株価チャート
株価
6/13
- 前日 (6/12)
- 2,649
- 始値
- 2,662
- 高値
- 2,690
- 安値
- 2,513
- 終値 -3.55%
- 2,555
- 出来高 -3.85%
- 30,000
乖離率
- 株価（5日）
移動平均値 - +2.16%
2,501 - 株価（25日）
移動平均値 - +12.01%
2,281 - 出来高（5日）
移動平均値 - +45.63%
20,600
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 | 2,662 | 2,690 | 2,513 | 2,555 | -3.55% | 30,000 | 160億6407万 | +12.01% | 41.15 | 20.79 |
| 06/12 | 2,498 | 2,650 | 2,453 | 2,649 | +6.47% | 31,200 | 166億5508万 | +17.42% | 42.66 | 21.56 |
| 06/11 | 2,410 | 2,490 | 2,410 | 2,488 | +3.32% | 12,000 | 156億4282万 | +11.72% | 40.07 | 20.25 |
| 06/10 | 2,444 | 2,464 | 2,404 | 2,408 | +0.12% | 13,600 | 151億3984万 | +9.26% | 38.78 | 19.59 |
| 06/09 | 2,420 | 2,448 | 2,384 | 2,405 | -0.62% | 16,200 | 151億2098万 | +10.17% | 38.73 | 19.57 |
| 06/06 | 2,539 | 2,539 | 2,369 | 2,420 | -4.69% | 35,200 | 152億1529万 | +11.88% | 38.98 | 19.69 |
| 06/05 | 2,446 | 2,550 | 2,413 | 2,539 | +4.79% | 27,800 | 159億6348万 | +18.53% | 40.89 | 20.66 |
| 06/04 | 2,444 | 2,450 | 2,380 | 2,423 | +0.79% | 18,900 | 152億3415万 | +14.51% | 39.02 | 19.72 |
| 06/03 | 2,300 | 2,440 | 2,299 | 2,404 | +4.52% | 25,100 | 151億1469万 | +14.69% | 38.72 | 19.56 |
| 06/02 | 2,255 | 2,300 | 2,240 | 2,300 | +3.14% | 14,200 | 144億6081万 | +10.79% | 37.04 | 18.72 |
| 05/30 | 2,151 | 2,237 | 2,151 | 2,230 | +3.72% | 7,600 | 140億2070万 | +8.36% | 35.92 | 18.15 |
| 05/29 | 2,219 | 2,219 | 2,150 | 2,150 | -2.89% | 12,500 | 135億1771万 | +5.08% | 34.63 | 17.49 |
| 05/28 | 2,275 | 2,275 | 2,196 | 2,214 | -2.89% | 13,800 | 139億2010万 | +8.69% | 35.66 | 18.02 |
| 05/27 | 2,272 | 2,290 | 2,261 | 2,280 | +0.35% | 7,400 | 143億3506万 | +12.7% | 36.72 | 18.55 |
| 05/26 | 2,259 | 2,285 | 2,259 | 2,272 | +0.53% | 4,800 | 142億8476万 | +13.32% | 36.59 | 18.49 |
| 05/23 | 2,294 | 2,294 | 2,226 | 2,260 | -0.44% | 5,600 | 142億932万 | +13.74% | 36.4 | 18.39 |
| 05/22 | 2,210 | 2,298 | 2,200 | 2,270 | +2.62% | 13,600 | 142億7219万 | +15.35% | 36.56 | 18.47 |
| 05/21 | 2,298 | 2,298 | 2,212 | 2,212 | -2.77% | 13,800 | 139億633万 | +13.38% | 35.63 | 18 |
| 05/20 | 2,218 | 2,289 | 2,202 | 2,275 | +3.55% | 20,000 | 143億240万 | +17.94% | 36.64 | 18.51 |
| 05/19 | 2,153 | 2,247 | 2,125 | 2,197 | +4.47% | 19,900 | 138億1203万 | +15.27% | 35.38 | 17.88 |
| 05/16 | 2,131 | 2,275 | 2,038 | 2,103 | +0.86% | 105,000 | 132億2107万 | +11.68% | 33.87 | 17.11 |
| 05/15 | 2,030 | 2,112 | 2,030 | 2,085 | +2.71% | 19,800 | 131億791万 | +11.86% | 33.58 | 16.97 |
| 05/14 | 1,948 | 2,263 | 1,901 | 2,030 | +4.1% | 89,200 | 127億6214万 | +10.03% | 32.69 | 16.52 |
| 05/13 | 1,918 | 1,950 | 1,901 | 1,950 | +1.67% | 7,100 | 122億5920万 | +6.44% | 31.41 | 15.87 |
