株価チャート
株価
6/13
- 前日 (6/12)
- 844
- 始値
- 840
- 高値
- 840
- 安値
- 819
- 終値 -1.18%
- 834
- 出来高 +70%
- 10,200
乖離率
- 株価（5日）
移動平均値 - -1.65%
848 - 株価（25日）
移動平均値 - -5.55%
883 - 出来高（5日）
移動平均値 - +98.44%
5,140
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 | 840 | 840 | 819 | 834 | -1.18% | 10,200 | 34億1564万 | -5.55% | 20.36 | 1.36 |
| 06/12 | 852 | 853 | 839 | 844 | -0.94% | 6,000 | 34億5660万 | -4.85% | 20.6 | 1.38 |
| 06/11 | 852 | 856 | 852 | 852 | 0% | 2,800 | 34億8936万 | -4.16% | 20.8 | 1.39 |
| 06/10 | 857 | 857 | 852 | 852 | -0.58% | 4,500 | 34億8936万 | -4.27% | 20.8 | 1.39 |
| 06/09 | 864 | 864 | 855 | 857 | 0% | 2,200 | 35億984万 | -3.82% | 20.92 | 1.4 |
| 06/06 | 862 | 866 | 855 | 857 | -0.92% | 3,800 | 35億984万 | -4.03% | 20.92 | 1.4 |
| 06/05 | 869 | 872 | 865 | 865 | -0.8% | 2,100 | 35億4260万 | -3.24% | 21.12 | 1.41 |
| 06/04 | 862 | 879 | 862 | 872 | +1.16% | 2,900 | 35億7127万 | -2.46% | 21.29 | 1.42 |
| 06/03 | 862 | 875 | 861 | 862 | +0.12% | 5,700 | 35億3032万 | -3.69% | 21.04 | 1.4 |
| 06/02 | 887 | 887 | 860 | 861 | -1.6% | 12,600 | 35億2622万 | -3.8% | 21.02 | 1.4 |
| 05/30 | 878 | 882 | 872 | 875 | -1.13% | 4,700 | 35億8356万 | -2.34% | 21.36 | 1.43 |
| 05/29 | 898 | 898 | 885 | 885 | -2.75% | 19,500 | 36億2451万 | -1.34% | 21.6 | 1.44 |
| 05/28 | 896 | 911 | 896 | 910 | +1.68% | 63,400 | 37億2690万 | +1.45% | 22.21 | 1.48 |
| 05/27 | 895 | 900 | 895 | 895 | +0.22% | 5,500 | 36億6547万 | -0.11% | 21.85 | 1.46 |
| 05/26 | 894 | 905 | 892 | 893 | -0.11% | 5,500 | 36億5728万 | -0.11% | 21.8 | 1.45 |
| 05/23 | 906 | 906 | 888 | 894 | -0.67% | 9,500 | 36億6137万 | +0.22% | 21.82 | 1.46 |
| 05/22 | 902 | 905 | 899 | 900 | +0.33% | 3,000 | 36億8595万 | +1.12% | 21.97 | 1.47 |
| 05/21 | 914 | 914 | 891 | 897 | -2.39% | 15,600 | 36億7366万 | +1.36% | 21.9 | 1.46 |
| 05/20 | 923 | 923 | 915 | 919 | +0.33% | 4,000 | 37億6376万 | +4.31% | 22.43 | 1.5 |
| 05/19 | 910 | 929 | 910 | 916 | +0.88% | 8,600 | 37億5147万 | +4.69% | 22.36 | 1.49 |
| 05/16 | 910 | 921 | 907 | 908 | +0.55% | 9,900 | 37億1871万 | +4.61% | 22.17 | 1.48 |
| 05/15 | 908 | 914 | 899 | 903 | -0.55% | 11,700 | 36億9823万 | +4.63% | 22.04 | 1.47 |
| 05/14 | 904 | 914 | 904 | 908 | +1% | 4,600 | 37億1871万 | +6.2% | 22.17 | 1.48 |
| 05/13 | 908 | 913 | 899 | 899 | -1.53% | 16,200 | 36億8185万 | +5.64% | 21.95 | 1.46 |
| 05/12 | 915 | 926 | 899 | 913 | -3.39% | 37,900 | 37億3919万 | +7.29% | 22.29 | 1.49 |
