株価チャート
株価
6/13
- 前日 (6/12)
- 1,333
- 始値
- 1,335
- 高値
- 1,335
- 安値
- 1,265
- 終値 -4.13%
- 1,278
- 出来高 +63.83%
- 38,500
乖離率
- 株価（5日）
移動平均値 - -1.46%
1,297 - 株価（25日）
移動平均値 - +3.31%
1,237 - 出来高（5日）
移動平均値 - +31.85%
29,200
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 | 1,335 | 1,335 | 1,265 | 1,278 | -4.13% | 38,500 | 71億9156万 | +3.31% | 20.23 | 3.55 |
| 06/12 | 1,309 | 1,333 | 1,309 | 1,333 | +2.7% | 23,500 | 75億105万 | +8.37% | 21.1 | 3.71 |
| 06/11 | 1,278 | 1,318 | 1,278 | 1,298 | +1.56% | 24,400 | 73億410万 | +6.31% | 20.55 | 3.61 |
| 06/10 | 1,287 | 1,309 | 1,270 | 1,278 | -1.46% | 40,300 | 71億9156万 | +5.27% | 20.23 | 3.55 |
| 06/09 | 1,309 | 1,318 | 1,284 | 1,297 | 0% | 19,300 | 72億9847万 | +7.28% | 20.53 | 3.61 |
| 06/06 | 1,325 | 1,325 | 1,286 | 1,297 | -2.85% | 44,100 | 72億9847万 | +7.81% | 20.53 | 3.61 |
| 06/05 | 1,311 | 1,335 | 1,300 | 1,335 | +1.44% | 18,100 | 75億1231万 | +11.81% | 21.13 | 3.71 |
| 06/04 | 1,296 | 1,336 | 1,296 | 1,316 | +1.78% | 20,200 | 74億539万 | +10.96% | 20.83 | 3.66 |
| 06/03 | 1,354 | 1,354 | 1,286 | 1,293 | -4.51% | 42,500 | 72億7596万 | +9.76% | 20.47 | 3.6 |
| 06/02 | 1,272 | 1,368 | 1,268 | 1,354 | +6.45% | 100,600 | 76億1922万 | +15.53% | 21.44 | 3.77 |
| 05/30 | 1,300 | 1,300 | 1,256 | 1,272 | -2.15% | 35,700 | 71億5779万 | +9.37% | 20.14 | 3.54 |
| 05/29 | 1,307 | 1,310 | 1,261 | 1,300 | -0.61% | 42,800 | 73億1536万 | +12.26% | 20.58 | 3.62 |
| 05/28 | 1,276 | 1,317 | 1,262 | 1,308 | +3.07% | 53,200 | 73億6037万 | +13.54% | 20.71 | 3.64 |
| 05/27 | 1,249 | 1,269 | 1,241 | 1,269 | +3.17% | 27,500 | 71億4091万 | +10.64% | 20.09 | 3.53 |
| 05/26 | 1,171 | 1,248 | 1,169 | 1,230 | +5.04% | 34,700 | 69億2145万 | +7.71% | 19.47 | 3.42 |
| 05/23 | 1,172 | 1,184 | 1,169 | 1,171 | -2.01% | 11,800 | 65億8945万 | +2.81% | 18.54 | 3.26 |
| 05/22 | 1,170 | 1,205 | 1,161 | 1,195 | -0.42% | 27,500 | 67億2450万 | +5.01% | 18.92 | 3.32 |
| 05/21 | 1,229 | 1,250 | 1,198 | 1,200 | +0.5% | 42,000 | 67億5264万 | +5.73% | 19 | 3.34 |
| 05/20 | 1,185 | 1,208 | 1,181 | 1,194 | +2.05% | 26,200 | 67億1887万 | +5.57% | 18.9 | 3.32 |
| 05/19 | 1,120 | 1,179 | 1,112 | 1,170 | +5.22% | 35,600 | 65億8382万 | +3.72% | 18.52 | 3.25 |
| 05/16 | 1,073 | 1,117 | 1,037 | 1,112 | +3.63% | 45,600 | 62億5744万 | -0.89% | 17.6 | 3.09 |
| 05/15 | 1,105 | 1,140 | 1,043 | 1,073 | -3.68% | 158,200 | 60億3798万 | -4.03% | 16.99 | 2.98 |
| 05/14 | 1,107 | 1,118 | 1,100 | 1,114 | +1% | 17,900 | 62億6870万 | +0.18% | 17.64 | 3.1 |
| 05/13 | 1,134 | 1,134 | 1,100 | 1,103 | -2.73% | 18,000 | 62億680万 | -0.45% | 17.46 | 3.07 |
