株価チャート
株価
6/13
- 前日 (6/12)
- 61
- 始値
- 61
- 高値
- 62
- 安値
- 60
- 終値 ±0%
- 61
- 出来高 +46.8%
- 165,300
乖離率
- 株価（5日）
移動平均値 - 0%
61 - 株価（25日）
移動平均値 - 0%
61 - 出来高（5日）
移動平均値 - -21.01%
209,280
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 | 61 | 62 | 60 | 61 | 0% | 165,300 | 31億4120万 | 0% | - | 1.88 |
| 06/12 | 62 | 62 | 61 | 61 | -1.61% | 112,600 | 31億4120万 | 0% | - | 1.88 |
| 06/11 | 61 | 63 | 61 | 62 | +1.64% | 292,100 | 31億9269万 | +1.64% | - | 1.91 |
| 06/10 | 59 | 62 | 59 | 61 | +1.67% | 347,500 | 31億4120万 | 0% | - | 1.88 |
| 06/09 | 60 | 60 | 59 | 60 | +1.69% | 128,900 | 30億8970万 | -1.64% | - | 1.85 |
| 06/06 | 61 | 61 | 59 | 59 | -3.28% | 352,400 | 30億3821万 | -4.84% | - | 1.82 |
| 06/05 | 61 | 62 | 60 | 61 | -1.61% | 453,300 | 31億4120万 | -1.61% | - | 1.88 |
| 06/04 | 61 | 62 | 60 | 62 | +1.64% | 187,600 | 31億9269万 | 0% | - | 1.91 |
| 06/03 | 60 | 61 | 60 | 61 | 0% | 122,200 | 31億4120万 | -1.61% | - | 1.88 |
| 06/02 | 62 | 62 | 60 | 61 | 0% | 156,100 | 31億4120万 | -3.17% | - | 1.88 |
| 05/30 | 60 | 62 | 60 | 61 | +1.67% | 281,000 | 31億4120万 | -3.17% | - | 1.88 |
| 05/29 | 60 | 61 | 60 | 60 | 0% | 215,200 | 30億8970万 | -4.76% | - | 1.85 |
| 05/28 | 60 | 61 | 59 | 60 | -1.64% | 323,500 | 30億8970万 | -4.76% | - | 1.85 |
| 05/27 | 61 | 61 | 60 | 61 | +1.67% | 204,700 | 31億4120万 | -3.17% | - | 1.88 |
| 05/26 | 61 | 61 | 58 | 60 | -3.23% | 630,300 | 30億8970万 | -4.76% | - | 1.85 |
| 05/23 | 62 | 64 | 61 | 62 | 0% | 351,200 | 31億9269万 | -1.59% | - | 1.91 |
| 05/22 | 64 | 64 | 61 | 62 | -3.13% | 535,600 | 31億9269万 | -1.59% | - | 1.91 |
| 05/21 | 66 | 66 | 63 | 64 | 0% | 309,100 | 30億3968万 | 0% | - | 1.97 |
| 05/20 | 62 | 67 | 62 | 64 | +3.23% | 1,559,700 | 30億3968万 | 0% | - | 1.97 |
| 05/19 | 62 | 63 | 61 | 62 | 0% | 255,800 | 29億4469万 | -1.59% | - | 1.91 |
| 05/16 | 61 | 62 | 60 | 62 | +1.64% | 230,600 | 29億4469万 | -1.59% | - | 1.91 |
| 05/15 | 61 | 61 | 60 | 61 | 0% | 257,900 | 28億9720万 | -3.17% | - | 1.88 |
| 05/14 | 61 | 62 | 60 | 61 | 0% | 349,500 | 28億9720万 | -3.17% | - | 1.88 |
| 05/13 | 61 | 62 | 61 | 61 | 0% | 274,000 | 28億9720万 | -3.17% | - | 1.88 |
| 05/12 | 63 | 63 | 60 | 61 | -1.61% | 679,400 | 28億9720万 | -4.69% | - | 1.88 |
| 05/09 | 63 | 64 | 62 | 62 | 0% | 268,700 | 29億4469万 | -3.13% | - | 1.91 |
| 05/08 | 63 | 63 | 62 | 62 | -1.59% | 194,300 | 29億4469万 | -3.13% | - | 1.91 |
| 05/07 | 64 | 65 | 63 | 63 | -1.56% | 283,200 | 29億9219万 | -3.08% | - | 1.94 |