| 05/09 | 875 | 945 | 875 | 945 | +7.51% | 32,100 | 38億7024万 | +11.18% | 23.07 | 1.54 |
| 05/08 | 885 | 886 | 877 | 879 | -0.79% | 6,400 | 35億9994万 | +3.53% | 21.46 | 1.43 |
| 05/07 | 885 | 893 | 885 | 886 | +0.23% | 3,000 | 36億2861万 | +4.36% | 21.63 | 1.44 |
| 05/02 | 889 | 891 | 880 | 884 | -0.56% | 8,600 | 36億2042万 | +4% | 21.58 | 1.44 |
| 05/01 | 884 | 900 | 884 | 889 | +0.23% | 3,900 | 36億4089万 | +4.47% | 21.7 | 1.45 |
| 04/30 | 880 | 899 | 876 | 887 | +1.14% | 6,900 | 36億3270万 | +4.11% | 21.65 | 1.45 |
| 04/28 | 880 | 896 | 868 | 877 | -0.34% | 16,600 | 35億9175万 | +2.81% | 21.41 | 1.43 |
| 04/25 | 884 | 884 | 864 | 880 | +0.57% | 7,500 | 36億404万 | +2.8% | 21.48 | 1.43 |
| 04/24 | 889 | 889 | 871 | 875 | -1.57% | 7,400 | 35億8356万 | +2.1% | 21.36 | 1.43 |
| 04/23 | 892 | 897 | 880 | 889 | +0.68% | 8,400 | 36億4089万 | +3.73% | 21.7 | 1.45 |
| 04/22 | 896 | 896 | 862 | 883 | -1.45% | 11,700 | 36億1632万 | +3.03% | 21.56 | 1.44 |
| 04/21 | 878 | 918 | 878 | 896 | +2.05% | 495,100 | 36億6956万 | +4.67% | 21.87 | 1.46 |
| 04/18 | 854 | 890 | 854 | 878 | +2.33% | 15,700 | 35億9584万 | +2.81% | 21.43 | 1.43 |
| 04/17 | 829 | 874 | 825 | 858 | +3.5% | 67,100 | 35億1393万 | +0.59% | 20.95 | 1.4 |
| 04/16 | 857 | 884 | 818 | 829 | -2.13% | 49,400 | 33億9516万 | -2.81% | 20.24 | 1.35 |
| 04/15 | 791 | 866 | 791 | 847 | +8.04% | 146,600 | 34億6888万 | -0.82% | 20.68 | 1.38 |
| 04/14 | 784 | 848 | 766 | 784 | +0.26% | 150,000 | 32億1087万 | -8.3% | 19.14 | 1.28 |
| 04/11 | 761 | 810 | 761 | 782 | +0.26% | 10,800 | 32億268万 | -8.86% | 19.09 | 1.27 |
| 04/10 | 809 | 809 | 765 | 780 | +4.14% | 8,500 | 31億9449万 | -9.51% | 19.04 | 1.27 |
| 04/09 | 745 | 762 | 710 | 749 | -1.96% | 35,300 | 30億6752万 | -13.41% | 18.28 | 1.22 |
| 04/08 | 734 | 783 | 732 | 764 | +8.52% | 27,700 | 31億2896万 | -12.28% | 18.65 | 1.24 |
| 04/07 | 769 | 793 | 690 | 704 | -15.08% | 57,700 | 28億8323万 | -19.54% | 17.19 | 1.15 |
| 04/04 | 860 | 865 | 828 | 829 | -5.69% | 18,700 | 33億9516万 | -5.9% | 20.24 | 1.35 |
| 04/03 | 895 | 895 | 864 | 879 | -2.12% | 12,400 | 35億9994万 | -0.45% | 21.46 | 1.43 |
| 04/02 | 920 | 920 | 898 | 898 | -1.21% | 3,800 | 36億7775万 | +1.7% | 21.92 | 1.46 |
| 04/01 | 911 | 916 | 905 | 909 | +1.34% | 4,200 | 37億2280万 | +2.94% | 22.19 | 1.48 |
| 03/31 | 906 | 906 | 889 | 897 | -0.99% | 9,700 | 36億7366万 | +1.59% | 21.9 | 1.46 |
