株価チャート
株価
6/13
- 前日 (6/12)
- 1,955
- 始値
- 1,950
- 高値
- 1,953
- 安値
- 1,950
- 終値 -0.26%
- 1,950
- 出来高 -5.71%
- 16,500
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,951 - 株価（25日）
移動平均値 - +1.83%
1,915 - 出来高（5日）
移動平均値 - -4.29%
17,240
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 | 1,950 | 1,953 | 1,950 | 1,950 | -0.26% | 16,500 | 103億3500万 | +1.83% | 113.83 | 1.26 |
| 06/12 | 1,950 | 1,955 | 1,950 | 1,955 | +0.1% | 17,500 | 103億6150万 | +2.3% | 114.12 | 1.26 |
| 06/11 | 1,950 | 1,955 | 1,947 | 1,953 | +0.15% | 8,800 | 103億5090万 | +2.47% | 114.01 | 1.26 |
| 06/10 | 1,948 | 1,959 | 1,948 | 1,950 | +0.1% | 9,500 | 103億3500万 | +2.58% | 113.83 | 1.26 |
| 06/09 | 1,947 | 1,985 | 1,945 | 1,948 | +0.21% | 33,900 | 103億2440万 | +2.8% | 113.71 | 1.26 |
| 06/06 | 1,945 | 1,950 | 1,944 | 1,944 | -0.05% | 14,700 | 103億320万 | +2.86% | 113.48 | 1.26 |
| 06/05 | 1,948 | 1,951 | 1,943 | 1,945 | 0% | 17,300 | 103億850万 | +3.13% | 113.54 | 1.26 |
| 06/04 | 1,942 | 1,955 | 1,942 | 1,945 | +0.15% | 20,300 | 103億850万 | +3.46% | 113.54 | 1.26 |
| 06/03 | 1,949 | 1,954 | 1,900 | 1,942 | -0.15% | 46,300 | 102億9260万 | +3.57% | 113.36 | 1.26 |
| 06/02 | 1,924 | 1,947 | 1,924 | 1,945 | +0.31% | 24,200 | 103億850万 | +4.01% | 113.54 | 1.26 |
| 05/30 | 1,910 | 1,940 | 1,905 | 1,939 | +1.09% | 27,200 | 102億7670万 | +4.02% | 113.19 | 1.25 |
| 05/29 | 1,927 | 1,944 | 1,917 | 1,918 | -0.1% | 52,600 | 101億6540万 | +3.23% | 111.96 | 1.24 |
| 05/28 | 1,916 | 1,925 | 1,910 | 1,920 | +0.42% | 17,900 | 101億7600万 | +3.62% | 112.08 | 1.24 |
| 05/27 | 1,910 | 1,915 | 1,910 | 1,912 | +0.1% | 8,900 | 101億3360万 | +3.41% | 111.61 | 1.24 |
| 05/26 | 1,913 | 1,918 | 1,900 | 1,910 | -0.16% | 23,800 | 101億2300万 | +3.58% | 111.5 | 1.23 |
| 05/23 | 1,892 | 1,915 | 1,892 | 1,913 | +1.11% | 15,900 | 101億3890万 | +4.02% | 111.67 | 1.24 |
| 05/22 | 1,891 | 1,900 | 1,890 | 1,892 | +0.05% | 7,400 | 100億2760万 | +3.16% | 110.45 | 1.22 |
| 05/21 | 1,886 | 1,898 | 1,885 | 1,891 | +0.37% | 14,000 | 100億2230万 | +3.33% | 110.39 | 1.22 |
| 05/20 | 1,875 | 1,885 | 1,873 | 1,884 | +0.59% | 14,600 | 99億8520万 | +3.12% | 109.98 | 1.22 |
| 05/19 | 1,873 | 1,882 | 1,870 | 1,873 | +0.32% | 15,700 | 99億2690万 | +2.8% | 109.34 | 1.21 |
| 05/16 | 1,871 | 1,875 | 1,865 | 1,867 | -0.37% | 5,800 | 98億9510万 | +2.87% | 108.99 | 1.21 |
| 05/15 | 1,872 | 1,875 | 1,856 | 1,874 | 0% | 8,700 | 99億3220万 | +3.59% | 109.39 | 1.21 |
