614 | 1,570 | 1,583 | -1.49% | 36,500 | 63億9112万 | -2.94% | 28.31 | 3.42 |
| 02/19 | 1,629 | 1,636 | 1,606 | 1,607 | -1.41% | 25,700 | 64億8802万 | -1.47% | 28.74 | 3.47 |
| 02/18 | 1,662 | 1,662 | 1,621 | 1,630 | -2.4% | 35,100 | 65億8088万 | -0.06% | 29.15 | 3.52 |
| 02/17 | 1,640 | 1,682 | 1,634 | 1,670 | +3.73% | 59,300 | 67億4237万 | +2.52% | 29.86 | 3.61 |
| 02/14 | 1,638 | 1,638 | 1,608 | 1,610 | -4.39% | 57,800 | 65億13万 | -0.98% | 28.79 | 3.48 |
| 02/13 | 1,682 | 1,685 | 1,668 | 1,684 | +0.42% | 18,400 | 67億9889万 | +3.63% | 30.12 | 3.64 |
| 02/12 | 1,674 | 1,680 | 1,660 | 1,677 | +0.36% | 12,200 | 67億7063万 | +3.39% | 29.99 | 3.62 |
| 02/10 | 1,641 | 1,672 | 1,641 | 1,671 | +1.83% | 20,600 | 67億4641万 | +3.15% | 29.88 | 3.61 |
| 02/07 | 1,654 | 1,664 | 1,639 | 1,641 | -0.85% | 10,500 | 66億2529万 | +1.3% | 29.35 | 3.54 |
| 02/06 | 1,639 | 1,655 | 1,634 | 1,655 | +2.41% | 14,700 | 66億8181万 | +1.97% | 29.6 | 3.57 |
| 02/05 | 1,632 | 1,636 | 1,616 | 1,616 | -0.12% | 7,200 | 65億2435万 | -0.92% | 28.9 | 3.49 |
| 02/04 | 1,627 | 1,640 | 1,616 | 1,618 | 0% | 13,700 | 65億3243万 | -1.34% | 28.93 | 3.49 |
| 02/03 | 1,640 | 1,640 | 1,610 | 1,618 | -1.82% | 19,600 | 65億3243万 | -1.88% | 28.93 | 3.49 |
| 01/31 | 1,679 | 1,679 | 1,648 | 1,648 | -1.14% | 16,000 | 66億5355万 | -0.6% | 29.47 | 3.56 |
| 01/30 | 1,669 | 1,680 | 1,660 | 1,667 | -0.12% | 23,100 | 67億3026万 | +0.12% | 29.81 | 3.6 |
| 01/29 | 1,650 | 1,677 | 1,645 | 1,669 | +1.27% | 22,300 | 67億3833万 | -0.18% | 29.85 | 3.6 |
| 01/28 | 1,607 | 1,655 | 1,605 | 1,648 | +1.85% | 24,200 | 66億5355万 | -1.85% | 29.47 | 3.56 |
| 01/27 | 1,620 | 1,629 | 1,607 | 1,618 | +1.57% | 22,100 | 65億3243万 | -4.15% | 28.93 | 3.49 |
| 01/24 | 1,580 | 1,606 | 1,577 | 1,593 | +0.95% | 22,400 | 64億3149万 | -6.35% | 28.49 | 3.44 |
| 01/23 | 1,632 | 1,637 | 1,577 | 1,578 | -4.01% | 50,800 | 63億7093万 | -7.93% | 28.22 | 3.41 |
| 01/22 | 1,618 | 1,670 | 1,616 | 1,644 | +1.67% | 52,100 | 66億3740万 | -4.86% | 29.4 | 3.55 |
| 01/21 | 1,629 | 1,629 | 1,605 | 1,617 | -0.31% | 13,100 | 65億2839万 | -7.07% | 28.92 | 3.49 |
| 01/20 | 1,618 | 1,630 | 1,608 | 1,622 | +0.43% | 16,100 | 65億4858万 | -7.47% | 29.01 | 3.5 |
| 01/17 | 1,589 | 1,615 | 1,567 | 1,615 | +1.76% | 27,500 | 65億2032万 | -8.5% | 28.88 | 3.49 |
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 12月期 | 2,728 12/5 | 1,750 10/8 | 11,852,900 10/9 | 107億5514万 | 67億3750万 | +26.34% 12/2 | -15.31% 1/30 |
| 2020年 12月期 | 2,727 10/21 | 922 3/13 | 1,082,700 4/1 | 107億7028万 | 36億3535万 | +39.79% 4/16 | -41.22% 3/16 |
| 2021年 12月期 | 2,369 7/5 | 1,294 12/2 | 292,800 2/15 | 94億6427万 | 51億7735万 | +15.2% 6/15 | -20.27% 1/28 |
| 2022年 12月期 | 1,458 1/4 | 750 6/20 | 406,000 12/16 | 58億3353万 | 30億401万 | +18.82% 12/16 | -27.68% 2/24 |
| 2023年 12月期 | 1,948 6/6 | 909 1/4 | 1,186,800 6/6 | 78億475万 | 36億4195万 | +33.99% 6/7 | -13.68% 10/4 |
| 2024年 12月期 | 1,977 12/13 | 824 8/6 8/5 | 581,300 3/5 | 79億8184万 | 33億2677万 | +49.48% 8/16 | -22.43% 8/5 |
| 最新 | 1,840 2025/6/13 | 14,200 | 74億2872万 | +1.15% 1,819 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/06/13 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
750円（2022/06/20） - 145%（2.45倍）
1,840円（6/13）