株価チャート
株価
6/13
- 前日 (6/12)
- 1,059
- 始値
- 1,067
- 高値
- 1,085
- 安値
- 1,057
- 終値 +2.08%
- 1,081
- 出来高 +527.45%
- 32,000
乖離率
- 株価（5日）
移動平均値 - +2.08%
1,059 - 株価（25日）
移動平均値 - +4.14%
1,038 - 出来高（5日）
移動平均値 - +192.5%
10,940
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 | 1,067 | 1,085 | 1,057 | 1,081 | +2.08% | 32,000 | - | +4.14% | - | - |
| 06/12 | 1,057 | 1,061 | 1,049 | 1,059 | +0.67% | 5,100 | - | +2.12% | - | - |
| 06/11 | 1,057 | 1,057 | 1,050 | 1,052 | 0% | 3,800 | - | +1.45% | - | - |
| 06/10 | 1,060 | 1,060 | 1,048 | 1,052 | +0.19% | 9,400 | - | +1.54% | - | - |
| 06/09 | 1,063 | 1,063 | 1,050 | 1,050 | +0.1% | 4,400 | - | +1.35% | - | - |
| 06/06 | 1,050 | 1,057 | 1,049 | 1,049 | -0.1% | 4,500 | - | +1.35% | - | - |
| 06/05 | 1,055 | 1,058 | 1,048 | 1,050 | 0% | 7,600 | - | +1.45% | - | - |
| 06/04 | 1,052 | 1,056 | 1,046 | 1,050 | 0% | 11,000 | - | +1.45% | - | - |
| 06/03 | 1,042 | 1,056 | 1,039 | 1,050 | +1.25% | 11,000 | - | +1.45% | - | - |
| 06/02 | 1,035 | 1,039 | 1,030 | 1,037 | +0.39% | 7,400 | - | +0.19% | - | - |
| 05/30 | 1,028 | 1,034 | 1,021 | 1,033 | +0.78% | 9,700 | - | -0.19% | - | - |
| 05/29 | 1,031 | 1,033 | 1,023 | 1,025 | +0.1% | 7,800 | - | -0.97% | - | - |
| 05/28 | 1,017 | 1,030 | 1,015 | 1,024 | +0.69% | 11,400 | - | -1.16% | - | - |
| 05/27 | 1,022 | 1,022 | 1,015 | 1,017 | -0.2% | 7,500 | - | -1.93% | - | - |
| 05/26 | 1,027 | 1,027 | 1,015 | 1,019 | -0.2% | 7,100 | - | -1.83% | - | - |
| 05/23 | 1,020 | 1,024 | 1,016 | 1,021 | +0.49% | 10,200 | - | -1.64% | - | - |
| 05/22 | 1,018 | 1,020 | 1,010 | 1,016 | +0.1% | 17,000 | - | -2.21% | - | - |
| 05/21 | 1,002 | 1,015 | 1,002 | 1,015 | +1% | 14,300 | - | -2.5% | - | - |
| 05/20 | 1,008 | 1,011 | 998 | 1,005 | +0.7% | 116,500 | - | -3.64% | - | - |
| 05/19 | 1,049 | 1,049 | 997 | 998 | -4.31% | 138,600 | - | -4.59% | - | - |
| 05/16 | 1,100 | 1,100 | 1,014 | 1,043 | 0% | 72,700 | - | -0.38% | - | - |
| 05/15 | 1,057 | 1,057 | 1,043 | 1,043 | -1.32% | 6,200 | - | -0.38% | - | - |
| 05/14 | 1,054 | 1,061 | 1,054 | 1,057 | -0.19% | 1,500 | - | +0.96% | - | - |
| 05/13 | 1,064 | 1,064 | 1,047 | 1,059 | +0.19% | 5,800 | - | +1.15% | - | - |
| 05/12 | 1,050 | 1,057 | 1,042 | 1,057 | +1.15% | 4,900 | - | +0.76% | - | - |
| 05/09 | 1,050 | 1,054 | 1,045 | 1,045 | -0.67% | 5,600 | - | -0.57% | - | - |
| 05/08 | 1,042 | 1,054 | 1,041 | 1,052 | +1.15% | 3,600 | - | -0.19% | - | - |