| 05/12 | 1,128 | 1,134 | 1,118 | 1,134 | +2.07% | 12,800 | 63億8124万 | +2.44% | 17.95 | 3.15 |
| 05/09 | 1,110 | 1,118 | 1,097 | 1,111 | +0.45% | 11,400 | 62億5181万 | +0.45% | 17.59 | 3.09 |
| 05/08 | 1,126 | 1,132 | 1,106 | 1,106 | -1.69% | 8,400 | 62億2368万 | +0.18% | 17.51 | 3.08 |
| 05/07 | 1,137 | 1,145 | 1,125 | 1,125 | -0.88% | 16,100 | 63億3060万 | +1.9% | 17.81 | 3.13 |
| 05/02 | 1,150 | 1,166 | 1,115 | 1,135 | -1.05% | 17,000 | 63億8687万 | +2.62% | 17.97 | 3.16 |
| 05/01 | 1,095 | 1,149 | 1,092 | 1,147 | +4.75% | 19,700 | 64億5439万 | +3.61% | 18.16 | 3.19 |
| 04/30 | 1,094 | 1,112 | 1,081 | 1,095 | -1.79% | 10,200 | 61億6178万 | -1.17% | 17.34 | 3.05 |
| 04/28 | 1,123 | 1,164 | 1,081 | 1,115 | -0.71% | 66,500 | 62億7432万 | +0.27% | 17.65 | 3.1 |
| 04/25 | 1,132 | 1,143 | 1,123 | 1,123 | -0.8% | 6,000 | 63億1934万 | +0.63% | 17.78 | 3.12 |
| 04/24 | 1,145 | 1,145 | 1,126 | 1,132 | -1.05% | 3,300 | 63億6999万 | +1.25% | 17.92 | 3.15 |
| 04/23 | 1,149 | 1,156 | 1,144 | 1,144 | -0.09% | 6,300 | 64億3751万 | +2.14% | 18.11 | 3.18 |
| 04/22 | 1,150 | 1,150 | 1,135 | 1,145 | -1.38% | 5,400 | 64億4314万 | +2.14% | 18.13 | 3.18 |
| 04/21 | 1,174 | 1,180 | 1,161 | 1,161 | -1.02% | 7,400 | 65億3317万 | +3.48% | 18.38 | 3.23 |
| 04/18 | 1,151 | 1,176 | 1,151 | 1,173 | +2.53% | 13,300 | 66億70万 | +4.55% | 18.57 | 3.26 |
| 04/17 | 1,150 | 1,150 | 1,128 | 1,144 | -0.52% | 5,600 | 64億3751万 | +2.14% | 18.11 | 3.18 |
| 04/16 | 1,141 | 1,159 | 1,140 | 1,150 | +0.79% | 11,700 | 64億7128万 | +2.59% | 18.21 | 3.2 |
| 04/15 | 1,124 | 1,160 | 1,124 | 1,141 | +1.51% | 10,800 | 64億2063万 | +1.88% | 18.06 | 3.17 |
| 04/14 | 1,140 | 1,147 | 1,124 | 1,124 | +0.9% | 9,900 | 63億2497万 | +0.45% | 17.79 | 3.13 |
| 04/11 | 1,083 | 1,126 | 1,064 | 1,114 | +0.72% | 13,400 | 62億6870万 | -0.27% | 17.64 | 3.1 |
| 04/10 | 1,108 | 1,147 | 1,100 | 1,106 | +8.64% | 20,200 | 62億2368万 | -0.9% | 17.51 | 3.08 |
| 04/09 | 1,003 | 1,034 | 998 | 1,018 | -0.88% | 18,900 | 57億2848万 | -8.62% | 16.12 | 2.83 |
| 04/08 | 962 | 1,066 | 958 | 1,027 | +11.63% | 36,300 | 57億7913万 | -7.97% | 16.26 | 2.86 |
| 04/07 | 871 | 953 | 871 | 920 | -8.55% | 37,800 | 51億7702万 | -17.64% | 14.56 | 2.56 |
| 04/04 | 1,039 | 1,057 | 974 | 1,006 | -5.89% | 54,700 | 56億6096万 | -10.34% | 15.93 | 2.8 |
| 04/03 | 1,069 | 1,090 | 1,059 | 1,069 | -3.43% | 20,400 | 60億1547万 | -4.98% | 16.92 | 2.97 |
| 04/02 | 1,090 | 1,110 | 1,061 | 1,107 | +2.5% | 15,100 | 62億2931万 | -1.6% | 17.53 | 3.08 |
