株価チャート
株価
6/13
- 前日 (6/12)
- 684
- 始値
- 685
- 高値
- 694
- 安値
- 681
- 終値 -0.29%
- 682
- 出来高 +142.86%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.44%
685 - 株価（25日）
移動平均値 - -0.15%
683 - 出来高（5日）
移動平均値 - +30.77%
1,300
2025/01/16～2025/06/13
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 | 685 | 694 | 681 | 682 | -0.29% | 1,700 | 27億7579万 | -0.15% | 8.13 | 0.76 |
| 06/12 | 684 | 685 | 684 | 684 | -0.29% | 700 | 27億8393万 | +0.15% | 8.15 | 0.76 |
| 06/10 | 696 | 696 | 686 | 686 | -0.58% | 2,500 | 27億9207万 | +0.44% | 8.18 | 0.76 |
| 06/09 | 689 | 690 | 689 | 690 | +0.88% | 600 | 28億835万 | +1.17% | 8.22 | 0.77 |
| 06/06 | 684 | 684 | 683 | 684 | +0.15% | 1,000 | 27億8393万 | +0.29% | 8.15 | 0.76 |
| 06/05 | 683 | 683 | 683 | 683 | -0.44% | 100 | 27億7986万 | +0.15% | 8.14 | 0.76 |
| 06/04 | 680 | 686 | 680 | 686 | +1.03% | 1,100 | 27億9207万 | +0.59% | 8.18 | 0.76 |
| 06/03 | 679 | 680 | 679 | 679 | -0.29% | 300 | 27億6358万 | -0.44% | 8.09 | 0.75 |
| 06/02 | 681 | 681 | 681 | 681 | -0.87% | 400 | 27億7172万 | -0.15% | 8.12 | 0.76 |
| 05/30 | 687 | 687 | 685 | 687 | 0% | 700 | 27億9614万 | +0.73% | 8.19 | 0.76 |
| 05/29 | 690 | 690 | 687 | 687 | -1.15% | 500 | 27億9614万 | +0.88% | 8.19 | 0.76 |
| 05/28 | 690 | 695 | 688 | 695 | +0.58% | 1,200 | 28億2870万 | +2.06% | 8.28 | 0.77 |
| 05/27 | 688 | 695 | 688 | 691 | +1.17% | 2,200 | 28億1242万 | +1.62% | 8.24 | 0.77 |
| 05/26 | 689 | 689 | 683 | 683 | -0.87% | 1,100 | 27億7986万 | +0.29% | 8.14 | 0.76 |
| 05/23 | 689 | 689 | 685 | 689 | +0.73% | 900 | 28億428万 | +1.17% | 8.21 | 0.76 |
| 05/22 | 678 | 684 | 678 | 684 | +0.88% | 700 | 27億8393万 | +0.44% | 8.15 | 0.76 |
| 05/21 | 676 | 678 | 676 | 678 | +0.3% | 1,200 | 27億5951万 | -0.44% | 8.08 | 0.75 |
| 05/20 | 674 | 679 | 674 | 676 | -0.59% | 1,700 | 27億5137万 | -0.73% | 8.06 | 0.75 |
| 05/19 | 689 | 689 | 680 | 680 | -0.73% | 1,200 | 27億6765万 | +0.15% | 8.1 | 0.75 |
| 05/16 | 686 | 686 | 680 | 685 | +1.03% | 600 | 27億8800万 | +1.33% | 8.16 | 0.76 |
| 05/15 | 692 | 692 | 675 | 678 | -2.02% | 1,200 | 27億5951万 | +0.59% | 8.08 | 0.75 |
| 05/14 | 678 | 692 | 669 | 692 | +1.76% | 1,500 | 28億1649万 | +3.13% | 8.25 | 0.77 |
| 05/13 | 675 | 680 | 668 | 680 | +1.04% | 1,800 | 27億6765万 | +1.64% | 8.1 | 0.75 |
| 05/12 | 678 | 679 | 673 | 673 | -0.15% | 1,100 | 27億3916万 | +0.75% | 8.02 | 0.75 |
| 05/09 | 673 | 680 | 673 | 674 | -0.15% | 2,000 | 27億4323万 | +1.05% | 8.03 | 0.75 |
| 05/08 | 672 | 675 | 670 | 675 | +0.45% | 1,200 | 27億4730万 | +1.2% | 8.05 | 0.75 |
