株価チャート
株価
6/26
- 前日 (6/25)
- 1,171
- 始値
- 1,190
- 高値
- 1,190
- 安値
- 1,190
- 終値 +1.62%
- 1,190
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,179 - 株価（25日）
移動平均値 - +0.68%
1,182 - 出来高（5日）
移動平均値 - -85.29%
680
2025/01/21～2025/06/26
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 | ||||||||||
| 06/26 | 1,190 | 1,190 | 1,190 | 1,190 | +1.62% | 100 | 27億6437万 | +0.68% | 19.74 | 2.25 |
| 06/25 | 1,171 | 1,171 | 1,171 | 1,171 | -1.01% | 100 | 27億2023万 | -0.93% | 19.43 | 2.21 |
| 06/24 | 1,181 | 1,200 | 1,180 | 1,183 | +0.17% | 1,600 | 27億4810万 | -0.08% | 19.63 | 2.23 |
| 06/20 | 1,199 | 1,230 | 1,181 | 1,181 | +0.77% | 1,400 | 27億4346万 | -0.42% | 19.59 | 2.23 |
| 06/19 | 1,171 | 1,172 | 1,171 | 1,172 | -1.18% | 200 | 27億2255万 | -1.26% | 19.45 | 2.21 |
| 06/18 | 1,169 | 1,186 | 1,169 | 1,186 | +1.8% | 400 | 27億5507万 | -0.25% | 19.68 | 2.24 |
| 06/17 | 1,167 | 1,167 | 1,165 | 1,165 | -0.09% | 400 | 27億629万 | -2.02% | 19.33 | 2.2 |
| 06/16 | 1,155 | 1,166 | 1,155 | 1,166 | -1.19% | 200 | 27億861万 | -2.1% | 19.35 | 2.2 |
| 06/13 | 1,180 | 1,180 | 1,180 | 1,180 | +0.08% | 100 | 27億4114万 | -1.01% | 19.58 | 2.23 |
| 06/12 | 1,179 | 1,179 | 1,179 | 1,179 | +1.73% | 100 | 27億3881万 | -1.26% | 19.56 | 2.22 |
| 06/11 | 1,159 | 1,159 | 1,159 | 1,159 | -0.94% | 400 | 26億9235万 | -3.01% | 19.23 | 2.19 |
| 06/10 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 100 | 27億1791万 | -2.26% | 19.41 | 2.21 |
| 06/09 | 1,160 | 1,160 | 1,160 | 1,160 | +0.35% | 200 | 26億9468万 | -3.17% | 19.25 | 2.19 |
| 06/06 | 1,154 | 1,159 | 1,154 | 1,156 | -0.17% | 400 | 26億8538万 | -3.67% | 19.18 | 2.18 |
| 06/05 | 1,158 | 1,158 | 1,158 | 1,158 | 0% | 100 | 26億9003万 | -3.58% | 19.21 | 2.19 |
| 06/04 | 1,166 | 1,166 | 1,158 | 1,158 | -0.77% | 1,600 | 26億9003万 | -3.66% | 19.21 | 2.19 |
| 06/03 | 1,167 | 1,187 | 1,167 | 1,167 | -1.85% | 1,400 | 27億1094万 | -2.91% | 19.36 | 2.2 |
| 06/02 | 1,234 | 1,234 | 1,177 | 1,189 | -3.25% | 1,500 | 27億6204万 | -1.08% | 19.73 | 2.24 |
| 05/30 | 1,229 | 1,229 | 1,229 | 1,229 | +1.24% | 100 | 28億5496万 | +2.42% | 20.39 | 2.32 |
| 05/29 | 1,177 | 1,214 | 1,177 | 1,214 | -1.62% | 400 | 28億2012万 | +1.42% | 20.14 | 2.29 |
| 05/27 | 1,232 | 1,234 | 1,232 | 1,234 | +2.32% | 1,800 | 28億6658万 | +3.35% | 20.47 | 2.33 |
| 05/26 | 1,157 | 1,206 | 1,157 | 1,206 | +0.42% | 200 | 28億153万 | +1.34% | 20.01 | 2.28 |
| 05/22 | 1,200 | 1,201 | 1,200 | 1,201 | -0.66% | 300 | 27億8992万 | +1.26% | 19.93 | 2.27 |
| 05/20 | 1,209 | 1,209 | 1,209 | 1,209 | +3.33% | 100 | 28億850万 | +2.37% | 20.06 | 2.28 |
