株価チャート
株価
5/19
- 前日 (5/16)
- 2,116
- 始値
- 2,166
- 高値
- 2,284
- 安値
- 2,160
- 終値 +6.9%
- 2,262
- 出来高 +20.16%
- 29,200
乖離率
- 株価（5日）
移動平均値 - +3.67%
2,182 - 株価（25日）
移動平均値 - +18.8%
1,904 - 出来高（5日）
移動平均値 - -31.33%
42,520
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 2,166 | 2,284 | 2,160 | 2,262 | +6.9% | 29,200 | 85億2432万 | +18.8% | 61.16 | 4.52 |
| 05/16 | 2,222 | 2,222 | 2,111 | 2,116 | -4.77% | 24,300 | 79億7412万 | +12.91% | 57.21 | 4.23 |
| 05/15 | 2,226 | 2,229 | 2,153 | 2,222 | -0.18% | 14,600 | 83億7358万 | +20.11% | 60.08 | 4.44 |
| 05/14 | 2,035 | 2,259 | 2,001 | 2,226 | +6.76% | 95,100 | 83億8865万 | +22.44% | 60.19 | 4.45 |
| 05/13 | 2,021 | 2,098 | 1,951 | 2,085 | +7.42% | 49,400 | 78億5730万 | +16.03% | 56.38 | 4.17 |
| 05/12 | 2,019 | 2,079 | 1,941 | 1,941 | -3.91% | 91,900 | 73億1463万 | +8.68% | 52.48 | 3.88 |
| 05/09 | 1,930 | 2,049 | 1,930 | 2,020 | +5.7% | 45,400 | 76億1234万 | +13.42% | 54.62 | 4.04 |
| 05/08 | 1,928 | 1,928 | 1,869 | 1,911 | -0.73% | 12,200 | 72億158万 | +7.91% | 51.67 | 3.82 |
| 05/07 | 1,864 | 1,932 | 1,864 | 1,925 | +3.77% | 7,700 | 72億5434万 | +9% | 52.05 | 3.85 |
| 05/02 | 1,901 | 1,911 | 1,834 | 1,855 | -2.42% | 6,200 | 69億9054万 | +5.34% | 50.16 | 3.71 |
| 05/01 | 1,918 | 1,919 | 1,900 | 1,901 | -0.89% | 3,900 | 71億6389万 | +8.07% | 51.4 | 3.8 |
| 04/30 | 1,903 | 1,927 | 1,870 | 1,918 | +1.64% | 12,800 | 72億2796万 | +9.29% | 51.86 | 3.84 |
| 04/28 | 1,905 | 1,916 | 1,871 | 1,887 | +0.21% | 5,800 | 71億1114万 | +7.83% | 51.02 | 3.77 |
| 04/25 | 1,892 | 1,902 | 1,865 | 1,883 | +0.16% | 12,800 | 70億9606万 | +7.97% | 50.91 | 3.77 |
| 04/24 | 1,910 | 1,910 | 1,860 | 1,880 | -0.53% | 5,500 | 70億8476万 | +8.05% | 50.83 | 3.76 |
| 04/23 | 1,850 | 1,910 | 1,837 | 1,890 | +2.72% | 21,000 | 71億2244万 | +8.87% | 51.1 | 3.78 |
| 04/22 | 1,832 | 1,855 | 1,805 | 1,840 | +0.44% | 10,600 | 69億3402万 | +6.3% | 49.75 | 3.68 |
| 04/21 | 1,812 | 1,839 | 1,809 | 1,832 | +2.23% | 6,800 | 69億387万 | +6.08% | 49.53 | 3.66 |
| 04/18 | 1,792 | 1,810 | 1,792 | 1,792 | +0.84% | 7,000 | 67億5313万 | +4% | 48.45 | 3.58 |
| 04/17 | 1,706 | 1,794 | 1,705 | 1,777 | +3.01% | 12,000 | 66億9660万 | +3.31% | 48.05 | 3.55 |
| 04/16 | 1,736 | 1,739 | 1,706 | 1,725 | -1.2% | 6,200 | 65億64万 | +0.41% | 46.64 | 3.45 |
| 04/15 | 1,715 | 1,750 | 1,715 | 1,746 | +1.51% | 7,700 | 65億7978万 | +1.63% | 47.21 | 3.49 |
| 04/14 | 1,686 | 1,735 | 1,686 | 1,720 | +4.5% | 12,800 | 64億8180万 | +0.17% | 46.51 | 3.44 |
| 04/11 | 1,566 | 1,646 | 1,525 | 1,646 | +2.68% | 17,600 | 62億293万 | -4.14% | 44.51 | 3.29 |