| 05/02 | 65 | 66 | 64 | 64 | -1.54% | 188,100 | 30億3968万 | -3.03% | - | 1.97 |
| 05/01 | 67 | 67 | 65 | 65 | -1.52% | 404,500 | 30億8718万 | -1.52% | - | 2 |
| 04/30 | 68 | 69 | 66 | 66 | -4.35% | 814,500 | 31億3467万 | -1.49% | - | 2.03 |
| 04/28 | 66 | 73 | 65 | 69 | +4.55% | 3,591,300 | 32億7716万 | +1.47% | - | 2.13 |
| 04/25 | 66 | 68 | 65 | 66 | 0% | 518,900 | 31億3467万 | -4.35% | - | 2.03 |
| 04/24 | 64 | 68 | 64 | 66 | +3.13% | 783,800 | 31億3467万 | -4.35% | - | 2.03 |
| 04/23 | 65 | 66 | 63 | 64 | 0% | 629,700 | 30億3968万 | -8.57% | - | 1.97 |
| 04/22 | 68 | 69 | 64 | 64 | -7.25% | 1,125,700 | 30億3968万 | -9.86% | - | 1.97 |
| 04/21 | 62 | 70 | 61 | 69 | +13.11% | 3,621,100 | 32億7716万 | -4.17% | - | 2.13 |
| 04/18 | 62 | 63 | 60 | 61 | 0% | 991,500 | 28億9720万 | -15.28% | - | 1.88 |
| 04/17 | 62 | 63 | 61 | 61 | -1.61% | 1,018,400 | 28億9720万 | -16.44% | - | 1.88 |
| 04/16 | 65 | 75 | 61 | 62 | -1.59% | 4,863,700 | 29億4469万 | -16.22% | - | 1.91 |
| 04/15 | 66 | 66 | 63 | 63 | -3.08% | 392,000 | 29億9219万 | -16% | - | 1.94 |
| 04/14 | 67 | 68 | 64 | 65 | 0% | 399,700 | 30億8718万 | -14.47% | - | 2 |
| 04/11 | 60 | 67 | 60 | 65 | +4.84% | 411,600 | 30億8718万 | -15.58% | - | 2 |
| 04/10 | 64 | 65 | 62 | 62 | +5.08% | 829,800 | 29億4469万 | -19.48% | - | 1.91 |
| 04/09 | 61 | 61 | 58 | 59 | -6.35% | 600,500 | 28億221万 | -24.36% | - | 1.82 |
| 04/08 | 61 | 63 | 60 | 63 | +10.53% | 560,000 | 29億9219万 | -20.25% | - | 1.94 |
| 04/07 | 58 | 61 | 55 | 57 | -10.94% | 1,091,500 | 27億722万 | -28.75% | - | 1.76 |
| 04/04 | 67 | 67 | 61 | 64 | -5.88% | 1,659,700 | 30億3968万 | -20.99% | - | 1.97 |
| 04/03 | 71 | 77 | 68 | 68 | 0% | 4,542,600 | 32億2966万 | -17.07% | - | 2.09 |
| 04/02 | 71 | 72 | 67 | 68 | -4.23% | 990,600 | 32億2966万 | -17.07% | - | 2.09 |
| 04/01 | 78 | 78 | 71 | 71 | -7.79% | 1,503,900 | 33億7215万 | -14.46% | - | 2.19 |
| 03/31 | 81 | 81 | 76 | 77 | -6.1% | 1,016,400 | 36億5712万 | -8.33% | - | 2.19 |
| 03/28 | 84 | 84 | 81 | 82 | -2.38% | 329,000 | 38億9459万 | -2.38% | - | 2.33 |
| 03/27 | 84 | 84 | 82 | 84 | 0% | 218,400 | 39億8958万 | 0% | - | 2.39 |
| 03/26 | 85 | 86 | 82 | 84 | 0% | 742,800 | 39億8958万 | 0% | - | 2.39 |
| 03/25 | 86 | 86 | 84 | 84 | -2.33% | 129,100 | 39億8958万 | 0% | - | 2.39 |
| 03/24 | 85 | 86 | 84 | 86 | +1.18% | 117,200 | 40億8457万 | +2.38% | - | 2.44 |
| 03/21 | 85 | 86 | 84 | 85 | 0% | 163,100 | 40億3708万 | +2.41% | - | 2.42 |
| 03/19 | 85 | 85 | 84 | 85 | +1.19% | 158,800 | 40億3708万 | +2.41% | - | 2.42 |