| 05/14 | 1,870 | 1,874 | 1,859 | 1,874 | +0.16% | 16,000 | 99億3220万 | +4.11% | 109.39 | 1.21 |
| 05/13 | 1,874 | 1,880 | 1,860 | 1,871 | 0% | 21,500 | 99億1630万 | +4.23% | 109.22 | 1.21 |
| 05/12 | 1,850 | 1,872 | 1,849 | 1,871 | +2.13% | 28,700 | 99億1630万 | +4.41% | 109.22 | 1.21 |
| 05/09 | 1,835 | 1,846 | 1,828 | 1,832 | -0.16% | 33,000 | 97億960万 | +2.4% | 106.94 | 1.18 |
| 05/08 | 1,826 | 1,838 | 1,819 | 1,835 | +0.49% | 29,100 | 97億2550万 | +2.57% | 107.12 | 1.19 |
| 05/07 | 1,819 | 1,830 | 1,813 | 1,826 | +0.55% | 13,800 | 96億7780万 | +2.13% | 106.59 | 1.18 |
| 05/02 | 1,819 | 1,826 | 1,814 | 1,816 | -0.16% | 6,700 | 96億2480万 | +1.51% | 106.01 | 1.17 |
| 05/01 | 1,825 | 1,826 | 1,810 | 1,819 | -0.27% | 9,500 | 96億4070万 | +1.68% | 106.18 | 1.18 |
| 04/30 | 1,816 | 1,824 | 1,810 | 1,824 | +0.44% | 13,400 | 96億6720万 | +1.96% | 106.48 | 1.18 |
| 04/28 | 1,810 | 1,820 | 1,801 | 1,816 | +0.44% | 13,400 | 96億2480万 | +1.57% | 106.01 | 1.17 |
| 04/25 | 1,811 | 1,830 | 1,807 | 1,808 | -0.11% | 11,400 | 95億8240万 | +1.12% | 105.54 | 1.17 |
| 04/24 | 1,805 | 1,810 | 1,801 | 1,810 | +0.28% | 8,600 | 95億9300万 | +1.34% | 105.66 | 1.17 |
| 04/23 | 1,805 | 1,805 | 1,781 | 1,805 | +0.61% | 11,200 | 95億6650万 | +1.12% | 105.37 | 1.17 |
| 04/22 | 1,800 | 1,800 | 1,780 | 1,794 | -0.22% | 7,400 | 95億820万 | +0.62% | 104.72 | 1.16 |
| 04/21 | 1,798 | 1,805 | 1,795 | 1,798 | 0% | 4,200 | 95億2940万 | +0.9% | 104.96 | 1.16 |
| 04/18 | 1,798 | 1,808 | 1,789 | 1,798 | 0% | 6,800 | 95億2940万 | +0.95% | 104.96 | 1.16 |
| 04/17 | 1,803 | 1,803 | 1,784 | 1,798 | +0.5% | 1,400 | 95億2940万 | +1.01% | 104.96 | 1.16 |
| 04/16 | 1,800 | 1,800 | 1,780 | 1,789 | 0% | 7,300 | 94億8170万 | +0.62% | 104.43 | 1.16 |
| 04/15 | 1,812 | 1,812 | 1,788 | 1,789 | -0.33% | 6,100 | 94億8170万 | +0.68% | 104.43 | 1.16 |
| 04/14 | 1,829 | 1,829 | 1,795 | 1,795 | -0.44% | 7,700 | 95億1350万 | +1.01% | 104.78 | 1.16 |
| 04/11 | 1,760 | 1,803 | 1,749 | 1,803 | +2.04% | 7,500 | 95億5590万 | +1.52% | 105.25 | 1.17 |
| 04/10 | 1,873 | 1,873 | 1,755 | 1,767 | +4.49% | 31,800 | 93億6510万 | -0.39% | 103.15 | 1.14 |
| 04/09 | 1,720 | 1,722 | 1,680 | 1,691 | -1.91% | 8,600 | 89億6230万 | -4.62% | 98.71 | 1.09 |
| 04/08 | 1,661 | 1,758 | 1,661 | 1,724 | +3.98% | 20,100 | 91億3720万 | -2.93% | 100.64 | 1.11 |
| 04/07 | 1,699 | 1,726 | 1,658 | 1,658 | -4.82% | 25,700 | 87億8740万 | -6.7% | 96.79 | 1.07 |
| 04/04 | 1,770 | 1,789 | 1,741 | 1,742 | -2.63% | 22,900 | 92億3260万 | -2.13% | 101.69 | 1.13 |
