株価チャート
株価
6/13
- 前日 (6/12)
- 5,450
- 始値
- 5,500
- 高値
- 5,500
- 安値
- 5,170
- 終値 -4.22%
- 5,220
- 出来高 +8.49%
- 47,300
乖離率
- 株価（5日）
移動平均値 - -0.63%
5,253 - 株価（25日）
移動平均値 - +8.03%
4,832 - 出来高（5日）
移動平均値 - +8.04%
43,780
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 | 5,500 | 5,500 | 5,170 | 5,220 | -4.22% | 47,300 | - | +8.03% | - | - |
| 06/12 | 5,340 | 5,530 | 5,310 | 5,450 | +1.49% | 43,600 | - | +12.72% | - | - |
| 06/11 | 5,270 | 5,430 | 5,230 | 5,370 | +2.48% | 40,000 | - | +11.2% | - | - |
| 06/10 | 5,060 | 5,240 | 5,030 | 5,240 | +5.12% | 41,200 | - | +8.42% | - | - |
| 06/09 | 4,910 | 5,100 | 4,870 | 4,985 | +2.89% | 46,800 | - | +2.97% | - | - |
| 06/06 | 4,780 | 4,935 | 4,735 | 4,845 | -0.1% | 27,200 | - | -0.06% | - | - |
| 06/05 | 4,800 | 4,960 | 4,755 | 4,850 | +1.89% | 72,600 | - | -0.16% | - | - |
| 06/04 | 4,830 | 4,855 | 4,740 | 4,760 | -0.42% | 47,600 | - | -2.1% | - | - |
| 06/03 | 4,690 | 4,805 | 4,665 | 4,780 | +3.46% | 46,700 | - | -1.77% | - | - |
| 06/02 | 4,500 | 4,650 | 4,500 | 4,620 | +2.67% | 37,200 | - | -5.02% | - | - |
| 05/30 | 4,380 | 4,525 | 4,280 | 4,500 | +0.9% | 76,900 | - | -7.69% | - | - |
| 05/29 | 4,450 | 4,475 | 4,420 | 4,460 | +0.45% | 54,900 | - | -8.72% | - | - |
| 05/28 | 4,460 | 4,555 | 4,410 | 4,440 | +0.23% | 59,100 | - | -9.52% | - | - |
| 05/27 | 4,445 | 4,465 | 4,340 | 4,430 | +0.8% | 47,100 | - | -10.12% | - | - |
| 05/26 | 4,400 | 4,440 | 4,370 | 4,395 | +0.8% | 29,000 | - | -11.3% | - | - |
| 05/23 | 4,330 | 4,380 | 4,255 | 4,360 | -0.23% | 36,000 | - | -12.38% | - | - |
| 05/22 | 4,345 | 4,475 | 4,330 | 4,370 | -2.13% | 41,600 | - | -12.76% | - | - |
| 05/21 | 4,515 | 4,710 | 4,445 | 4,465 | -2.62% | 83,600 | - | -11.41% | - | - |
| 05/20 | 4,665 | 4,740 | 4,505 | 4,585 | -2.55% | 74,800 | - | -9.51% | - | - |
| 05/19 | 4,805 | 4,890 | 4,655 | 4,705 | -2.59% | 73,900 | - | -7.47% | - | - |
| 05/16 | 4,660 | 4,845 | 4,350 | 4,830 | +2.66% | 114,900 | - | -4.96% | - | - |
| 05/15 | 4,935 | 5,020 | 4,655 | 4,705 | -14.14% | 205,500 | - | -7.47% | - | - |
| 05/14 | 5,480 | 5,570 | 5,460 | 5,480 | -0.36% | 38,200 | - | +7.94% | - | - |
| 05/13 | 5,490 | 5,560 | 5,460 | 5,500 | +0.92% | 28,700 | - | +8.8% | - | - |
| 05/12 | 5,370 | 5,450 | 5,320 | 5,450 | +3.02% | 13,900 | - | +8.16% | - | - |
| 05/09 | 5,300 | 5,370 | 5,270 | 5,290 | -0.19% | 19,600 | - | +5.25% | - | - |
| 05/08 | 5,450 | 5,480 | 5,270 | 5,300 | -3.28% | 27,200 | - | +5.6% | - | - |
| 05/07 | 5,440 | 5,500 | 5,360 | 5,480 | +0.55% | 14,700 | - | +9.29% | - | - |
| 05/02 | 5,200 | 5,450 | 5,130 | 5,450 | +5.62% | 49,800 | - | +8.74% | - | - |
| 05/01 | 5,080 | 5,280 | 5,070 | 5,160 | +1.38% | 46,800 | - | +2.95% | - | - |
| 04/30 | 5,000 | 5,090 | 4,945 | 5,090 | +3.14% | 18,900 | - | +1.27% | - | - |
| 04/28 | 4,900 | 5,030 | 4,880 | 4,935 | +1.23% | 26,600 | - | -2.12% | - | - |
| 04/25 | 4,795 | 4,875 | 4,730 | 4,875 | +3.17% | 32,300 | - | -3.75% | - | - |