| 03/28 | 906 | 919 | 902 | 906 | -0.33% | 4,600 | 37億1052万 | +2.37% | 22.12 | 1.48 |
| 03/27 | 909 | 920 | 904 | 909 | -0.76% | 12,500 | 37億2280万 | +2.6% | 22.19 | 1.48 |
| 03/26 | 922 | 934 | 915 | 916 | -0.33% | 6,700 | 37億5147万 | +3.27% | 22.36 | 1.49 |
| 03/25 | 925 | 950 | 914 | 919 | -1.61% | 27,400 | 37億6376万 | +3.49% | 22.43 | 1.5 |
| 03/24 | 964 | 964 | 925 | 934 | +3.09% | 38,700 | 38億2519万 | +5.06% | 22.8 | 1.52 |
| 03/21 | 910 | 950 | 902 | 906 | +3.42% | 68,000 | 37億1052万 | +1.91% | 22.12 | 1.48 |
| 03/19 | 894 | 895 | 876 | 876 | -3.1% | 8,300 | 35億8765万 | -1.68% | 21.38 | 1.43 |
| 03/18 | 872 | 906 | 861 | 904 | +6.98% | 23,900 | 37億233万 | +1.23% | 22.07 | 1.47 |
| 03/17 | 848 | 854 | 845 | 845 | -0.35% | 4,500 | 34億6069万 | -5.48% | 20.63 | 1.38 |
| 03/14 | 851 | 855 | 846 | 848 | -0.7% | 7,700 | 34億7298万 | -5.46% | 20.7 | 1.38 |
| 03/13 | 865 | 866 | 854 | 854 | -1.27% | 2,200 | 34億9755万 | -5.01% | 20.85 | 1.39 |
| 03/12 | 851 | 866 | 851 | 865 | +1.65% | 3,100 | 35億4260万 | -4.31% | 21.12 | 1.41 |
| 03/11 | 858 | 868 | 840 | 851 | -2.52% | 8,100 | 34億8527万 | -6.28% | 20.77 | 1.39 |
| 03/10 | 870 | 878 | 856 | 873 | +1.28% | 13,200 | 35億7537万 | -4.38% | 21.31 | 1.42 |
| 03/07 | 860 | 866 | 852 | 862 | -0.92% | 4,500 | 35億3032万 | -5.9% | 21.04 | 1.4 |
| 03/06 | 874 | 879 | 860 | 870 | 0% | 4,100 | 35億6308万 | -5.54% | 21.24 | 1.42 |
| 03/05 | 882 | 891 | 866 | 870 | -1.36% | 7,800 | 35億6308万 | -5.74% | 21.24 | 1.42 |
| 03/04 | 863 | 882 | 850 | 882 | +1.73% | 11,300 | 36億1223万 | -4.85% | 21.53 | 1.44 |
| 03/03 | 864 | 879 | 862 | 867 | +0.93% | 4,500 | 35億5079万 | -6.77% | 21.17 | 1.41 |
| 02/28 | 869 | 884 | 848 | 859 | -2.72% | 17,100 | 35億1803万 | -8.03% | 20.97 | 1.4 |
| 02/27 | 878 | 895 | 877 | 883 | +0.57% | 8,900 | 36億1632万 | -5.96% | 21.56 | 1.44 |
| 02/26 | 890 | 891 | 869 | 878 | -2.34% | 9,600 | 35億9584万 | -6.7% | 21.43 | 1.43 |
| 02/25 | 911 | 911 | 867 | 899 | -1.53% | 21,400 | 36億8185万 | -4.67% | 21.95 | 1.46 |
| 02/21 | 925 | 930 | 913 | 913 | -1.62% | 9,700 | 37億3919万 | -3.28% | 22.29 | 1.49 |
| 02/20 | 957 | 957 | 928 | 928 | -1.49% | 7,800 | 38億62万 | -1.9% | 22.65 | 1.51 |
| 02/19 | 935 | 959 | 935 | 942 | +0.75% | 5,800 | 38億5796万 | -0.53% | 23 | 1.53 |
| 02/18 | 932 | 944 | 924 | 935 | +0.32% | 7,400 | 38億2929万 | -1.48% | 22.83 | 1.52 |
| 02/17 | 937 | 944 | 927 | 932 | -1.06% | 7,900 | 38億1700万 | -1.89% | 22.75 | 1.52 |