| 04/10 | 1,610 | 1,665 | 1,581 | 1,603 | +7.08% | 19,200 | 60億4088万 | -6.96% | 43.34 | 3.21 |
| 04/09 | 1,486 | 1,510 | 1,437 | 1,497 | -1.9% | 14,000 | 56億4142万 | -13.47% | 40.48 | 2.99 |
| 04/08 | 1,466 | 1,557 | 1,436 | 1,526 | +6.27% | 84,100 | 57億5071万 | -12.5% | 41.26 | 3.05 |
| 04/07 | 1,346 | 1,478 | 1,334 | 1,436 | -15.33% | 43,000 | 54億1155万 | -18.32% | 38.83 | 2.87 |
| 04/04 | 1,765 | 1,785 | 1,660 | 1,696 | -5.99% | 44,200 | 63億9135万 | -4.56% | 45.86 | 3.39 |
| 04/03 | 1,759 | 1,841 | 1,750 | 1,804 | +0.06% | 20,600 | 67億9835万 | +0.84% | 48.78 | 3.61 |
| 04/02 | 1,781 | 1,840 | 1,758 | 1,803 | +0.73% | 12,000 | 67億9458万 | +0.17% | 48.75 | 3.61 |
| 04/01 | 1,830 | 1,830 | 1,790 | 1,790 | 0% | 12,300 | 67億4559万 | -1.16% | 48.4 | 3.58 |
| 03/31 | 1,755 | 1,798 | 1,724 | 1,790 | +0.06% | 13,900 | 67億4559万 | -1.81% | 48.4 | 3.58 |
| 03/28 | 1,801 | 1,819 | 1,780 | 1,789 | -0.67% | 10,500 | 67億4182万 | -2.45% | 48.37 | 3.58 |
| 03/27 | 1,789 | 1,814 | 1,778 | 1,801 | +0.45% | 7,700 | 67億8705万 | -2.28% | 48.7 | 3.6 |
| 03/26 | 1,798 | 1,811 | 1,789 | 1,793 | -0.28% | 5,000 | 67億5690万 | -3.13% | 48.48 | 3.59 |
| 03/25 | 1,770 | 1,800 | 1,753 | 1,798 | +2.68% | 11,800 | 67億7574万 | -3.18% | 48.62 | 3.6 |
| 03/24 | 1,786 | 1,799 | 1,751 | 1,751 | -1.9% | 3,000 | 65億9862万 | -6.11% | 47.34 | 3.5 |
| 03/21 | 1,758 | 1,786 | 1,756 | 1,785 | +0.45% | 8,800 | 67億2675万 | -4.75% | 48.26 | 3.57 |
| 03/19 | 1,744 | 1,788 | 1,744 | 1,777 | +1.78% | 9,300 | 66億9660万 | -5.88% | 48.05 | 3.56 |
| 03/18 | 1,747 | 1,762 | 1,738 | 1,746 | 0% | 6,000 | 65億7978万 | -8.11% | 47.21 | 3.49 |
| 03/17 | 1,760 | 1,760 | 1,720 | 1,746 | +0.98% | 8,900 | 65億7978万 | -8.63% | 47.21 | 3.49 |
| 03/14 | 1,706 | 1,739 | 1,700 | 1,729 | +0.46% | 8,900 | 65億1571万 | -10.09% | 46.75 | 3.46 |
| 03/13 | 1,736 | 1,774 | 1,721 | 1,721 | -0.86% | 13,600 | 64億8557万 | -10.97% | 46.53 | 3.44 |
| 03/12 | 1,707 | 1,740 | 1,707 | 1,736 | +0.99% | 14,300 | 65億4209万 | -10.65% | 46.94 | 3.47 |
| 03/11 | 1,723 | 1,723 | 1,658 | 1,719 | -0.41% | 31,200 | 64億7803万 | -11.98% | 46.48 | 3.44 |
| 03/10 | 1,726 | 1,728 | 1,690 | 1,726 | +0.23% | 23,000 | 65億441万 | -12.07% | 46.67 | 3.45 |
| 03/07 | 1,778 | 1,780 | 1,720 | 1,722 | -3.69% | 47,200 | 64億8933万 | -12.77% | 46.56 | 3.45 |
| 03/06 | 1,820 | 1,852 | 1,785 | 1,788 | +0.45% | 18,900 | 67億3806万 | -9.97% | 48.35 | 3.58 |
| 03/05 | 1,823 | 1,831 | 1,780 | 1,780 | -3.31% | 65,300 | 67億791万 | -10.82% | 48.13 | 3.56 |
| 03/04 | 1,868 | 1,889 | 1,800 | 1,841 | -2.13% | 45,400 | 69億3779万 | -7.95% | 49.78 | 3.68 |