| 04/24 | 4,920 | 4,920 | 4,725 | 4,725 | -3.28% | 51,000 | - | -7.08% | - | - |
| 04/23 | 4,860 | 4,955 | 4,790 | 4,885 | +1.98% | 27,700 | - | -4.52% | - | - |
| 04/22 | 4,970 | 5,000 | 4,750 | 4,790 | -3.62% | 77,000 | - | -6.77% | - | - |
| 04/21 | 5,050 | 5,100 | 4,950 | 4,970 | -0.6% | 19,600 | - | -3.79% | - | - |
| 04/18 | 5,080 | 5,090 | 4,950 | 5,000 | -1.57% | 30,300 | - | -3.55% | - | - |
| 04/17 | 4,930 | 5,080 | 4,910 | 5,080 | +3.46% | 21,600 | - | -2.23% | - | - |
| 04/16 | 5,180 | 5,230 | 4,850 | 4,910 | -5.39% | 42,700 | - | -5.63% | - | - |
| 04/15 | 5,160 | 5,230 | 5,160 | 5,190 | +0.58% | 11,700 | - | -0.57% | - | - |
| 04/14 | 5,250 | 5,250 | 5,140 | 5,160 | +0.78% | 27,000 | - | -1.13% | - | - |
| 04/11 | 4,870 | 5,120 | 4,870 | 5,120 | +1.59% | 19,500 | - | -1.97% | - | - |
| 04/10 | 5,020 | 5,070 | 4,910 | 5,040 | +8.74% | 64,300 | - | -3.69% | - | - |
| 04/09 | 4,855 | 4,880 | 4,530 | 4,635 | -5.6% | 44,200 | - | -11.7% | - | - |
| 04/08 | 4,885 | 5,050 | 4,765 | 4,910 | +8.87% | 46,100 | - | -7.01% | - | - |
| 04/07 | 4,360 | 4,660 | 4,335 | 4,510 | -8.33% | 69,500 | - | -15% | - | - |
| 04/04 | 4,990 | 5,000 | 4,750 | 4,920 | -3.72% | 58,900 | - | -8.17% | - | - |
| 04/03 | 4,840 | 5,130 | 4,805 | 5,110 | 0% | 31,800 | - | -5.39% | - | - |
| 04/02 | 5,120 | 5,170 | 5,040 | 5,110 | 0% | 16,300 | - | -6.24% | - | - |
| 04/01 | 5,240 | 5,280 | 5,110 | 5,110 | -1.35% | 22,000 | - | -7.09% | - | - |
| 03/31 | 5,280 | 5,340 | 5,130 | 5,180 | -4.6% | 52,900 | - | -6.8% | - | - |
| 03/28 | 5,470 | 5,660 | 5,400 | 5,430 | -0.37% | 21,900 | - | -3.21% | - | - |
| 03/27 | 5,520 | 5,670 | 5,410 | 5,450 | -1.27% | 20,800 | - | -3.81% | - | - |
| 03/26 | 5,480 | 5,570 | 5,430 | 5,520 | +0.73% | 14,900 | - | -3.53% | - | - |
| 03/25 | 5,520 | 5,520 | 5,420 | 5,480 | -0.72% | 13,900 | - | -5.14% | - | - |
| 03/24 | 5,430 | 5,520 | 5,400 | 5,520 | +2.6% | 12,600 | - | -5.25% | - | - |
| 03/21 | 5,500 | 5,500 | 5,380 | 5,380 | -2.18% | 23,400 | - | -8% | - | - |
| 03/19 | 5,370 | 5,620 | 5,320 | 5,500 | +1.48% | 29,800 | - | -6.45% | - | - |
| 03/18 | 5,540 | 5,540 | 5,390 | 5,420 | -1.28% | 36,300 | - | -8.1% | - | - |
| 03/17 | 5,530 | 5,530 | 5,420 | 5,490 | +1.1% | 26,800 | - | -7.11% | - | - |
| 03/14 | 5,300 | 5,460 | 5,260 | 5,430 | +2.65% | 25,500 | - | -8.17% | - | - |
| 03/13 | 5,370 | 5,480 | 5,260 | 5,290 | +0.38% | 28,300 | - | -10.58% | - | - |
| 03/12 | 5,330 | 5,390 | 5,240 | 5,270 | -0.94% | 25,600 | - | -11.1% | - | - |
| 03/11 | 5,180 | 5,320 | 5,110 | 5,320 | +2.7% | 28,500 | - | -10.33% | - | - |
| 03/10 | 5,250 | 5,340 | 5,180 | 5,180 | -1.33% | 27,300 | - | -12.85% | - | - |
| 03/07 | 5,270 | 5,290 | 5,200 | 5,250 | -2.05% | 31,000 | - | -11.96% | - | - |
| 03/06 | 5,500 | 5,520 | 5,310 | 5,360 | -1.65% | 31,600 | - | -10.43% | - | - |
| 03/05 | 5,400 | 5,520 | 5,350 | 5,450 | +0.93% | 28,400 | - | -9.08% | - | - |
