株価チャート
株価
6/20
- 前日 (6/19)
- 1,099
- 始値
- 1,112
- 高値
- 1,112
- 安値
- 1,090
- 終値 +0.82%
- 1,108
- 出来高 +244.44%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +1.74%
1,089 - 株価（25日）
移動平均値 - +4.82%
1,057 - 出来高（5日）
移動平均値 - +127.94%
1,360
2025/01/15～2025/06/20
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 | ||||||||||
| 06/20 | 1,112 | 1,112 | 1,090 | 1,108 | +0.82% | 3,100 | 33億7729万 | +4.82% | 24.41 | 2.29 |
| 06/19 | 1,100 | 1,100 | 1,084 | 1,099 | +0.46% | 900 | 33億4986万 | +4.27% | 24.21 | 2.27 |
| 06/18 | 1,085 | 1,094 | 1,085 | 1,094 | +1.3% | 2,200 | 33億3462万 | +4.09% | 24.1 | 2.26 |
| 06/17 | 1,066 | 1,080 | 1,060 | 1,080 | +1.31% | 400 | 32億9194万 | +3.15% | 23.79 | 2.24 |
| 06/13 | 1,078 | 1,078 | 1,066 | 1,066 | -1.57% | 200 | 32億4927万 | +2.11% | 23.48 | 2.21 |
| 06/12 | 1,055 | 1,083 | 1,055 | 1,083 | -0.18% | 1,300 | 33億109万 | +4.03% | 23.86 | 2.24 |
| 06/09 | 1,086 | 1,086 | 1,085 | 1,085 | +2.75% | 500 | 33億718万 | +4.63% | 23.9 | 2.25 |
| 06/06 | 1,090 | 1,090 | 1,054 | 1,056 | -3.12% | 1,400 | 32億1879万 | +2.13% | 23.26 | 2.19 |
| 06/05 | 1,090 | 1,090 | 1,079 | 1,090 | +1.11% | 3,600 | 33億2242万 | +5.72% | 24.01 | 2.26 |
| 06/04 | 1,066 | 1,078 | 1,066 | 1,078 | +1.22% | 700 | 32億8585万 | +5.17% | 23.75 | 2.23 |
| 06/03 | 1,072 | 1,072 | 1,065 | 1,065 | -0.93% | 300 | 32億4622万 | +4.51% | 23.46 | 2.2 |
| 06/02 | 1,080 | 1,080 | 1,075 | 1,075 | +1.8% | 300 | 32億7670万 | +6.23% | 23.68 | 2.22 |
| 05/30 | 1,049 | 1,056 | 1,049 | 1,056 | -2.13% | 700 | 32億1879万 | +4.97% | 23.26 | 2.19 |
| 05/29 | 1,030 | 1,079 | 1,030 | 1,079 | +4.66% | 400 | 32億8889万 | +7.9% | 23.77 | 2.23 |
| 05/28 | 1,069 | 1,069 | 1,030 | 1,031 | -0.77% | 3,600 | 31億4259万 | +3.83% | 22.71 | 2.13 |
| 05/27 | 1,101 | 1,101 | 1,021 | 1,039 | -0.95% | 5,400 | 31億6697万 | +5.27% | 22.89 | 2.15 |
| 05/26 | 1,079 | 1,079 | 1,031 | 1,049 | +2.84% | 500 | 31億9745万 | +7.04% | 23.11 | 2.17 |
| 05/23 | 1,020 | 1,020 | 1,020 | 1,020 | -0.68% | 300 | 31億906万 | +4.72% | 22.47 | 2.11 |
| 05/22 | 1,051 | 1,054 | 1,027 | 1,027 | -0.77% | 1,700 | 31億3039万 | +5.99% | 22.62 | 2.13 |
| 05/21 | 1,019 | 1,180 | 1,019 | 1,035 | +1.57% | 20,400 | 31億5478万 | +7.37% | 22.8 | 2.14 |
| 05/20 | 1,044 | 1,044 | 1,018 | 1,019 | +0.2% | 1,400 | 31億601万 | +6.37% | 22.45 | 2.11 |
| 05/19 | 1,030 | 1,030 | 1,017 | 1,017 | -1.26% | 1,400 | 30億9991万 | +6.72% | 22.4 | 2.1 |
| 05/16 | 1,021 | 1,030 | 1,021 | 1,030 | 0% | 1,700 | 31億3954万 | +8.65% | 22.69 | 2.13 |