| 03/03 | 1,940 | 1,945 | 1,880 | 1,881 | -1.52% | 33,900 | 70億8852万 | -6.14% | 50.86 | 3.76 |
| 02/28 | 1,981 | 2,013 | 1,880 | 1,910 | -4.31% | 47,600 | 71億9781万 | -4.64% | 51.64 | 3.82 |
| 02/27 | 2,033 | 2,055 | 1,990 | 1,996 | -3.81% | 9,900 | 75億2190万 | -0.3% | 53.97 | 3.99 |
| 02/26 | 2,072 | 2,099 | 1,992 | 2,075 | -0.34% | 17,100 | 78億1961万 | +3.85% | 56.11 | 4.15 |
| 02/25 | 2,055 | 2,108 | 2,051 | 2,082 | -1.09% | 15,100 | 78億4599万 | +4.57% | 56.29 | 4.17 |
| 02/21 | 2,048 | 2,132 | 2,022 | 2,105 | +2.68% | 30,000 | 79億3267万 | +6.1% | 56.92 | 4.21 |
| 02/20 | 2,042 | 2,050 | 1,999 | 2,050 | +1.89% | 17,000 | 77億2540万 | +3.74% | 55.43 | 4.1 |
| 02/19 | 1,994 | 2,029 | 1,971 | 2,012 | +0.85% | 15,400 | 75億8220万 | +2.08% | 54.4 | 4.03 |
| 02/18 | 1,988 | 1,995 | 1,953 | 1,995 | +2.41% | 14,300 | 75億1813万 | +1.42% | 53.94 | 3.99 |
| 02/17 | 2,029 | 2,029 | 1,948 | 1,948 | -2.31% | 22,500 | 73億4101万 | -0.87% | 52.67 | 3.9 |
| 02/14 | 1,977 | 2,027 | 1,951 | 1,994 | +0.86% | 22,300 | 75億1436万 | +1.53% | 53.92 | 3.99 |
| 02/13 | 1,950 | 2,007 | 1,900 | 1,977 | -7.62% | 78,700 | 74億5030万 | +0.82% | 53.46 | 3.96 |
| 02/12 | 2,130 | 2,170 | 2,084 | 2,140 | +2.39% | 39,700 | 80億6456万 | +9.13% | 57.86 | 4.28 |
| 02/10 | 2,026 | 2,110 | 2,012 | 2,090 | +3.26% | 28,400 | 78億7614万 | +6.91% | 56.51 | 4.18 |
| 02/07 | 2,015 | 2,044 | 2,005 | 2,024 | -0.3% | 8,700 | 76億2742万 | +3.69% | 54.73 | 4.05 |
| 02/06 | 1,989 | 2,055 | 1,970 | 2,030 | +2.78% | 9,200 | 76億5003万 | +4% | 54.89 | 4.06 |
| 02/05 | 1,974 | 2,000 | 1,973 | 1,975 | +0.05% | 11,800 | 74億4276万 | +1.33% | 53.4 | 3.95 |
| 02/04 | 1,988 | 2,000 | 1,960 | 1,974 | -0.4% | 17,100 | 74億3899万 | +1.28% | 53.37 | 3.95 |
| 02/03 | 1,959 | 1,989 | 1,940 | 1,982 | +0.46% | 6,400 | 74億6914万 | +1.75% | 53.59 | 3.97 |
| 01/31 | 1,986 | 2,068 | 1,952 | 1,973 | -1.55% | 32,600 | 74億3523万 | +1.49% | 53.35 | 3.95 |
| 01/30 | 2,011 | 2,038 | 2,003 | 2,004 | -1.28% | 10,800 | 75億5205万 | +3.35% | 54.19 | 4.01 |
| 01/29 | 2,101 | 2,132 | 2,029 | 2,030 | +0.5% | 28,500 | 76億5003万 | +5.02% | 54.89 | 4.06 |
| 01/28 | 1,888 | 2,065 | 1,888 | 2,020 | +6.88% | 31,700 | 76億1234万 | +4.72% | 54.62 | 4.04 |
| 01/27 | 1,940 | 1,940 | 1,883 | 1,890 | -2.12% | 21,700 | 71億2244万 | -1.82% | 51.1 | 3.78 |
| 01/24 | 1,871 | 1,938 | 1,871 | 1,931 | +3.15% | 7,800 | 72億7695万 | +0.21% | 52.21 | 3.86 |
| 01/23 | 1,878 | 1,891 | 1,871 | 1,872 | -0.48% | 10,700 | 70億5461万 | -2.9% | 50.62 | 3.75 |
| 01/22 | 1,891 | 1,894 | 1,880 | 1,881 | -0.48% | 5,600 | 70億8852万 | -2.74% | 50.86 | 3.76 |