| 03/04 | 5,460 | 5,560 | 5,350 | 5,400 | -2.88% | 46,500 | - | -9.97% | - | - |
| 03/03 | 5,910 | 5,990 | 5,560 | 5,560 | -4.3% | 51,100 | - | -7.4% | - | - |
| 02/28 | 5,900 | 6,050 | 5,780 | 5,810 | -3.17% | 45,200 | - | -3.13% | - | - |
| 02/27 | 6,450 | 6,450 | 6,000 | 6,000 | -5.51% | 54,000 | - | +0.38% | - | - |
| 02/26 | 6,250 | 6,420 | 5,830 | 6,350 | 0% | 97,800 | - | +6.79% | - | - |
| 02/25 | 6,430 | 6,630 | 6,340 | 6,350 | -3.2% | 38,100 | - | +7.66% | - | - |
| 02/21 | 6,430 | 6,660 | 6,400 | 6,560 | +1.39% | 40,400 | - | +12.12% | - | - |
| 02/20 | 6,730 | 6,760 | 6,440 | 6,470 | -5.27% | 72,900 | - | +11.55% | - | - |
| 02/19 | 6,780 | 7,050 | 6,700 | 6,830 | -0.44% | 39,800 | - | +18.56% | - | - |
| 02/18 | 6,920 | 7,050 | 6,830 | 6,860 | -0.58% | 58,600 | - | +20.27% | - | - |
| 02/17 | 6,740 | 6,960 | 6,680 | 6,900 | +2.83% | 73,600 | - | +21.95% | - | - |
| 02/14 | 5,970 | 6,800 | 5,900 | 6,710 | +10.54% | 202,800 | - | +19.59% | - | - |
| 02/13 | 6,150 | 6,150 | 5,990 | 6,070 | -1.3% | 82,400 | - | +9.05% | - | - |
| 02/12 | 5,990 | 6,210 | 5,880 | 6,150 | +3.19% | 72,900 | - | +10.83% | - | - |
| 02/10 | 5,800 | 5,960 | 5,800 | 5,960 | +3.83% | 45,100 | - | +7.89% | - | - |
| 02/07 | 5,560 | 5,770 | 5,500 | 5,740 | +3.24% | 21,500 | - | +4.12% | - | - |
| 02/06 | 5,480 | 5,600 | 5,480 | 5,560 | +0.91% | 14,800 | - | +0.98% | - | - |
| 02/05 | 5,560 | 5,630 | 5,480 | 5,510 | -1.25% | 12,500 | - | +0.09% | - | - |
| 02/04 | 5,490 | 5,680 | 5,470 | 5,580 | +3.33% | 17,900 | - | +1.27% | - | - |
| 02/03 | 5,520 | 5,520 | 5,400 | 5,400 | -3.57% | 28,300 | - | -2.1% | - | - |
| 01/31 | 5,710 | 5,710 | 5,540 | 5,600 | -0.71% | 22,000 | - | +1.27% | - | - |
| 01/30 | 5,800 | 5,800 | 5,620 | 5,640 | -2.42% | 29,800 | - | +2.23% | - | - |
| 01/29 | 5,620 | 5,850 | 5,620 | 5,780 | +3.03% | 42,400 | - | +4.96% | - | - |
| 01/28 | 5,520 | 5,680 | 5,440 | 5,610 | +1.26% | 38,100 | - | +2.24% | - | - |
| 01/27 | 5,550 | 5,560 | 5,400 | 5,540 | -0.54% | 28,600 | - | +1.22% | - | - |
| 01/24 | 5,490 | 5,590 | 5,410 | 5,570 | +2.96% | 28,000 | - | +2.03% | - | - |
| 01/23 | 5,330 | 5,580 | 5,210 | 5,410 | +2.46% | 53,600 | - | -0.55% | - | - |
| 01/22 | 5,220 | 5,300 | 5,130 | 5,280 | +1.34% | 25,600 | - | -2.91% | - | - |
| 01/21 | 5,230 | 5,240 | 5,090 | 5,210 | +0.97% | 22,000 | - | -4.26% | - | - |
| 01/20 | 5,200 | 5,240 | 5,140 | 5,160 | -0.39% | 15,100 | - | -5.27% | - | - |
| 01/17 | 5,280 | 5,290 | 5,140 | 5,180 | -1.89% | 26,100 | - | -5.02% | - | - |
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 | 7,540 6/6 | 1,453 3/28 | 8,786,800 4/7 | +45.32% 6/5 | -18.98% 7/26 |
| 2024年 6月期 | 7,080 3/6 | 3,545 12/8 | 851,300 8/15 | +27.92% 3/6 | -21.43% 9/26 |
| 最新 | 5,220 2025/6/13 | 47,300 | +8.03% 4,832 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/06/13 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
1,453円（2023/03/28） - 259%（3.59倍）
5,220円（6/13）