| 05/15 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 300 | 31億3954万 | +9.23% | 22.69 | 2.13 |
| 05/14 | 1,031 | 1,032 | 1,017 | 1,020 | -1.07% | 1,900 | 31億906万 | +8.74% | 22.47 | 2.11 |
| 05/12 | 1,030 | 1,040 | 1,013 | 1,031 | +0.29% | 3,300 | 31億4259万 | +10.15% | 22.71 | 2.13 |
| 05/09 | 1,029 | 1,049 | 1,018 | 1,028 | +3.73% | 6,500 | 31億3344万 | +10.06% | 22.64 | 2.13 |
| 05/08 | 991 | 995 | 991 | 991 | -0.1% | 300 | 30億2066万 | +6.33% | 21.83 | 2.05 |
| 05/07 | 992 | 992 | 992 | 992 | -0.1% | 800 | 30億2371万 | +6.55% | 21.85 | 2.05 |
| 05/02 | 993 | 993 | 993 | 993 | -0.1% | 400 | 30億2676万 | +6.55% | 21.87 | 2.06 |
| 05/01 | 1,008 | 1,009 | 994 | 994 | -1.09% | 700 | 30億2981万 | +6.65% | 21.9 | 2.06 |
| 04/30 | 1,018 | 1,020 | 944 | 1,005 | +3.61% | 11,800 | 30億6334万 | +7.83% | 22.14 | 2.08 |
| 04/28 | 955 | 970 | 955 | 970 | +2.75% | 3,800 | 29億5665万 | +4.19% | 21.37 | 2.01 |
| 04/25 | 925 | 944 | 925 | 944 | +2.28% | 900 | 28億7740万 | +1.29% | 20.79 | 1.95 |
| 04/24 | 918 | 940 | 918 | 923 | +1.43% | 1,200 | 28億1339万 | -1.07% | 20.33 | 1.91 |
| 04/23 | 944 | 944 | 907 | 910 | -0.44% | 4,000 | 27億7377万 | -2.67% | 20.05 | 1.88 |
| 04/22 | 960 | 960 | 914 | 914 | -0.54% | 4,200 | 27億8596万 | -2.56% | 20.13 | 1.89 |
| 04/21 | 900 | 1,039 | 899 | 919 | +3.37% | 81,600 | 28億120万 | -2.34% | 20.24 | 1.9 |
| 04/18 | 885 | 900 | 885 | 889 | +0.91% | 800 | 27億976万 | -5.83% | 19.58 | 1.84 |
| 04/17 | 910 | 910 | 881 | 881 | +0.11% | 5,100 | 26億8537万 | -7.07% | 19.41 | 1.82 |
| 04/16 | 897 | 897 | 880 | 880 | -1.79% | 1,900 | 26億8232万 | -7.56% | 19.38 | 1.82 |
| 04/15 | 895 | 898 | 890 | 896 | +0.11% | 1,500 | 27億3109万 | -6.28% | 19.74 | 1.85 |
| 04/14 | 895 | 895 | 895 | 895 | -0.11% | 600 | 27億2804万 | -6.58% | 19.71 | 1.85 |
| 04/11 | 891 | 900 | 891 | 896 | +0.56% | 1,100 | 27億3109万 | -6.76% | 19.74 | 1.85 |
| 04/10 | 894 | 925 | 891 | 891 | +1.25% | 2,000 | 27億1585万 | -7.67% | 19.63 | 1.84 |
| 04/09 | 890 | 890 | 880 | 880 | -1.46% | 1,500 | 26億8232万 | -9.18% | 19.38 | 1.82 |
| 04/08 | 895 | 904 | 888 | 893 | -1.87% | 6,800 | 27億2195万 | -8.32% | 19.67 | 1.85 |
| 04/07 | 932 | 932 | 900 | 910 | -0.76% | 10,300 | 27億7377万 | -6.95% | 20.05 | 1.88 |
| 04/04 | 932 | 932 | 900 | 917 | -4.68% | 2,900 | 27億9510万 | -6.62% | 20.2 | 1.9 |
| 04/03 | 952 | 970 | 951 | 962 | -1.23% | 2,000 | 29億3227万 | -2.34% | 21.19 | 1.99 |
| 04/02 | 973 | 974 | 967 | 974 | +0.1% | 400 | 29億6884万 | -1.32% | 21.46 | 2.02 |