| 05/12 | 1,919 | 1,920 | 1,892 | 1,918 | +0.1% | 2,400 | 120億5802万 | +4.98% | 30.89 | 15.61 |
| 05/09 | 1,937 | 1,937 | 1,883 | 1,916 | -0.78% | 1,800 | 120億4545万 | +5.04% | 30.86 | 15.59 |
| 05/08 | 1,919 | 1,938 | 1,899 | 1,931 | +0.63% | 3,900 | 121億3975万 | +5.98% | 31.1 | 15.71 |
| 05/07 | 1,899 | 1,920 | 1,871 | 1,919 | +2.35% | 4,700 | 120億6431万 | +5.44% | 30.91 | 15.62 |
| 05/02 | 1,896 | 1,901 | 1,875 | 1,875 | -1.11% | 2,400 | 117億8769万 | +3.08% | 30.2 | 15.26 |
| 05/01 | 1,904 | 1,919 | 1,890 | 1,896 | -0.42% | 1,100 | 119億1971万 | +4.23% | 30.54 | 15.43 |
| 04/30 | 1,896 | 1,909 | 1,869 | 1,904 | +0.42% | 2,100 | 119億7001万 | +4.85% | 30.67 | 15.49 |
| 04/28 | 1,938 | 1,938 | 1,840 | 1,896 | -1.2% | 4,800 | 119億1971万 | +4.52% | 30.54 | 15.43 |
| 04/25 | 1,922 | 1,949 | 1,865 | 1,919 | +1.16% | 6,000 | 120億6431万 | +5.96% | 30.91 | 15.62 |
| 04/24 | 1,860 | 1,900 | 1,860 | 1,897 | +2.26% | 1,800 | 119億2600万 | +4.98% | 30.55 | 15.44 |
| 04/23 | 1,949 | 1,949 | 1,855 | 1,855 | -3.39% | 4,800 | 116億6195万 | +2.83% | 29.88 | 15.09 |
| 04/22 | 1,933 | 1,933 | 1,879 | 1,920 | -0.1% | 2,300 | 120億7059万 | +6.49% | 30.92 | 15.62 |
| 04/21 | 1,841 | 1,960 | 1,839 | 1,922 | +2.51% | 14,100 | 120億7140万 | +6.66% | 30.96 | 15.64 |
| 04/18 | 1,834 | 1,880 | 1,802 | 1,875 | +2.74% | 8,800 | 117億7621万 | +4.22% | 30.2 | 15.26 |
| 04/17 | 1,785 | 1,830 | 1,785 | 1,825 | +0.66% | 1,700 | 114億6218万 | +1.61% | 29.39 | 14.85 |
| 04/16 | 1,789 | 1,813 | 1,782 | 1,813 | +0.67% | 1,900 | 113億8681万 | +0.95% | 29.2 | 14.75 |
| 04/15 | 1,807 | 1,828 | 1,791 | 1,801 | -2.07% | 3,900 | 113億1145万 | +0.28% | 29.01 | 14.65 |
| 04/14 | 1,767 | 1,854 | 1,737 | 1,839 | +10.12% | 10,500 | 115億5011万 | +2.28% | 29.62 | 14.96 |
| 04/11 | 1,654 | 1,770 | 1,651 | 1,670 | -1.24% | 4,500 | 104億8868万 | -7.12% | 26.9 | 13.59 |
| 04/10 | 1,695 | 1,769 | 1,689 | 1,691 | +4.71% | 4,700 | 106億2057万 | -6.26% | 27.23 | 13.76 |
| 04/09 | 1,640 | 1,640 | 1,560 | 1,615 | -2.12% | 6,200 | 101億4324万 | -10.72% | 26.01 | 13.14 |
| 04/08 | 1,658 | 1,688 | 1,645 | 1,650 | +3.13% | 4,800 | 103億6307万 | -9.24% | 26.57 | 13.43 |
| 04/07 | 1,610 | 1,620 | 1,520 | 1,600 | -6.16% | 11,300 | 100億4904万 | -12.33% | 25.77 | 13.02 |
| 04/04 | 1,800 | 1,801 | 1,700 | 1,705 | -5.85% | 18,400 | 107億850万 | -6.98% | 27.46 | 13.87 |
| 04/03 | 1,833 | 1,888 | 1,810 | 1,811 | -1.9% | 10,400 | 113億7425万 | -1.52% | 29.17 | 14.74 |
| 04/02 | 1,887 | 1,887 | 1,841 | 1,846 | -1.49% | 1,400 | 115億9407万 | +0.27% | 29.73 | 15.02 |
| 04/01 | 1,888 | 1,899 | 1,849 | 1,874 | -0.69% | 4,000 | 117億6993万 | +1.79% | 30.18 | 15.25 |