| 05/07 | 1,040 | 1,050 | 1,039 | 1,040 | +0.29% | 7,200 | - | -1.52% | - | - |
| 05/02 | 1,049 | 1,049 | 1,037 | 1,037 | -0.58% | 8,800 | - | -2.17% | - | - |
| 05/01 | 1,044 | 1,049 | 1,041 | 1,043 | -0.1% | 4,300 | - | -2.07% | - | - |
| 04/30 | 1,050 | 1,051 | 1,043 | 1,044 | -0.57% | 2,800 | - | -2.43% | - | - |
| 04/28 | 1,040 | 1,050 | 1,037 | 1,050 | +0.96% | 2,900 | - | -2.33% | - | - |
| 04/25 | 1,051 | 1,051 | 1,035 | 1,040 | -0.48% | 8,300 | - | -3.61% | - | - |
| 04/24 | 1,053 | 1,054 | 1,043 | 1,045 | +0.38% | 4,600 | - | -3.6% | - | - |
| 04/23 | 1,050 | 1,055 | 1,040 | 1,041 | +0.1% | 4,700 | - | -4.32% | - | - |
| 04/22 | 1,058 | 1,058 | 1,040 | 1,040 | -0.1% | 9,800 | - | -4.76% | - | - |
| 04/21 | 1,050 | 1,055 | 1,041 | 1,041 | -0.48% | 9,800 | - | -5.02% | - | - |
| 04/18 | 1,054 | 1,058 | 1,046 | 1,046 | -0.38% | 5,600 | - | -4.91% | - | - |
| 04/17 | 1,043 | 1,050 | 1,036 | 1,050 | +1.55% | 2,000 | - | -4.81% | - | - |
| 04/16 | 1,053 | 1,053 | 1,025 | 1,034 | -0.19% | 8,100 | - | -6.51% | - | - |
| 04/15 | 1,064 | 1,077 | 1,035 | 1,036 | -2.81% | 10,600 | - | -6.67% | - | - |
| 04/14 | 1,063 | 1,082 | 1,063 | 1,066 | +0.28% | 10,100 | - | -4.22% | - | - |
| 04/11 | 1,065 | 1,071 | 1,060 | 1,063 | -0.65% | 3,800 | - | -4.66% | - | - |
| 04/10 | 1,082 | 1,083 | 1,051 | 1,070 | +4.19% | 8,500 | - | -4.21% | - | - |
| 04/09 | 1,050 | 1,060 | 1,016 | 1,027 | -3.11% | 12,200 | - | -8.22% | - | - |
| 04/08 | 1,052 | 1,084 | 1,030 | 1,060 | +2.91% | 17,300 | - | -5.61% | - | - |
| 04/07 | 1,050 | 1,060 | 1,001 | 1,030 | -3.83% | 24,600 | - | -8.44% | - | - |
| 04/04 | 1,093 | 1,093 | 1,030 | 1,071 | -2.55% | 18,900 | - | -5.05% | - | - |
| 04/03 | 1,098 | 1,111 | 1,091 | 1,099 | -0.18% | 9,000 | - | -2.74% | - | - |
| 04/02 | 1,116 | 1,116 | 1,090 | 1,101 | -2.39% | 11,100 | - | -2.48% | - | - |
| 04/01 | 1,134 | 1,134 | 1,115 | 1,128 | +1.9% | 4,200 | - | -0.09% | - | - |
| 03/31 | 1,116 | 1,143 | 1,103 | 1,107 | -1.25% | 10,600 | - | -1.77% | - | - |
| 03/28 | 1,119 | 1,138 | 1,081 | 1,121 | -4.11% | 27,200 | - | -0.53% | - | - |
| 03/27 | 1,182 | 1,199 | 1,162 | 1,169 | -0.68% | 38,300 | - | +3.82% | - | - |
| 03/26 | 1,170 | 1,180 | 1,166 | 1,177 | +1.47% | 26,800 | - | +4.81% | - | - |
| 03/25 | 1,164 | 1,170 | 1,155 | 1,160 | -0.34% | 24,500 | - | +3.57% | - | - |
| 03/24 | 1,156 | 1,164 | 1,150 | 1,164 | +1.22% | 20,400 | - | +4.02% | - | - |
| 03/21 | 1,153 | 1,155 | 1,143 | 1,150 | +0.79% | 10,500 | - | +2.77% | - | - |