| 04/03 | 1,795 | 1,800 | 1,780 | 1,789 | -1.21% | 18,400 | 94億8170万 | +0.45% | 104.43 | 1.16 |
| 04/02 | 1,828 | 1,828 | 1,811 | 1,811 | 0% | 5,800 | 95億9830万 | +1.8% | 105.72 | 1.17 |
| 04/01 | 1,833 | 1,839 | 1,810 | 1,811 | -0.49% | 15,900 | 95億9830万 | +1.97% | 105.72 | 1.17 |
| 03/31 | 1,837 | 1,839 | 1,795 | 1,820 | -1.03% | 36,400 | 96億4600万 | +2.59% | 106.24 | 1.18 |
| 03/28 | 1,821 | 1,840 | 1,762 | 1,839 | +1.27% | 56,200 | 97億4670万 | +3.84% | 107.35 | 1.19 |
| 03/27 | 1,825 | 1,825 | 1,814 | 1,816 | -0.49% | 11,600 | 96億2480万 | +2.71% | 106.01 | 1.17 |
| 03/26 | 1,819 | 1,830 | 1,814 | 1,825 | +0.61% | 17,500 | 96億7250万 | +3.34% | 106.53 | 1.18 |
| 03/25 | 1,800 | 1,814 | 1,785 | 1,814 | +1% | 10,600 | 96億1420万 | +2.89% | 105.89 | 1.17 |
| 03/24 | 1,777 | 1,799 | 1,775 | 1,796 | +0.9% | 26,900 | 95億1880万 | +2.05% | 104.84 | 1.16 |
| 03/21 | 1,766 | 1,788 | 1,766 | 1,780 | +0.74% | 10,000 | 94億3400万 | +1.25% | 103.91 | 1.15 |
| 03/19 | 1,766 | 1,769 | 1,766 | 1,767 | -0.11% | 7,400 | 93億6510万 | +0.63% | 103.15 | 1.14 |
| 03/18 | 1,770 | 1,771 | 1,765 | 1,769 | +0.11% | 10,000 | 93億7570万 | +0.8% | 103.26 | 1.14 |
| 03/17 | 1,769 | 1,770 | 1,767 | 1,767 | +0.06% | 5,200 | 93億6510万 | +0.74% | 103.15 | 1.14 |
| 03/14 | 1,765 | 1,770 | 1,764 | 1,766 | +0.06% | 4,600 | 93億5980万 | +0.74% | 103.09 | 1.14 |
| 03/13 | 1,770 | 1,771 | 1,761 | 1,765 | +0.23% | 4,300 | 93億5450万 | +0.8% | 103.03 | 1.14 |
| 03/12 | 1,760 | 1,769 | 1,760 | 1,761 | -0.51% | 3,100 | 93億3330万 | +0.63% | 102.8 | 1.14 |
| 03/11 | 1,770 | 1,777 | 1,749 | 1,770 | 0% | 16,600 | 93億8100万 | +1.26% | 103.32 | 1.14 |
| 03/10 | 1,762 | 1,770 | 1,762 | 1,770 | 0% | 5,800 | 93億8100万 | +1.37% | 103.32 | 1.14 |
| 03/07 | 1,761 | 1,770 | 1,761 | 1,770 | +0.57% | 9,200 | 93億8100万 | +1.43% | 103.32 | 1.14 |
| 03/06 | 1,755 | 1,766 | 1,755 | 1,760 | +0.28% | 10,000 | 93億2800万 | +0.98% | 102.74 | 1.14 |
| 03/05 | 1,750 | 1,759 | 1,750 | 1,755 | +0.34% | 3,300 | 93億150万 | +0.8% | 102.45 | 1.13 |
| 03/04 | 1,748 | 1,750 | 1,744 | 1,749 | +0.23% | 2,100 | 92億6970万 | +0.52% | 102.1 | 1.13 |
| 03/03 | 1,749 | 1,753 | 1,742 | 1,745 | -0.17% | 4,500 | 92億4850万 | +0.29% | 101.86 | 1.13 |
| 02/28 | 1,751 | 1,754 | 1,748 | 1,748 | -0.51% | 4,500 | 92億6440万 | +0.52% | 102.04 | 1.13 |
| 02/27 | 1,746 | 1,757 | 1,743 | 1,757 | +0.86% | 5,100 | 93億1210万 | +1.09% | 102.56 | 1.14 |