| 03/31 | 1,893 | 1,893 | 1,816 | 1,887 | -0.37% | 5,600 | 118億5158万 | +2.61% | 30.39 | 15.34 |
| 03/28 | 1,892 | 1,900 | 1,818 | 1,894 | +1.28% | 12,400 | 118億9555万 | +3.1% | 30.5 | 15.53 |
| 03/27 | 1,842 | 1,888 | 1,840 | 1,870 | +2.47% | 3,600 | 117億4481万 | +1.96% | 30.12 | 15.33 |
| 03/26 | 1,850 | 1,861 | 1,812 | 1,825 | -1.14% | 4,500 | 114億6218万 | -0.33% | 29.39 | 14.96 |
| 03/25 | 1,816 | 1,860 | 1,811 | 1,846 | +1.65% | 8,900 | 115億9407万 | +0.76% | 29.73 | 15.14 |
| 03/24 | 1,824 | 1,824 | 1,812 | 1,816 | -0.55% | 2,600 | 114億566万 | -0.82% | 29.25 | 14.89 |
| 03/21 | 1,812 | 1,845 | 1,812 | 1,826 | +0.77% | 600 | 114億6660万 | -0.27% | 29.41 | 14.97 |
| 03/19 | 1,838 | 1,869 | 1,812 | 1,812 | -1.41% | 3,600 | 113億7868万 | -1.04% | 29.18 | 14.85 |
| 03/18 | 1,921 | 1,921 | 1,805 | 1,838 | -3.52% | 14,200 | 115億4195万 | +0.38% | 29.6 | 15.07 |
| 03/17 | 1,841 | 1,910 | 1,841 | 1,905 | +3.53% | 12,900 | 119億6269万 | +4.27% | 30.68 | 15.62 |
| 03/14 | 1,829 | 1,928 | 1,829 | 1,840 | +2.56% | 27,200 | 115億5451万 | +1.1% | 29.63 | 15.08 |
| 03/13 | 1,823 | 1,841 | 1,790 | 1,794 | -1.59% | 10,200 | 112億6565万 | -1.16% | 28.89 | 14.71 |
| 03/12 | 1,817 | 1,850 | 1,816 | 1,823 | -0.05% | 3,800 | 114億4776万 | +0.61% | 29.36 | 14.94 |
| 03/11 | 1,848 | 1,848 | 1,761 | 1,824 | -1.35% | 10,200 | 114億5404万 | +0.88% | 29.38 | 14.95 |
| 03/10 | 1,853 | 1,853 | 1,816 | 1,849 | +0.43% | 6,500 | 116億1103万 | +2.38% | 29.78 | 15.16 |
| 03/07 | 1,821 | 1,841 | 1,815 | 1,841 | +1.1% | 4,700 | 115億6079万 | +2.05% | 29.65 | 15.09 |
| 03/06 | 1,811 | 1,847 | 1,811 | 1,821 | +0.11% | 5,400 | 114億3520万 | +1.05% | 29.33 | 14.93 |
| 03/05 | 1,830 | 1,850 | 1,814 | 1,819 | -1.46% | 2,200 | 114億2264万 | +1.06% | 29.3 | 14.91 |
| 03/04 | 1,804 | 1,852 | 1,804 | 1,846 | +2.33% | 6,400 | 115億9219万 | +2.67% | 29.73 | 15.13 |
| 03/03 | 1,804 | 1,869 | 1,803 | 1,804 | 0% | 10,800 | 113億2845万 | +0.67% | 29.05 | 14.79 |
| 02/28 | 1,823 | 1,847 | 1,804 | 1,804 | -2.96% | 17,100 | 113億2845万 | +0.95% | 29.05 | 14.79 |
| 02/27 | 1,867 | 1,867 | 1,807 | 1,859 | +0.27% | 3,700 | 116億7383万 | +4.32% | 29.94 | 15.24 |
| 02/26 | 1,858 | 1,884 | 1,833 | 1,854 | +0.38% | 6,300 | 116億4243万 | +4.39% | 29.86 | 15.2 |
| 02/25 | 1,819 | 1,858 | 1,799 | 1,847 | +1.21% | 11,600 | 115億9847万 | +4.29% | 29.75 | 15.14 |
| 02/21 | 1,838 | 1,843 | 1,825 | 1,825 | -0.98% | 2,900 | 114億6032万 | +3.34% | 29.39 | 14.96 |
| 02/20 | 1,822 | 1,846 | 1,780 | 1,843 | +1.88% | 8,700 | 115億4521万 | +4.66% | 29.68 | 15.07 |