| 04/01 | 1,115 | 1,124 | 1,080 | 1,080 | -2.61% | 19,600 | 60億7737万 | -3.74% | 17.1 | 3 |
| 03/31 | 1,175 | 1,175 | 1,107 | 1,109 | -5.7% | 21,600 | 62億4056万 | -1.25% | 20 | 3.08 |
| 03/28 | 1,189 | 1,190 | 1,164 | 1,176 | +1.47% | 10,100 | 66億1758万 | +4.81% | 21.42 | 3.3 |
| 03/27 | 1,150 | 1,171 | 1,148 | 1,159 | +0.52% | 12,100 | 65億2192万 | +3.57% | 21.11 | 3.25 |
| 03/26 | 1,191 | 1,191 | 1,151 | 1,153 | -3.68% | 30,900 | 64億8816万 | +3.22% | 21 | 3.24 |
| 03/25 | 1,223 | 1,227 | 1,196 | 1,197 | -1.8% | 17,300 | 67億3575万 | +7.55% | 21.8 | 3.36 |
| 03/24 | 1,188 | 1,229 | 1,187 | 1,219 | +4.19% | 35,500 | 68億5955万 | +10.12% | 22.2 | 3.42 |
| 03/21 | 1,185 | 1,185 | 1,165 | 1,170 | -1.02% | 7,900 | 65億8382万 | +6.56% | 21.31 | 3.29 |
| 03/19 | 1,169 | 1,182 | 1,152 | 1,182 | +1.11% | 10,700 | 66億5135万 | +8.24% | 21.53 | 3.32 |
| 03/18 | 1,194 | 1,194 | 1,161 | 1,169 | -0.51% | 13,500 | 65億7819万 | +7.94% | 21.29 | 3.28 |
| 03/17 | 1,150 | 1,195 | 1,150 | 1,175 | +2.17% | 29,700 | 66億1196万 | +9.4% | 21.4 | 3.3 |
| 03/14 | 1,131 | 1,170 | 1,131 | 1,150 | +1.77% | 25,500 | 64億7128万 | +8.08% | 20.94 | 3.23 |
| 03/13 | 1,166 | 1,187 | 1,130 | 1,130 | -3.09% | 39,000 | 63億5873万 | +7.01% | 20.58 | 3.17 |
| 03/12 | 1,139 | 1,183 | 1,127 | 1,166 | +3.64% | 27,200 | 65億6131万 | +11.26% | 21.23 | 3.27 |
| 03/11 | 1,110 | 1,150 | 1,096 | 1,125 | +0.27% | 31,300 | 63億3060万 | +8.28% | 20.49 | 3.16 |
| 03/10 | 1,113 | 1,139 | 1,104 | 1,122 | +3.13% | 24,900 | 63億1371万 | +8.72% | 20.43 | 3.15 |
| 03/07 | 1,070 | 1,116 | 1,065 | 1,088 | +1.4% | 25,100 | 61億2239万 | +6.15% | 19.81 | 3.06 |
| 03/06 | 1,062 | 1,079 | 1,061 | 1,073 | +1.04% | 14,600 | 60億3798万 | +5.2% | 19.54 | 3.01 |
| 03/05 | 1,082 | 1,082 | 1,056 | 1,062 | -1.12% | 14,500 | 59億7608万 | +4.53% | 19.34 | 2.98 |
| 03/04 | 1,058 | 1,079 | 1,039 | 1,074 | +2.29% | 14,800 | 60億4361万 | +6.13% | 19.56 | 3.02 |
| 03/03 | 1,051 | 1,102 | 1,050 | 1,050 | 0% | 28,400 | 59億856万 | +4.37% | 19.12 | 2.95 |
| 02/28 | 1,074 | 1,109 | 1,030 | 1,050 | -2.69% | 40,200 | 59億856万 | +4.79% | 19.12 | 2.95 |
| 02/27 | 1,056 | 1,098 | 1,051 | 1,079 | +2.18% | 21,100 | 60億7174万 | +8.12% | 19.65 | 3.03 |
| 02/26 | 1,063 | 1,079 | 1,038 | 1,056 | +1.15% | 17,900 | 59億4232万 | +6.45% | 19.23 | 2.97 |
| 02/25 | 1,079 | 1,101 | 1,039 | 1,044 | -4.4% | 24,400 | 58億7479万 | +5.88% | 19.01 | 2.93 |
| 02/21 | 1,084 | 1,139 | 1,084 | 1,092 | +0.65% | 26,200 | 61億4490万 | +11.2% | 19.89 | 3.07 |
| 02/20 | 1,100 | 1,120 | 1,033 | 1,085 | -1.81% | 35,400 | 61億551万 | +11.28% | 19.76 | 3.05 |