| 05/07 | 684 | 684 | 672 | 672 | -1.03% | 1,000 | 27億3509万 | +0.9% | 8.01 | 0.75 |
| 05/02 | 678 | 685 | 678 | 679 | -0.29% | 500 | 27億6358万 | +2.11% | 8.09 | 0.75 |
| 05/01 | 685 | 686 | 681 | 681 | -0.58% | 1,100 | 27億7172万 | +2.41% | 8.12 | 0.76 |
| 04/30 | 690 | 690 | 684 | 685 | +0.74% | 500 | 27億8800万 | +3.16% | 8.16 | 0.76 |
| 04/28 | 686 | 689 | 680 | 680 | -0.29% | 2,400 | 27億6765万 | +2.56% | 8.1 | 0.75 |
| 04/25 | 685 | 685 | 674 | 682 | -0.44% | 900 | 27億7579万 | +2.87% | 8.13 | 0.76 |
| 04/24 | 669 | 685 | 669 | 685 | +2.39% | 2,400 | 27億8800万 | +3.63% | 8.16 | 0.76 |
| 04/23 | 684 | 684 | 669 | 669 | -0.74% | 2,000 | 27億2288万 | +1.36% | 7.97 | 0.74 |
| 04/22 | 674 | 683 | 670 | 674 | -0.3% | 7,400 | 27億4323万 | +2.12% | 8.03 | 0.75 |
| 04/21 | 696 | 696 | 668 | 676 | -2.17% | 11,400 | 27億5137万 | +2.58% | 8.06 | 0.75 |
| 04/18 | 702 | 702 | 690 | 691 | -0.72% | 1,800 | 28億1242万 | +4.86% | 8.24 | 0.77 |
| 04/17 | 685 | 707 | 685 | 696 | +1.9% | 10,000 | 28億3277万 | +5.94% | 8.3 | 0.77 |
| 04/16 | 697 | 697 | 669 | 683 | -2.29% | 15,000 | 27億7986万 | +4.27% | 8.14 | 0.76 |
| 04/15 | 698 | 699 | 677 | 699 | +2.95% | 23,800 | 28億4498万 | +7.04% | 8.33 | 0.78 |
| 04/14 | 659 | 740 | 654 | 679 | +1.49% | 350,400 | 27億6358万 | +4.3% | 8.09 | 0.75 |
| 04/11 | 628 | 669 | 628 | 669 | +5.19% | 6,200 | 27億2288万 | +2.92% | 7.97 | 0.74 |
| 04/10 | 642 | 642 | 626 | 636 | +3.41% | 1,900 | 25億8857万 | -2% | 7.58 | 0.71 |
| 04/09 | 620 | 623 | 611 | 615 | -1.28% | 2,300 | 25億309万 | -5.24% | 7.33 | 0.68 |
| 04/08 | 620 | 627 | 615 | 623 | +1.8% | 3,700 | 25億3565万 | -4.3% | 7.43 | 0.69 |
| 04/07 | 628 | 628 | 612 | 612 | -4.08% | 2,500 | 24億9088万 | -6.13% | 7.29 | 0.68 |
| 04/04 | 645 | 645 | 635 | 638 | -1.54% | 1,200 | 25億9671万 | -2.3% | 7.6 | 0.71 |
| 04/03 | 653 | 655 | 648 | 648 | -1.82% | 2,000 | 26億3741万 | -0.92% | 7.72 | 0.72 |
| 04/02 | 659 | 665 | 659 | 660 | 0% | 2,300 | 26億8625万 | +0.46% | 7.87 | 0.73 |
| 04/01 | 658 | 660 | 658 | 660 | +0.61% | 2,000 | 26億8625万 | +0.15% | 7.87 | 0.73 |
| 03/31 | 660 | 664 | 656 | 656 | -0.61% | 1,300 | 26億6997万 | -0.76% | 7.82 | 0.73 |
| 03/28 | 662 | 667 | 660 | 660 | -0.45% | 2,300 | 26億8625万 | -0.45% | 7.87 | 0.73 |
| 03/27 | 663 | 666 | 661 | 663 | -0.6% | 700 | 26億9846万 | -0.15% | 7.9 | 0.74 |
| 03/26 | 666 | 667 | 663 | 667 | +0.76% | 2,700 | 27億1474万 | +0.15% | 7.95 | 0.74 |
| 03/25 | 666 | 666 | 660 | 662 | 0% | 1,300 | 26億9439万 | -0.75% | 7.89 | 0.73 |
| 03/24 | 655 | 663 | 654 | 662 | +1.53% | 1,100 | 26億9439万 | -1.05% | 7.89 | 0.73 |