| 02/19 | 1,822 | 1,840 | 1,759 | 1,809 | -0.11% | 9,100 | 113億3222万 | +2.9% | 29.14 | 14.79 |
| 02/18 | 1,846 | 1,846 | 1,811 | 1,811 | -1.9% | 6,400 | 113億4475万 | +3.07% | 29.17 | 14.81 |
| 02/17 | 1,844 | 1,877 | 1,829 | 1,846 | +1.54% | 16,400 | 115億6400万 | +5.01% | 29.73 | 15.1 |
| 02/14 | 1,819 | 1,842 | 1,802 | 1,818 | -0.55% | 21,400 | 113億8860万 | +3.47% | 29.28 | 14.87 |
| 02/13 | 1,839 | 1,839 | 1,758 | 1,828 | +1.05% | 7,800 | 114億5125万 | +4.1% | 29.44 | 14.95 |
| 02/12 | 1,856 | 1,856 | 1,775 | 1,809 | -0.44% | 12,400 | 113億3222万 | +2.96% | 29.14 | 14.79 |
| 02/10 | 1,775 | 1,842 | 1,757 | 1,817 | +4.55% | 16,100 | 113億8234万 | +3.24% | 29.26 | 14.86 |
| 02/07 | 1,716 | 1,738 | 1,703 | 1,738 | +0.93% | 3,800 | 108億8745万 | -1.59% | 27.99 | 14.21 |
| 02/06 | 1,713 | 1,728 | 1,713 | 1,722 | +0.41% | 3,200 | 107億8722万 | -2.66% | 27.73 | 14.08 |
| 02/05 | 1,715 | 1,733 | 1,715 | 1,715 | -0.41% | 3,600 | 107億4337万 | -3.16% | 27.62 | 14.03 |
| 02/04 | 1,739 | 1,757 | 1,722 | 1,722 | -0.4% | 3,700 | 107億8722万 | -3.04% | 27.73 | 14.08 |
| 02/03 | 1,731 | 1,766 | 1,727 | 1,729 | -2.1% | 5,000 | 108億3107万 | -2.87% | 27.85 | 14.14 |
| 01/31 | 1,787 | 1,787 | 1,736 | 1,766 | -1.78% | 2,500 | 110億6285万 | -1.12% | 28.44 | 14.44 |
| 01/30 | 1,815 | 1,820 | 1,798 | 1,798 | +0.06% | 6,500 | 112億6331万 | +0.45% | 28.96 | 14.7 |
| 01/29 | 1,762 | 1,799 | 1,753 | 1,797 | +1.41% | 6,200 | 112億5705万 | +0.28% | 28.94 | 14.7 |
| 01/28 | 1,760 | 1,785 | 1,730 | 1,772 | +0.28% | 5,100 | 111億44万 | -1.34% | 28.54 | 14.49 |
| 01/27 | 1,711 | 1,773 | 1,702 | 1,767 | +3.88% | 8,000 | 110億6912万 | -1.83% | 28.46 | 14.45 |
| 01/24 | 1,666 | 1,720 | 1,660 | 1,701 | +2.04% | 10,400 | 106億5567万 | -5.76% | 27.4 | 13.91 |
| 01/23 | 1,679 | 1,702 | 1,649 | 1,667 | -1.71% | 5,800 | 104億4268万 | -8.1% | 26.85 | 13.63 |
| 01/22 | 1,699 | 1,722 | 1,651 | 1,696 | -0.35% | 6,900 | 106億2435万 | -7.02% | 27.32 | 13.87 |
| 01/21 | 1,746 | 1,746 | 1,701 | 1,702 | -1.33% | 3,200 | 106億4713万 | -7.05% | 27.41 | 13.9 |
| 01/20 | 1,716 | 1,729 | 1,695 | 1,725 | +0.58% | 4,300 | 107億9101万 | -6.15% | 27.78 | 14.09 |
| 01/17 | 1,711 | 1,727 | 1,637 | 1,715 | -0.41% | 11,900 | 107億2845万 | -6.89% | 27.62 | 14.01 |
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 9月期 | 3,720 6/30 | 1,057 12/20 | 7,603,500 1/10 | +39.62% 6/7 | -18.25% 10/3 |
| 2024年 9月期 | 2,325 2/21 | 1,299 8/5 | 172,800 4/16 | +19.37% 2/20 | -34.59% 8/5 |
| 最新 | 2,555 2025/6/13 | 30,000 | +12.01% 2,281 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/06/13 vs 2024/12/30
- 29%（1.29倍）
- 過去安値
1,057円（2022/12/20） - 142%（2.42倍）
2,555円（6/13）