| 05/19 | 1,171 | 1,171 | 1,170 | 1,170 | -0.76% | 300 | 27億1791万 | -0.43% | 19.41 | 2.21 |
| 05/16 | 1,170 | 1,179 | 1,170 | 1,179 | -4.15% | 900 | 27億3881万 | +0.94% | 19.56 | 2.22 |
| 05/15 | 1,230 | 1,230 | 1,230 | 1,230 | -0.08% | 300 | 28億5729万 | +5.85% | 20.41 | 2.32 |
| 05/14 | 1,225 | 1,231 | 1,225 | 1,231 | +3.01% | 1,100 | 28億5961万 | +6.49% | 20.42 | 2.32 |
| 05/13 | 1,225 | 1,225 | 1,165 | 1,195 | -2.45% | 300 | 27億7598万 | +3.73% | 19.83 | 2.25 |
| 05/12 | 1,200 | 1,225 | 1,200 | 1,225 | +2.17% | 900 | 28億4567万 | +6.61% | 20.32 | 2.31 |
| 05/09 | 1,150 | 1,199 | 1,142 | 1,199 | -0.5% | 500 | 27億8527万 | +4.72% | 19.89 | 2.26 |
| 05/08 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 100 | 27億9921万 | +5.42% | 19.99 | 2.27 |
| 05/07 | 1,179 | 1,200 | 1,179 | 1,200 | -3.15% | 500 | 27億8760万 | +4.99% | 19.91 | 2.26 |
| 04/30 | 1,239 | 1,239 | 1,239 | 1,239 | +3.25% | 1,300 | 28億7819万 | +8.49% | 20.56 | 2.34 |
| 04/28 | 1,157 | 1,200 | 1,157 | 1,200 | 0% | 400 | 27億8760万 | +5.36% | 19.91 | 2.26 |
| 04/25 | 1,206 | 1,211 | 1,176 | 1,200 | -0.25% | 1,000 | 27億8760万 | +5.36% | 19.91 | 2.26 |
| 04/24 | 1,200 | 1,203 | 1,199 | 1,203 | +0.33% | 900 | 27億9456万 | +5.71% | 19.96 | 2.27 |
| 04/23 | 1,199 | 1,199 | 1,199 | 1,199 | +1.01% | 1,200 | 27億8527万 | +5.55% | 19.89 | 2.26 |
| 04/22 | 1,187 | 1,191 | 1,187 | 1,187 | +0.08% | 600 | 27億5740万 | +4.67% | 19.69 | 2.24 |
| 04/21 | 1,130 | 1,186 | 1,130 | 1,186 | +2.24% | 1,300 | 27億5507万 | +4.77% | 19.68 | 2.24 |
| 04/18 | 1,155 | 1,160 | 1,155 | 1,160 | +0.78% | 200 | 26億9468万 | +2.65% | 19.25 | 2.19 |
| 04/17 | 1,121 | 1,151 | 1,121 | 1,151 | -0.35% | 200 | 26億7377万 | +2.04% | 19.1 | 2.17 |
| 04/16 | 1,155 | 1,155 | 1,065 | 1,155 | 0% | 1,400 | 26億8306万 | +2.39% | 19.16 | 2.18 |
| 04/15 | 1,135 | 1,155 | 1,135 | 1,155 | +2.3% | 800 | 26億8306万 | +2.48% | 19.16 | 2.18 |
| 04/14 | 1,129 | 1,129 | 1,129 | 1,129 | +0.09% | 100 | 26億2266万 | +0.27% | 18.73 | 2.13 |
| 04/11 | 1,100 | 1,128 | 1,100 | 1,128 | +0.18% | 500 | 26億2034万 | +0.27% | 18.72 | 2.13 |
| 04/10 | 1,055 | 1,126 | 1,055 | 1,126 | +4.94% | 1,400 | 26億1569万 | 0% | 18.68 | 2.12 |
| 04/09 | 1,051 | 1,073 | 1,051 | 1,073 | +2.29% | 300 | 24億9257万 | -4.71% | 17.8 | 2.02 |
| 04/08 | 1,018 | 1,050 | 1,018 | 1,049 | +5.85% | 3,400 | 24億3682万 | -7.09% | 17.4 | 1.98 |
| 04/07 | 1,006 | 1,006 | 984 | 991 | -4.99% | 2,200 | 23億209万 | -12.61% | 16.44 | 1.87 |
| 04/04 | 1,073 | 1,103 | 1,030 | 1,043 | -3.16% | 8,300 | 24億2288万 | -8.59% | 17.31 | 1.97 |