| 04/01 | 978 | 988 | 973 | 973 | -0.61% | 900 | 29億6580万 | -1.42% | 21.43 | 2.01 |
| 03/31 | 1,010 | 1,010 | 978 | 979 | -3.07% | 1,200 | 29億8408万 | -1.01% | 21.57 | 2.03 |
| 03/28 | 1,015 | 1,015 | 1,010 | 1,010 | +1.3% | 1,000 | 30億7858万 | +2.02% | 22.25 | 2.09 |
| 03/27 | 1,015 | 1,015 | 985 | 997 | +0.2% | 5,000 | 30億3895万 | +0.81% | 21.96 | 2.06 |
| 03/26 | 1,001 | 1,003 | 982 | 995 | +1.63% | 900 | 30億3285万 | +0.51% | 21.92 | 2.06 |
| 03/25 | 980 | 984 | 975 | 979 | -0.2% | 700 | 29億8408万 | -1.11% | 21.57 | 2.03 |
| 03/24 | 977 | 1,000 | 977 | 981 | +0.82% | 7,200 | 29億9018万 | -0.91% | 21.61 | 2.03 |
| 03/21 | 1,001 | 1,001 | 971 | 973 | -1.32% | 6,000 | 29億6580万 | -1.82% | 21.43 | 2.01 |
| 03/19 | 980 | 989 | 980 | 986 | -0.1% | 800 | 30億542万 | -0.7% | 21.72 | 2.04 |
| 03/18 | 990 | 990 | 987 | 987 | -0.2% | 600 | 30億847万 | -0.7% | 21.74 | 2.04 |
| 03/17 | 990 | 990 | 989 | 989 | -0.1% | 300 | 30億1457万 | -0.7% | 21.79 | 2.05 |
| 03/14 | 991 | 991 | 990 | 990 | +1.02% | 200 | 30億1761万 | -0.7% | 21.81 | 2.05 |
| 03/13 | 969 | 980 | 964 | 980 | +0.51% | 1,100 | 29億8713万 | -1.8% | 21.59 | 2.03 |
| 03/11 | 975 | 975 | 975 | 975 | -0.51% | 200 | 29億7189万 | -2.5% | 21.48 | 2.02 |
| 03/10 | 980 | 980 | 980 | 980 | +1.45% | 100 | 29億8713万 | -2.2% | 21.59 | 2.03 |
| 03/07 | 966 | 966 | 966 | 966 | -0.41% | 100 | 29億4446万 | -3.88% | 21.28 | 2 |
| 03/06 | 985 | 985 | 970 | 970 | -2.12% | 1,100 | 29億5665万 | -3.67% | 21.37 | 2.01 |
| 03/05 | 999 | 999 | 991 | 991 | -0.7% | 4,500 | 30億2066万 | -1.78% | 21.83 | 2.05 |
| 03/04 | 990 | 998 | 988 | 998 | +0.2% | 2,900 | 30億4200万 | -1.19% | 21.98 | 2.07 |
| 03/03 | 998 | 998 | 996 | 996 | +0.3% | 1,500 | 30億3590万 | -1.58% | 21.94 | 2.06 |
| 02/28 | 1,005 | 1,005 | 993 | 993 | -0.7% | 1,700 | 30億2676万 | -1.88% | 21.87 | 2.06 |
| 02/27 | 1,009 | 1,009 | 1,000 | 1,000 | -0.6% | 2,700 | 30億4810万 | -1.38% | 22.03 | 2.07 |
| 02/26 | 1,006 | 1,006 | 1,006 | 1,006 | +1.11% | 700 | 30億6638万 | -0.89% | 22.16 | 2.08 |
| 02/25 | 995 | 997 | 989 | 995 | -0.1% | 2,200 | 30億3285万 | -2.07% | 21.92 | 2.06 |
| 02/21 | 1,006 | 1,006 | 996 | 996 | -1.29% | 1,800 | 30億3590万 | -2.06% | 21.94 | 2.06 |
| 02/20 | 1,009 | 1,009 | 1,009 | 1,009 | +0.5% | 1,100 | 30億7553万 | -1.08% | 22.23 | 2.09 |
| 02/18 | 1,004 | 1,004 | 1,004 | 1,004 | +0.6% | 100 | 30億6029万 | -1.86% | 22.12 | 2.08 |
| 02/17 | 998 | 999 | 991 | 998 | -0.3% | 3,600 | 30億4200万 | -2.73% | 21.98 | 2.07 |