| 03/18 | 85 | 85 | 83 | 84 | 0% | 160,200 | 39億8958万 | +1.2% | - | 2.39 |
| 03/17 | 84 | 85 | 83 | 84 | 0% | 113,700 | 39億8958万 | +1.2% | - | 2.39 |
| 03/14 | 83 | 84 | 82 | 84 | +2.44% | 163,800 | 39億8958万 | +1.2% | - | 2.39 |
| 03/13 | 85 | 85 | 82 | 82 | -3.53% | 206,500 | 38億9459万 | -1.2% | - | 2.33 |
| 03/12 | 83 | 86 | 83 | 85 | +1.19% | 203,500 | 40億3708万 | +2.41% | - | 2.42 |
| 03/11 | 83 | 84 | 82 | 84 | -1.18% | 406,400 | 39億8958万 | +2.44% | - | 2.39 |
| 03/10 | 82 | 87 | 81 | 85 | +4.94% | 538,200 | 40億3708万 | +3.66% | - | 2.42 |
| 03/07 | 84 | 84 | 81 | 81 | -4.71% | 283,100 | 38億4710万 | -1.22% | - | 2.3 |
| 03/06 | 82 | 85 | 82 | 85 | +2.41% | 123,800 | 40億3708万 | +3.66% | - | 2.42 |
| 03/05 | 82 | 84 | 80 | 83 | 0% | 231,200 | 39億4209万 | +1.22% | - | 2.36 |
| 03/04 | 83 | 84 | 80 | 83 | -1.19% | 234,900 | 39億4209万 | +1.22% | - | 2.36 |
| 03/03 | 83 | 84 | 82 | 84 | +1.2% | 150,100 | 39億8958万 | +2.44% | - | 2.39 |
| 02/28 | 86 | 87 | 81 | 83 | -2.35% | 489,100 | 39億4209万 | +1.22% | - | 2.36 |
| 02/27 | 85 | 87 | 84 | 85 | +1.19% | 285,700 | 40億3708万 | +3.66% | - | 2.42 |
| 02/26 | 86 | 87 | 84 | 84 | -1.18% | 262,600 | 39億8958万 | +3.7% | - | 2.39 |
| 02/25 | 83 | 86 | 83 | 85 | +2.41% | 395,700 | 40億3708万 | +4.94% | - | 2.42 |
| 02/21 | 84 | 85 | 83 | 83 | 0% | 189,600 | 39億4209万 | +2.47% | - | 2.36 |
| 02/20 | 84 | 85 | 83 | 83 | 0% | 169,600 | 39億4209万 | +2.47% | - | 2.36 |
| 02/19 | 84 | 85 | 83 | 83 | 0% | 233,500 | 39億4209万 | +2.47% | - | 2.36 |
| 02/18 | 81 | 84 | 80 | 83 | +3.75% | 319,400 | 39億4209万 | +2.47% | - | 2.36 |
| 02/17 | 80 | 82 | 80 | 80 | -1.23% | 382,900 | 37億9960万 | -1.23% | - | 2.27 |
| 02/14 | 83 | 84 | 80 | 81 | -1.22% | 346,900 | 38億4710万 | 0% | - | 2.3 |
| 02/13 | 82 | 84 | 81 | 82 | 0% | 222,100 | 38億9459万 | +1.23% | - | 2.33 |
| 02/12 | 82 | 82 | 80 | 82 | +1.23% | 274,000 | 38億9459万 | +1.23% | - | 2.33 |
| 02/10 | 82 | 82 | 81 | 81 | -1.22% | 263,500 | 38億4710万 | 0% | - | 2.3 |
| 02/07 | 81 | 82 | 80 | 82 | +1.23% | 204,000 | 38億9459万 | +1.23% | - | 2.33 |
| 02/06 | 80 | 82 | 80 | 81 | +1.25% | 191,500 | 38億4710万 | 0% | - | 2.3 |
| 02/05 | 80 | 81 | 79 | 80 | +1.27% | 163,100 | 37億9960万 | -1.23% | - | 2.27 |
| 02/04 | 80 | 81 | 79 | 79 | -1.25% | 114,900 | 37億5211万 | -1.25% | - | 2.24 |
| 02/03 | 81 | 81 | 79 | 80 | -2.44% | 227,900 | 37億9960万 | 0% | - | 2.27 |
| 01/31 | 82 | 82 | 80 | 82 | +1.23% | 220,400 | 38億9459万 | +2.5% | - | 2.33 |