| 03/21 | 663 | 666 | 651 | 652 | -0.91% | 13,200 | 26億5369万 | -2.69% | 7.77 | 0.72 |
| 03/19 | 657 | 661 | 657 | 658 | +0.46% | 700 | 26億7811万 | -2.08% | 7.84 | 0.73 |
| 03/18 | 660 | 665 | 655 | 655 | -1.8% | 2,300 | 26億6590万 | -2.82% | 7.81 | 0.73 |
| 03/17 | 660 | 667 | 655 | 667 | -0.45% | 4,200 | 27億1474万 | -1.33% | 7.95 | 0.74 |
| 03/14 | 648 | 670 | 642 | 670 | +4.85% | 18,400 | 27億2695万 | -1.03% | 7.99 | 0.74 |
| 03/13 | 638 | 643 | 638 | 639 | -0.47% | 1,100 | 26億78万 | -5.75% | 7.62 | 0.71 |
| 03/12 | 646 | 646 | 639 | 642 | -0.31% | 1,400 | 26億1299万 | -5.73% | 7.65 | 0.71 |
| 03/11 | 640 | 644 | 636 | 644 | +0.63% | 2,500 | 26億2113万 | -5.71% | 7.68 | 0.71 |
| 03/10 | 648 | 648 | 640 | 640 | -0.16% | 2,400 | 26億485万 | -6.71% | 7.63 | 0.71 |
| 03/07 | 644 | 644 | 641 | 641 | -0.47% | 2,300 | 26億892万 | -6.97% | 7.64 | 0.71 |
| 03/06 | 656 | 656 | 642 | 644 | -0.77% | 3,100 | 26億2113万 | -6.8% | 7.68 | 0.71 |
| 03/05 | 653 | 657 | 649 | 649 | -0.61% | 48,100 | 26億4148万 | -6.35% | 7.74 | 0.72 |
| 03/04 | 655 | 655 | 648 | 653 | +0.15% | 4,000 | 26億5776万 | -6.04% | 7.78 | 0.72 |
| 03/03 | 660 | 660 | 652 | 652 | +0.15% | 1,300 | 26億5369万 | -6.32% | 7.77 | 0.72 |
| 02/28 | 660 | 661 | 651 | 651 | -1.66% | 5,100 | 26億4962万 | -6.6% | 9.98 | 0.72 |
| 02/27 | 671 | 671 | 650 | 662 | -8.18% | 17,400 | 26億9439万 | -5.29% | 10.15 | 0.73 |
| 02/26 | 700 | 721 | 697 | 721 | +1.69% | 11,100 | 29億3452万 | +3% | 11.06 | 0.8 |
| 02/25 | 694 | 709 | 694 | 709 | +1.29% | 9,100 | 28億8568万 | +1.43% | 10.87 | 0.79 |
| 02/21 | 696 | 700 | 692 | 700 | -0.43% | 5,800 | 28億4905万 | +0.29% | 10.74 | 0.78 |
| 02/20 | 703 | 704 | 701 | 703 | 0% | 1,600 | 28億6126万 | +0.72% | 10.78 | 0.78 |
| 02/19 | 698 | 703 | 698 | 703 | +0.57% | 1,700 | 28億6126万 | +0.86% | 10.78 | 0.78 |
| 02/18 | 701 | 701 | 698 | 699 | -0.29% | 4,100 | 28億4498万 | +0.29% | 10.72 | 0.78 |
| 02/17 | 702 | 705 | 701 | 701 | -0.14% | 1,800 | 28億5312万 | +0.72% | 10.75 | 0.78 |
| 02/14 | 702 | 705 | 702 | 702 | 0% | 1,700 | 28億5719万 | +0.86% | 10.77 | 0.78 |
| 02/13 | 704 | 719 | 702 | 702 | 0% | 8,000 | 28億5719万 | +1.01% | 10.77 | 0.78 |
| 02/12 | 702 | 703 | 701 | 702 | 0% | 1,900 | 28億5719万 | +1.01% | 10.77 | 0.78 |
| 02/10 | 702 | 702 | 699 | 702 | +0.43% | 2,200 | 28億5719万 | +1.15% | 10.77 | 0.78 |
| 02/07 | 700 | 702 | 695 | 699 | -0.14% | 2,100 | 28億4498万 | +1.01% | 10.72 | 0.78 |
| 02/06 | 701 | 701 | 699 | 700 | -0.14% | 800 | 28億4905万 | +1.45% | 10.74 | 0.78 |
| 02/05 | 690 | 701 | 690 | 701 | +0.29% | 1,900 | 28億5312万 | +1.89% | 10.75 | 0.78 |