| 02/14 | 940 | 952 | 935 | 942 | -1.05% | 6,600 | 38億5796万 | -1.05% | 23 | 1.53 |
| 02/13 | 943 | 958 | 936 | 952 | +0.42% | 10,600 | 38億9891万 | -0.42% | 23.24 | 1.55 |
| 02/12 | 933 | 956 | 933 | 948 | +1.72% | 9,400 | 38億8253万 | -1.56% | 23.14 | 1.54 |
| 02/10 | 913 | 966 | 912 | 932 | +2.19% | 20,500 | 38億1700万 | -3.42% | 22.75 | 1.52 |
| 02/07 | 919 | 937 | 902 | 912 | -0.98% | 31,100 | 37億3509万 | -5.1% | 22.26 | 1.48 |
| 02/06 | 922 | 935 | 916 | 921 | +0.66% | 11,800 | 37億7195万 | -3.76% | 22.48 | 1.5 |
| 02/05 | 957 | 960 | 914 | 915 | -4.59% | 52,700 | 37億4738万 | -3.99% | 22.34 | 1.49 |
| 02/04 | 987 | 991 | 959 | 959 | -1.34% | 22,600 | 39億2758万 | +1.05% | 23.41 | 1.56 |
| 02/03 | 964 | 1,010 | 951 | 972 | +0.52% | 26,500 | 39億8082万 | +3.08% | 23.73 | 1.58 |
| 01/31 | 956 | 969 | 956 | 967 | +0.1% | 13,300 | 39億6034万 | +3.42% | 23.61 | 1.57 |
| 01/30 | 967 | 971 | 951 | 966 | -0.31% | 11,500 | 39億5625万 | +4.09% | 23.58 | 1.57 |
| 01/29 | 980 | 980 | 963 | 969 | +2.76% | 22,800 | 39億6853万 | +5.21% | 23.66 | 1.58 |
| 01/28 | 954 | 958 | 942 | 943 | -1.36% | 19,200 | 38億6205万 | +3.29% | 23.02 | 1.54 |
| 01/27 | 972 | 972 | 954 | 956 | -0.52% | 16,400 | 39億1529万 | +5.17% | 23.34 | 1.56 |
| 01/24 | 980 | 980 | 961 | 961 | -1.44% | 16,900 | 39億3577万 | +6.54% | 23.46 | 1.56 |
| 01/23 | 999 | 999 | 965 | 975 | -0.71% | 35,100 | 39億9311万 | +8.94% | 23.8 | 1.59 |
| 01/22 | 933 | 982 | 933 | 982 | +5.59% | 40,900 | 40億2178万 | +10.59% | 23.97 | 1.6 |
| 01/21 | 925 | 943 | 916 | 930 | +0.87% | 23,300 | 38億881万 | +5.68% | 22.7 | 1.51 |
| 01/20 | 920 | 950 | 916 | 922 | -1.18% | 33,700 | 37億7605万 | +5.37% | 22.51 | 1.5 |
| 01/17 | 954 | 963 | 912 | 933 | -2% | 59,600 | 38億2110万 | +7.36% | 22.78 | 1.52 |
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 | |
| 2021年 5月期 | 2,045 3/5 | 1,119 5/17 | 24,920,100 3/4 | 79億2437万 | 45億8286万 | +13.57% 6/29 | -16.56% 5/17 |
| 2022年 5月期 | 1,521 6/30 | 738 2/24 | 871,300 10/18 | 62億2925万 | 30億2247万 | +13.43% 4/5 | -22.2% 1/27 |
| 2023年 5月期 | 1,234 9/9 | 721 1/18 | 4,341,200 8/23 | 50億5384万 | 29億5285万 | +30.22% 8/22 | -18.5% 10/12 |
| 2024年 5月期 | 905 6/9 | 670 12/27 | 854,700 6/9 | 37億642万 | 27億4398万 | +15.19% 3/14 | -8.97% 4/17 |
| 最新 | 834 2025/6/13 | 10,200 | 34億1564万 | -5.55% 883 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/06/13 vs 2024/12/30
- 0%（1倍）
- 過去安値
595円（2024/08/06） - 40%（1.4倍）
834円（6/13）