| 02/26 | 1,755 | 1,763 | 1,741 | 1,742 | -0.23% | 6,500 | 92億3260万 | +0.35% | 101.69 | 1.13 |
| 02/25 | 1,747 | 1,753 | 1,745 | 1,746 | -0.11% | 3,900 | 92億5380万 | +0.58% | 101.92 | 1.13 |
| 02/21 | 1,763 | 1,763 | 1,748 | 1,748 | -0.68% | 5,700 | 92億6440万 | +0.75% | 102.04 | 1.13 |
| 02/20 | 1,752 | 1,762 | 1,752 | 1,760 | -0.17% | 5,400 | 93億2800万 | +1.5% | 102.74 | 1.14 |
| 02/19 | 1,758 | 1,763 | 1,750 | 1,763 | -0.06% | 3,000 | 93億4390万 | +1.73% | 102.91 | 1.14 |
| 02/18 | 1,740 | 1,770 | 1,740 | 1,764 | +0.86% | 12,800 | 93億4920万 | +1.91% | 102.97 | 1.14 |
| 02/17 | 1,739 | 1,749 | 1,739 | 1,749 | +0.63% | 4,100 | 92億6970万 | +1.1% | 102.1 | 1.13 |
| 02/14 | 1,740 | 1,746 | 1,738 | 1,738 | -0.17% | 3,600 | 92億1140万 | +0.46% | 101.46 | 1.12 |
| 02/13 | 1,736 | 1,748 | 1,734 | 1,741 | +0.69% | 4,000 | 92億2730万 | +0.58% | 101.63 | 1.13 |
| 02/12 | 1,732 | 1,741 | 1,729 | 1,729 | -0.8% | 7,900 | 91億6370万 | -0.12% | 100.93 | 1.12 |
| 02/10 | 1,741 | 1,746 | 1,740 | 1,743 | -0.11% | 6,200 | 92億3790万 | +0.64% | 101.75 | 1.13 |
| 02/07 | 1,736 | 1,749 | 1,735 | 1,745 | +0.63% | 5,000 | 92億4850万 | +0.81% | 101.86 | 1.13 |
| 02/06 | 1,722 | 1,737 | 1,721 | 1,734 | +0.35% | 3,600 | 91億9020万 | +0.23% | 101.22 | 1.12 |
| 02/05 | 1,730 | 1,736 | 1,721 | 1,728 | -0.06% | 5,700 | 91億5840万 | -0.06% | 100.87 | 1.12 |
| 02/04 | 1,723 | 1,730 | 1,721 | 1,729 | +0.46% | 2,000 | 91億6370万 | 0% | 100.93 | 1.12 |
| 02/03 | 1,722 | 1,733 | 1,721 | 1,721 | -0.17% | 7,800 | 91億2130万 | -0.46% | 100.46 | 1.11 |
| 01/31 | 1,731 | 1,731 | 1,722 | 1,724 | -0.06% | 5,800 | 91億3720万 | -0.35% | 100.64 | 1.11 |
| 01/30 | 1,726 | 1,727 | 1,720 | 1,725 | -0.06% | 19,200 | 91億4250万 | -0.35% | 100.7 | 1.11 |
| 01/29 | 1,728 | 1,729 | 1,725 | 1,726 | -0.12% | 9,200 | 91億4780万 | -0.35% | 100.75 | 1.12 |
| 01/28 | 1,729 | 1,729 | 1,726 | 1,728 | -0.06% | 4,700 | 91億5840万 | -0.29% | 100.87 | 1.12 |
| 01/27 | 1,734 | 1,734 | 1,726 | 1,729 | +0.17% | 10,500 | 91億6370万 | -0.29% | 100.93 | 1.12 |
| 01/24 | 1,733 | 1,733 | 1,723 | 1,726 | -0.17% | 7,100 | 91億4780万 | -0.46% | 100.75 | 1.12 |
| 01/23 | 1,731 | 1,731 | 1,725 | 1,729 | +0.35% | 4,600 | 91億6370万 | -0.35% | 100.93 | 1.12 |
| 01/22 | 1,726 | 1,726 | 1,723 | 1,723 | +0.06% | 2,800 | 91億3190万 | -0.75% | 100.58 | 1.11 |
| 01/21 | 1,721 | 1,726 | 1,721 | 1,722 | -0.29% | 4,900 | 91億2660万 | -0.86% | 100.52 | 1.11 |
| 01/20 | 1,726 | 1,731 | 1,723 | 1,727 | -0.12% | 7,400 | 91億5310万 | -0.63% | 100.81 | 1.12 |