| 01/21 | 1,910 | 1,911 | 1,889 | 1,890 | -0.89% | 5,500 | 71億2244万 | -2.58% | 51.1 | 3.78 |
| 01/20 | 1,910 | 1,930 | 1,895 | 1,907 | +0.05% | 3,600 | 71億8651万 | -2% | 51.56 | 3.82 |
| 01/17 | 1,898 | 1,928 | 1,898 | 1,906 | -0.31% | 4,900 | 71億8274万 | -2.31% | 51.54 | 3.81 |
| 01/16 | 1,893 | 1,916 | 1,888 | 1,912 | +0.16% | 8,500 | 72億535万 | -2.3% | 51.7 | 3.83 |
| 01/15 | 1,943 | 1,943 | 1,896 | 1,909 | -0.57% | 4,800 | 71億9404万 | -2.9% | 51.62 | 3.82 |
| 01/14 | 1,975 | 1,985 | 1,920 | 1,920 | -0.78% | 5,900 | 72億3550万 | -2.74% | 51.91 | 3.84 |
| 01/10 | 1,921 | 1,950 | 1,921 | 1,935 | +0.16% | 2,600 | 72億9202万 | -2.52% | 52.32 | 3.87 |
| 01/09 | 1,930 | 1,975 | 1,919 | 1,932 | +0.26% | 6,000 | 72億8072万 | -3.21% | 52.24 | 3.87 |
| 01/08 | 1,937 | 1,986 | 1,920 | 1,927 | -1.93% | 8,200 | 72億6188万 | -4.13% | 52.1 | 3.86 |
| 01/07 | 1,995 | 1,995 | 1,958 | 1,965 | -1.75% | 7,200 | 74億508万 | -2.92% | 53.13 | 3.93 |
| 01/06 | 2,047 | 2,070 | 2,000 | 2,000 | -0.84% | 14,300 | 75億3698万 | -1.72% | 54.08 | 4 |
| 2024 | ||||||||||
| 12/30 | 2,010 | 2,046 | 2,010 | 2,017 | +0.35% | 7,800 | 76億104万 | -1.42% | 54.54 | 4.3 |
| 12/27 | 1,966 | 2,013 | 1,966 | 2,010 | +2.24% | 14,000 | 75億7466万 | -2.14% | 54.35 | 4.29 |
| 12/26 | 1,967 | 1,994 | 1,957 | 1,966 | 0% | 17,600 | 74億885万 | -4.75% | 53.16 | 4.2 |
| 12/25 | 1,950 | 1,990 | 1,938 | 1,966 | +0.25% | 15,100 | 74億885万 | -5.3% | 53.16 | 4.2 |
| 12/24 | 1,893 | 1,965 | 1,878 | 1,961 | +4.25% | 22,700 | 73億9000万 | -6.04% | 53.02 | 4.19 |
| 12/23 | 1,846 | 1,906 | 1,842 | 1,881 | +1.95% | 16,200 | 70億8852万 | -10.21% | 50.86 | 4.01 |
| 12/20 | 1,862 | 1,871 | 1,842 | 1,845 | -0.75% | 12,200 | 69億5286万 | -12.31% | 49.89 | 3.94 |
| 12/19 | 1,894 | 1,903 | 1,858 | 1,859 | -3.88% | 36,300 | 70億562万 | -11.94% | 50.26 | 3.97 |
| 12/18 | 1,911 | 1,940 | 1,891 | 1,934 | +0.94% | 18,000 | 72億8825万 | -8.9% | 52.29 | 4.13 |
| 12/17 | 1,910 | 1,957 | 1,908 | 1,916 | -1.19% | 15,600 | 72億2042万 | -9.88% | 51.81 | 4.09 |
| 12/16 | 1,959 | 1,988 | 1,883 | 1,939 | -0.05% | 30,400 | 73億710万 | -8.84% | 52.43 | 4.14 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 6月期 | 4,935 4/20 | 1,466 10/3 | 5,966,500 7/29 | +29.32% 3/3 | -35.38% 5/18 |
| 2024年 6月期 | 5,700 7/18 | 1,857 12/18 | 184,000 2/15 | +24.26% 2/19 | -25.69% 12/14 |
| 最新 | 2,262 2025/5/19 | 29,200 | +18.8% 1,904 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/19 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
1,466円（2022/10/03） - 54%（1.54倍）
2,262円（5/19）