| 02/19 | 1,102 | 1,138 | 1,099 | 1,105 | +0.55% | 21,400 | 62億1805万 | +13.92% | 20.12 | 3.1 |
| 02/18 | 1,080 | 1,105 | 1,075 | 1,099 | +3% | 20,400 | 61億8429万 | +14% | 20.01 | 3.09 |
| 02/17 | 1,035 | 1,067 | 1,026 | 1,067 | +3.09% | 21,700 | 60億422万 | +11.38% | 19.43 | 3 |
| 02/14 | 1,014 | 1,049 | 1,014 | 1,035 | +2.07% | 20,900 | 58億2415万 | +8.6% | 18.85 | 2.91 |
| 02/13 | 1,000 | 1,025 | 942 | 1,014 | +0.8% | 95,500 | 57億598万 | +6.74% | 18.47 | 2.85 |
| 02/12 | 979 | 1,010 | 964 | 1,006 | +3.71% | 28,500 | 56億6096万 | +6.01% | 18.32 | 2.83 |
| 02/10 | 943 | 971 | 940 | 970 | +3.52% | 15,100 | 54億5838万 | +2.32% | 17.66 | 2.72 |
| 02/07 | 944 | 944 | 927 | 937 | +0.43% | 4,800 | 52億7268万 | -0.95% | 17.06 | 2.63 |
| 02/06 | 928 | 937 | 926 | 933 | +0.54% | 3,300 | 52億5017万 | -1.27% | 16.99 | 2.62 |
| 02/05 | 939 | 939 | 925 | 928 | -1.49% | 8,300 | 52億2204万 | -1.59% | 16.9 | 2.61 |
| 02/04 | 942 | 951 | 942 | 942 | +0.11% | 1,500 | 53億82万 | +0.32% | 17.15 | 2.65 |
| 02/03 | 952 | 952 | 941 | 941 | -0.95% | 2,700 | 52億9519万 | +0.53% | 17.14 | 2.64 |
| 01/31 | 949 | 961 | 942 | 950 | -0.21% | 4,500 | 53億4584万 | +1.82% | 17.3 | 2.67 |
| 01/30 | 961 | 962 | 952 | 952 | -0.83% | 1,800 | 53億5709万 | +2.37% | 17.34 | 2.67 |
| 01/29 | 971 | 980 | 959 | 960 | -0.31% | 7,300 | 54億211万 | +3.56% | 17.48 | 2.7 |
| 01/28 | 959 | 963 | 940 | 963 | +0.42% | 5,800 | 54億1899万 | +4.33% | 17.54 | 2.7 |
| 01/27 | 943 | 967 | 943 | 959 | +1.91% | 7,400 | 53億9648万 | +4.35% | 17.46 | 2.69 |
| 01/24 | 949 | 967 | 941 | 941 | -0.84% | 10,800 | 52億9519万 | +2.95% | 17.14 | 2.64 |
| 01/23 | 940 | 950 | 937 | 949 | +0.96% | 5,500 | 53億4021万 | +4.17% | 17.28 | 2.66 |
| 01/22 | 919 | 946 | 919 | 940 | +2.17% | 16,200 | 52億8956万 | +3.64% | 17.12 | 2.64 |
| 01/21 | 928 | 936 | 920 | 920 | -0.86% | 7,900 | 51億7702万 | +1.88% | 16.75 | 2.58 |
| 01/20 | 919 | 938 | 919 | 928 | +0.22% | 6,200 | 52億2204万 | +3.11% | 16.9 | 2.61 |
| 01/17 | 937 | 945 | 922 | 926 | -0.86% | 7,400 | 52億1078万 | +3.23% | 16.86 | 2.6 |
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 | |
| 2024年 3月期 | 1,462 3/6 | 1,051 2/14 | 995,200 12/15 | 82億2696万 | 59億1418万 | +20.38% 3/6 | -12.33% 4/17 |
| 2025年 3月期 | 1,277 7/22 | 822 12/25 | 190,600 7/2 | 71億8593万 | 46億2555万 | +16.16% 7/10 | -17.82% 8/6 |
| 最新 | 1,278 2025/6/13 | 38,500 | 71億9156万 | +3.31% 1,237 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/06/13 vs 2024/12/30
- 36%（1.36倍）
- 過去安値
822円（2024/12/25） - 55%（1.55倍）
1,278円（6/13）