| 01/17 | 1,726 | 1,730 | 1,724 | 1,729 | +0.23% | 4,700 | 91億6370万 | -0.58% | 100.93 | 1.12 |
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 | |
| 2008年 6月期 | 1,300 520,000 12/19 | 1,090 436,000 6/25 | 82,800 207 3/24 | - | - | +8.93% 12/13 | -9.3% 1/16 |
| 2009年 6月期 | 1,113 445,000 7/14 445,000 7/1 | 505 202,000 3/19 202,000 2/23 | 161,200 403 11/12 | - | - | +14.8% 10/2 | -34.58% 10/28 |
| 2010年 6月期 | 950 380,000 5/6 | 513 205,500 7/17 205,300 7/14 | 36,400 91 4/27 | - | - | +26.63% 4/27 | -12.43% 11/13 |
| 2011年 6月期 | 758 303,000 2/9 | 475 190,100 3/15 | 24,800 62 9/9 | 45億4500万 | 28億5150万 | +8.89% 12/28 | -28.77% 3/15 |
| 2012年 6月期 | 715 286,000 6/25 286,000 4/3 | 579 231,600 9/26 | 25,200 63 7/4 | 42億9000万 | 34億7400万 | +7.37% 3/21 | -9.02% 5/18 |
| 2013年 6月期 | 773 3,090 5/27 3,090 5/24 | 570 2,280 11/22 | 44,400 11,100 5/9 | 46億3500万 | 34億2000万 | +9.11% 5/24 | -5.2% 6/27 |
| 2014年 6月期 | 875 3,500 1/10 | 675 2,700 8/9 | 26,400 6,600 12/10 | 52億5000万 | 40億5000万 | +13.11% 1/9 | -5.88% 2/6 |
| 2015年 6月期 | 1,018 4,070 6/17 | 764 3,055 10/16 | 101,600 25,400 6/22 | 61億500万 | 45億8250万 | +11.25% 6/16 | -5.38% 8/8 |
| 2016年 6月期 | 1,059 4,235 12/3 | 790 1,580 2/12 | 167,600 41,900 12/3 | 63億5250万 | 47億4000万 | +14.16% 12/4 | -9.49% 1/21 |
| 2017年 6月期 | 1,028 2,056 6/27 | 802 1,603 9/28 | 70,600 35,300 6/19 | 61億6800万 | 48億900万 | +5.62% 6/22 | -3% 9/29 |
| 2018年 6月期 | 1,423 2,846 1/24 | 975 1,950 7/5 | 92,800 46,400 9/11 | 85億3800万 | 58億5000万 | +10.67% 11/8 | -7.64% 3/27 |
| 2019年 6月期 | 1,500 3,000 6/10 3,000 5/31 | 1,202 2,403 7/13 | 23,400 11,700 5/31 | 90億 | 72億900万 | +6.03% 11/9 | -5.09% 3/25 |
| 2020年 6月期 | 1,463 2,925 11/18 | 1,000 2,000 3/17 | 29,200 14,600 1/9 | 87億7500万 | 60億 | +14.76% 4/14 4/13 | -23.39% 3/16 |
| 2021年 6月期 | 1,437 12/3 12/2 | 1,233 7/31 | 44,700 11/20 | 86億2200万 | 73億9800万 | +8.1% 12/1 | -3.16% 9/9 |
| 2022年 6月期 | 1,944 6/7 | 1,326 7/2 | 105,800 6/29 | 116億6400万 | 79億5600万 | +17.15% 5/25 | -15.36% 7/1 |
| 2023年 6月期 | 2,164 6/20 | 1,525 7/7 7/6 | 114,900 6/29 | 129億8400万 | 91億5000万 | +7.19% 2/27 | -11.97% 7/4 |
| 2024年 6月期 | 2,200 4/2 | 1,801 6/27 | 169,700 6/27 | 116億6000万 | 95億4530万 | +6.72% 4/1 | -9.39% 7/2 |
| 最新 | 1,950 2025/6/13 | 16,500 | 103億3500万 | +1.83% 1,915 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/06/13 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
346円（2003/05/01） - 464%（5.64倍）
1,950円（6/13）