| 04/03 | 1,100 | 1,100 | 1,070 | 1,077 | -3.75% | 3,300 | 25億187万 | -6.1% | 17.87 | 2.03 |
| 04/02 | 1,125 | 1,128 | 1,115 | 1,119 | -0.44% | 2,600 | 25億9943万 | -3.12% | 18.57 | 2.11 |
| 04/01 | 1,125 | 1,155 | 1,124 | 1,124 | +0.36% | 1,300 | 26億1105万 | -3.19% | 18.65 | 2.12 |
| 03/31 | 1,150 | 1,205 | 1,120 | 1,120 | -2.61% | 2,000 | 26億176万 | -3.86% | 18.58 | 2.11 |
| 03/28 | 1,195 | 1,195 | 1,044 | 1,150 | -4.17% | 4,100 | 26億7145万 | -1.79% | 19.08 | 2.17 |
| 03/27 | 1,209 | 1,209 | 1,200 | 1,200 | +1.78% | 1,600 | 27億8760万 | +2.13% | 19.91 | 2.26 |
| 03/26 | 1,179 | 1,179 | 1,179 | 1,179 | -0.08% | 200 | 27億3881万 | +0.17% | 19.56 | 2.22 |
| 03/25 | 1,185 | 1,190 | 1,180 | 1,180 | -0.42% | 1,600 | 27億4114万 | -0.08% | 19.58 | 2.23 |
| 03/24 | 1,185 | 1,185 | 1,185 | 1,185 | -0.34% | 500 | 27億5275万 | -0.75% | 19.66 | 2.24 |
| 03/21 | 1,197 | 1,197 | 1,189 | 1,189 | +4.3% | 1,300 | 27億6204万 | -1.41% | 19.73 | 2.24 |
| 03/19 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 400 | 26億4822万 | -6.48% | 18.91 | 2.15 |
| 03/18 | 1,130 | 1,190 | 1,120 | 1,165 | +3.1% | 4,900 | 27億629万 | -5.44% | 19.33 | 2.2 |
| 03/17 | 1,120 | 1,135 | 1,118 | 1,130 | +0.89% | 1,500 | 26億2499万 | -9.24% | 18.75 | 2.13 |
| 03/14 | 1,129 | 1,129 | 1,115 | 1,120 | -0.88% | 800 | 26億176万 | -11.04% | 18.58 | 2.11 |
| 03/13 | 1,124 | 1,130 | 1,119 | 1,130 | -0.26% | 1,400 | 26億2499万 | -11.37% | 18.75 | 2.13 |
| 03/12 | 1,133 | 1,133 | 1,130 | 1,133 | -0.61% | 400 | 26億3195万 | -12.24% | 18.8 | 2.14 |
| 03/11 | 1,123 | 1,140 | 1,123 | 1,140 | +1.06% | 1,100 | 26億4822万 | -12.64% | 18.91 | 2.15 |
| 03/10 | 1,118 | 1,128 | 1,118 | 1,128 | +0.89% | 1,300 | 26億2034万 | -14.55% | 18.72 | 2.13 |
| 03/07 | 1,121 | 1,123 | 1,115 | 1,118 | -1.5% | 2,400 | 25億9711万 | -16.25% | 18.55 | 2.11 |
| 03/06 | 1,123 | 1,135 | 1,117 | 1,135 | -0.44% | 900 | 26億3660万 | -15.99% | 18.83 | 2.14 |
| 03/05 | 1,130 | 1,140 | 1,115 | 1,140 | +0.26% | 9,200 | 26億4822万 | -16.54% | 18.91 | 2.15 |
| 03/04 | 1,160 | 1,164 | 1,122 | 1,137 | -2.65% | 13,300 | 26億4125万 | -17.55% | 18.86 | 2.15 |
| 03/03 | 1,166 | 1,184 | 1,160 | 1,168 | -0.51% | 5,300 | 27億1326万 | -16.09% | 19.38 | 2.2 |
| 02/28 | 1,194 | 1,194 | 1,163 | 1,174 | -2.25% | 7,500 | 27億2720万 | -16.38% | 19.48 | 2.22 |
| 02/27 | 1,202 | 1,238 | 1,201 | 1,201 | -6.1% | 13,000 | 27億8992万 | -15.12% | 19.93 | 2.27 |
| 02/26 | 1,275 | 1,283 | 1,275 | 1,279 | +2.16% | 1,400 | 29億7111万 | -10.25% | 21.22 | 2.41 |
| 02/25 | 1,255 | 1,255 | 1,252 | 1,252 | +1.54% | 400 | 29億839万 | -12.69% | 20.77 | 2.36 |