| 02/14 | 1,000 | 1,005 | 998 | 1,001 | +0.3% | 3,300 | 30億5114万 | -2.72% | 22.05 | 2.07 |
| 02/13 | 1,011 | 1,011 | 984 | 998 | -0.2% | 6,100 | 30億4200万 | -3.29% | 21.98 | 2.07 |
| 02/12 | 1,001 | 1,002 | 999 | 1,000 | -0.1% | 2,900 | 30億4810万 | -3.38% | 22.03 | 2.07 |
| 02/10 | 1,015 | 1,015 | 1,001 | 1,001 | -1.38% | 3,300 | 30億5114万 | -3.56% | 22.05 | 2.07 |
| 02/07 | 1,018 | 1,089 | 1,015 | 1,015 | -0.29% | 6,300 | 30億9382万 | -2.78% | 22.36 | 2.1 |
| 02/06 | 1,014 | 1,038 | 1,014 | 1,018 | -2.12% | 1,600 | 31億296万 | -3.05% | 22.42 | 2.11 |
| 02/05 | 1,060 | 1,060 | 1,040 | 1,040 | +2.97% | 2,300 | 31億7002万 | -1.52% | 22.91 | 2.15 |
| 02/03 | 1,009 | 1,017 | 1,009 | 1,010 | -0.88% | 1,200 | 30億7858万 | -4.81% | 22.25 | 2.09 |
| 01/31 | 1,022 | 1,022 | 1,007 | 1,019 | -0.1% | 1,900 | 31億601万 | -4.5% | 22.45 | 2.11 |
| 01/30 | 1,029 | 1,029 | 1,019 | 1,020 | -1.54% | 600 | 31億906万 | -4.94% | 22.47 | 2.11 |
| 01/29 | 1,055 | 1,055 | 1,036 | 1,036 | -0.19% | 1,300 | 31億5783万 | -3.99% | 22.82 | 2.15 |
| 01/28 | 1,063 | 1,063 | 1,036 | 1,038 | +1.67% | 4,400 | 31億6392万 | -4.24% | 22.86 | 2.15 |
| 01/27 | 1,020 | 1,021 | 1,011 | 1,021 | +0.2% | 1,700 | 31億1211万 | -6.16% | 22.49 | 2.11 |
| 01/24 | 1,028 | 1,028 | 1,003 | 1,019 | -1.07% | 8,000 | 31億601万 | -6.86% | 22.45 | 2.11 |
| 01/23 | 1,030 | 1,030 | 1,028 | 1,030 | +0.39% | 700 | 31億3954万 | -6.28% | 22.69 | 2.13 |
| 01/22 | 1,030 | 1,047 | 1,021 | 1,026 | +0.98% | 1,400 | 31億2735万 | -6.98% | 22.6 | 2.12 |
| 01/21 | 1,032 | 1,035 | 1,016 | 1,016 | -1.55% | 1,700 | 30億9686万 | -8.22% | 22.38 | 2.1 |
| 01/20 | 1,053 | 1,054 | 1,032 | 1,032 | +0.68% | 1,400 | 31億4563万 | -7.11% | 22.73 | 2.14 |
| 01/17 | 1,016 | 1,025 | 1,016 | 1,025 | -1.06% | 900 | 31億2430万 | -8.15% | 22.58 | 2.12 |
| 01/16 | 1,020 | 1,039 | 1,020 | 1,036 | +1.97% | 2,200 | 31億5783万 | -7.58% | 22.82 | 2.15 |
| 01/15 | 1,065 | 1,065 | 1,016 | 1,016 | -5.58% | 2,200 | 30億9686万 | -9.69% | 22.38 | 2.1 |
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 | |
| 2023年 12月期 | 2,356 12/20 | 1,455 12/29 | 1,812,000 12/21 | 71億8132万 | 44億3498万 | - | -12.41% 1/29 |
| 2024年 12月期 | 1,661 2/9 | 865 8/5 | 390,900 2/9 | 50億6289万 | 26億3660万 | +13.36% 3/27 | -16.13% 8/5 |
| 最新 | 1,108 2025/6/20 | 3,100 | 33億7729万 | +4.82% 1,057 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/06/20 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
865円（2024/08/05） - 28%（1.28倍）
1,108円（6/20）