| 02/04 | 704 | 704 | 699 | 699 | -0.71% | 2,300 | 28億4498万 | +1.9% | 10.72 | 0.78 |
| 02/03 | 700 | 707 | 698 | 704 | -0.56% | 5,700 | 28億6533万 | +2.77% | 10.8 | 0.78 |
| 01/31 | 710 | 713 | 704 | 708 | -0.28% | 3,800 | 28億8161万 | +3.51% | 10.86 | 0.79 |
| 01/30 | 689 | 713 | 689 | 710 | +1.57% | 11,900 | 28億8975万 | +4.11% | 10.89 | 0.79 |
| 01/29 | 690 | 699 | 690 | 699 | +1.01% | 3,500 | 28億4498万 | +2.79% | 10.72 | 0.78 |
| 01/28 | 692 | 692 | 689 | 692 | +0.44% | 300 | 28億1649万 | +2.06% | 10.61 | 0.77 |
| 01/27 | 692 | 692 | 689 | 689 | +0.15% | 3,200 | 28億428万 | +1.77% | 10.57 | 0.76 |
| 01/24 | 691 | 692 | 688 | 688 | 0% | 900 | 28億21万 | +1.78% | 10.55 | 0.76 |
| 01/23 | 696 | 696 | 687 | 688 | -0.29% | 1,000 | 28億21万 | +1.93% | 10.55 | 0.76 |
| 01/22 | 699 | 700 | 690 | 690 | -1% | 3,800 | 28億835万 | +2.53% | 10.58 | 0.77 |
| 01/21 | 695 | 697 | 691 | 697 | +0.29% | 1,000 | 28億3684万 | +3.72% | 10.69 | 0.77 |
| 01/20 | 689 | 695 | 689 | 695 | +1.02% | 2,200 | 28億2870万 | +3.58% | 10.66 | 0.77 |
| 01/17 | 688 | 688 | 687 | 688 | 0% | 500 | 28億21万 | +2.69% | 10.55 | 0.76 |
| 01/16 | 691 | 692 | 687 | 688 | -0.43% | 4,200 | 28億21万 | +2.99% | 10.55 | 0.76 |
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 | |
| 2017年 2月期 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 57億5700万 | 48億2980万 | - | -7.07% 3/23 |
| 2018年 2月期 | 1,344 2,688 3/13 | 900 1,801 2/15 1,800 2/9 | 102,200 51,100 7/21 | 52億1821万 | 35億564万 | +5.96% 5/8 | -11.55% 2/15 |
| 2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 36億6581万 | 23億3693万 | +8.82% 11/28 | -21.92% 12/26 |
| 2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 38億3625万 | 21億9016万 | +24.27% 7/9 | -36.02% 3/19 |
| 2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 28億3525万 | 13億5516万 | +22.16% 4/15 | -11.39% 8/3 |
| 2022年 2月期 | 659 1,316 10/13 1,316 10/4 他2件 | 585 1,170 4/23 | 33,400 16,700 12/1 | 26億5871万 | 23億4269万 | +6.32% 1/13 | -7.01% 3/14 |
| 2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 29億5569万 | 21億6576万 | +11.35% 7/14 | -7.12% 9/26 |
| 2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 26億6590万 | 22億4261万 | +6.82% 1/26 | -6.33% 3/1 |
| 2025年 2月期 | 740 7/17 7/16 他2件 | 585 3/1 | 61,400 7/11 | 30億1185万 | 23億8099万 | +7.61% 7/17 | -8.14% 10/22 |
| 最新 | 682 2025/6/13 | 1,700 | 27億7579万 | -0.15% 683 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/06/13 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
347円（2020/03/19） - 97%（1.97倍）
682円（6/13）