| 01/30 | 82 | 83 | 81 | 81 | -1.22% | 88,600 | 38億4710万 | +1.25% | - | 2.3 |
| 01/29 | 80 | 82 | 80 | 82 | +1.23% | 79,600 | 38億9459万 | +2.5% | - | 2.33 |
| 01/28 | 81 | 82 | 80 | 81 | 0% | 120,800 | 38億4710万 | 0% | - | 2.3 |
| 01/27 | 81 | 83 | 80 | 81 | 0% | 439,900 | 38億4710万 | 0% | - | 2.3 |
| 01/24 | 78 | 81 | 78 | 81 | +2.53% | 233,100 | 38億4710万 | 0% | - | 2.3 |
| 01/23 | 79 | 80 | 78 | 79 | 0% | 146,700 | 37億5211万 | -2.47% | - | 2.24 |
| 01/22 | 80 | 80 | 79 | 79 | 0% | 113,200 | 37億5211万 | -2.47% | - | 2.24 |
| 01/21 | 79 | 81 | 79 | 79 | -1.25% | 146,400 | 37億4026万 | -2.47% | - | 2.24 |
| 01/20 | 78 | 81 | 78 | 80 | +2.56% | 276,700 | 37億8760万 | -2.44% | - | 2.27 |
| 01/17 | 78 | 79 | 77 | 78 | -1.27% | 451,300 | 36億9291万 | -4.88% | - | 2.21 |
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 | |
| 2013年 12月期 | 7,500 5/8 | 1,570 12/24 | 4,804,200 2/18 | 136億5825万 | 28億5912万 | +76.82% 5/7 | -44.03% 6/7 |
| 2014年 12月期 | 2,518 6/17 | 785 12/26 12/25 | 2,768,400 6/17 | 168億4466万 | 52億5141万 | +36.36% 6/16 | -22.64% 10/16 |
| 2015年 12月期 | 1,446 5/25 | 500 12/24 | 638,100 5/21 | 96億7330万 | 34億4485万 | +33.85% 5/25 | -31.27% 8/25 |
| 2016年 12月期 | 1,629 4/22 | 341 2/15 2/12 | 3,452,300 8/24 | 124億9226万 | 23億4938万 | +91.52% 4/21 | -40.95% 8/26 |
| 2017年 12月期 | 1,465 10/31 | 453 2/1 1/24 他2件 | 11,250,400 10/27 | 124億7403万 | 38億5715万 | +75.82% 4/17 | -20.46% 8/14 |
| 2018年 12月期 | 2,139 3/15 | 425 12/26 | 7,023,000 8/29 | 190億1506万 | 43億4099万 | +41.04% 8/28 | -34.54% 4/16 |
| 2019年 12月期 | 710 1/21 | 301 12/23 12/20 | 4,404,800 7/5 | 72億5201万 | 38億2694万 | +24.52% 7/9 | -27.45% 2/12 |
| 2020年 12月期 | 471 4/17 | 150 3/17 3/13 | 18,240,900 4/15 | 68億3614万 | 21億3211万 | +109.05% 4/15 | -35.96% 3/16 |
| 2021年 12月期 | 334 2/18 | 124 12/29 12/28 他2件 | 17,600,000 12/3 | 64億9132万 | 29億2455万 | +22.82% 2/18 | -18.39% 12/1 |
| 2022年 12月期 | 160 7/4 | 91 12/29 12/26 | 17,256,800 3/10 | 39億3521万 | 25億5292万 | +53.32% 1/25 | -13.06% 2/24 |
| 2023年 12月期 | 320 9/15 9/14 | 91 1/17 | 41,562,600 1/24 | 112億6563万 | 25億5292万 | +68.35% 2/13 | -55.32% 10/10 |
| 2024年 12月期 | 199 6/27 | 76 12/25 | 13,790,500 7/16 | 87億4507万 | 35億9822万 | +27.45% 5/20 | -40.34% 7/12 |
| 最新 | 61 2025/6/13 | 165,300 | 31億4120万 | 0% 61 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- -46%（0.54倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- -46%（0.54倍）
- 2025/06/13 vs 2024/12/30
- -26%（0.74倍）