| 02/21 | 1,232 | 1,240 | 1,232 | 1,233 | -2.3% | 3,100 | 28億6425万 | -14.61% | 20.46 | 2.33 |
| 02/20 | 1,235 | 1,262 | 1,232 | 1,262 | -0.24% | 1,100 | 29億3162万 | -13.32% | 20.94 | 2.38 |
| 02/19 | 1,230 | 1,265 | 1,225 | 1,265 | +1.2% | 2,000 | 29億3859万 | -13.77% | 20.99 | 2.39 |
| 02/18 | 1,250 | 1,260 | 1,245 | 1,250 | -2.11% | 3,900 | 29億375万 | -15.48% | 20.74 | 2.36 |
| 02/17 | 1,380 | 1,411 | 1,223 | 1,277 | -15.43% | 14,200 | 29億6647万 | -14.41% | 21.19 | 2.41 |
| 02/14 | 1,518 | 1,518 | 1,510 | 1,510 | +2.37% | 300 | 35億773万 | +0.33% | 25.05 | 2.85 |
| 02/13 | 1,475 | 1,475 | 1,475 | 1,475 | -1.93% | 100 | 34億2642万 | -2.19% | 24.47 | 2.78 |
| 02/12 | 1,475 | 1,504 | 1,475 | 1,504 | +1.97% | 1,500 | 34億9379万 | -0.59% | 24.95 | 2.84 |
| 02/10 | 1,475 | 1,475 | 1,475 | 1,475 | -1.73% | 100 | 34億2642万 | -2.58% | 24.47 | 2.78 |
| 02/07 | 1,501 | 1,501 | 1,501 | 1,501 | +2.04% | 100 | 34億8682万 | -1.05% | 24.9 | 2.83 |
| 02/06 | 1,521 | 1,529 | 1,471 | 1,471 | -3.16% | 300 | 34億1713万 | -3.22% | 24.41 | 2.78 |
| 02/04 | 1,519 | 1,519 | 1,519 | 1,519 | -0.07% | 100 | 35億2863万 | -0.26% | 25.2 | 2.87 |
| 02/03 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 100 | 35億3096万 | -0.26% | 25.22 | 2.87 |
| 01/31 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 300 | 34億8450万 | -1.57% | 24.89 | 2.83 |
| 01/30 | 1,529 | 1,529 | 1,500 | 1,500 | +0.07% | 400 | 34億8450万 | -1.51% | 24.89 | 2.83 |
| 01/29 | 1,471 | 1,499 | 1,471 | 1,499 | -1.96% | 700 | 34億8217万 | -1.58% | 24.87 | 2.83 |
| 01/28 | 1,529 | 1,529 | 1,529 | 1,529 | +2% | 900 | 35億5186万 | +0.33% | 25.37 | 2.89 |
| 01/27 | 1,499 | 1,499 | 1,499 | 1,499 | +2.32% | 100 | 34億8217万 | -1.58% | 24.87 | 2.83 |
| 01/24 | 1,440 | 1,465 | 1,440 | 1,465 | -0.07% | 200 | 34億319万 | -3.87% | 24.31 | 2.76 |
| 01/23 | 1,466 | 1,466 | 1,466 | 1,466 | +0.21% | 300 | 34億551万 | -3.93% | 24.32 | 2.77 |
| 01/22 | 1,460 | 1,463 | 1,438 | 1,463 | +0.21% | 800 | 33億9854万 | -4.25% | 24.27 | 2.76 |
| 01/21 | 1,460 | 1,461 | 1,460 | 1,460 | 0% | 1,200 | 33億9158万 | -4.64% | 24.22 | 2.75 |
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 | |
| 2022年 12月期 | 635 12/22 | 475 12/27 | 412,100 12/22 | 14億7066万 | 11億10万 | +2.08% 2/7 | -1.07% 1/30 |
| 2023年 12月期 | 1,810 6/9 | 496 1/18 | 58,400 5/8 | 42億463万 | 11億4873万 | +54.06% 5/8 | -23.42% 2/2 |
| 2024年 12月期 | 1,650 9/9 | 941 2/5 | 20,500 5/28 | 38億3295万 | 21億8594万 | +15.75% 2/22 | -18.18% 2/13 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 168%（2.68倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