| 03/19 | 1,160 | 1,160 | 1,140 | 1,141 | -0.17% | 11,700 | - | +1.97% | - | - |
| 03/18 | 1,152 | 1,155 | 1,143 | 1,143 | -0.78% | 7,300 | - | +2.05% | - | - |
| 03/17 | 1,160 | 1,160 | 1,138 | 1,152 | +1.5% | 10,400 | - | +2.86% | - | - |
| 03/14 | 1,141 | 1,150 | 1,135 | 1,135 | +0.98% | 11,800 | - | +1.43% | - | - |
| 03/13 | 1,129 | 1,131 | 1,121 | 1,124 | -0.09% | 9,500 | - | +0.63% | - | - |
| 03/12 | 1,125 | 1,141 | 1,122 | 1,125 | 0% | 10,200 | - | +0.72% | - | - |
| 03/11 | 1,123 | 1,128 | 1,118 | 1,125 | +0.45% | 8,700 | - | +0.81% | - | - |
| 03/10 | 1,117 | 1,123 | 1,117 | 1,120 | +0.27% | 7,300 | - | +0.36% | - | - |
| 03/07 | 1,119 | 1,125 | 1,116 | 1,117 | -0.18% | 8,400 | - | +0.09% | - | - |
| 03/06 | 1,121 | 1,124 | 1,118 | 1,119 | -0.18% | 11,800 | - | +0.36% | - | - |
| 03/05 | 1,113 | 1,121 | 1,109 | 1,121 | +0.72% | 9,800 | - | +0.63% | - | - |
| 03/04 | 1,115 | 1,118 | 1,099 | 1,113 | +1.09% | 8,200 | - | 0% | - | - |
| 03/03 | 1,096 | 1,125 | 1,096 | 1,101 | -1.78% | 16,500 | - | -1.08% | - | - |
| 02/28 | 1,106 | 1,121 | 1,101 | 1,121 | +1.36% | 8,500 | - | +0.81% | - | - |
| 02/27 | 1,088 | 1,124 | 1,086 | 1,106 | +1.65% | 12,400 | - | -0.45% | - | - |
| 02/26 | 1,086 | 1,099 | 1,084 | 1,088 | +0.18% | 6,800 | - | -2.07% | - | - |
| 02/25 | 1,100 | 1,102 | 1,086 | 1,086 | -1.18% | 10,800 | - | -2.16% | - | - |
| 02/21 | 1,099 | 1,100 | 1,087 | 1,099 | 0% | 7,400 | - | -0.81% | - | - |
| 02/20 | 1,100 | 1,110 | 1,092 | 1,099 | -0.09% | 8,200 | - | -0.63% | - | - |
| 02/19 | 1,092 | 1,108 | 1,088 | 1,100 | +0.92% | 10,000 | - | -0.36% | - | - |
| 02/18 | 1,106 | 1,119 | 1,066 | 1,090 | -1.71% | 22,300 | - | -1% | - | - |
| 02/17 | 1,142 | 1,143 | 1,104 | 1,109 | -2.63% | 29,400 | - | +0.91% | - | - |
| 02/14 | 1,137 | 1,159 | 1,137 | 1,139 | -0.78% | 12,400 | - | +3.92% | - | - |
| 02/13 | 1,157 | 1,163 | 1,132 | 1,148 | -1.29% | 32,600 | - | +5.13% | - | - |
| 02/12 | 1,163 | 1,172 | 1,152 | 1,163 | 0% | 15,500 | - | +6.89% | - | - |
| 02/10 | 1,142 | 1,163 | 1,140 | 1,163 | +1.84% | 25,200 | - | +7.49% | - | - |
| 02/07 | 1,123 | 1,150 | 1,110 | 1,142 | +2.88% | 34,800 | - | +6.13% | - | - |
| 02/06 | 1,119 | 1,123 | 1,103 | 1,110 | +0.18% | 36,200 | - | +3.74% | - | - |
| 02/05 | 1,111 | 1,120 | 1,107 | 1,108 | -0.18% | 15,300 | - | +3.94% | - | - |
| 02/04 | 1,113 | 1,121 | 1,110 | 1,110 | -0.09% | 15,400 | - | +4.42% | - | - |
| 02/03 | 1,119 | 1,120 | 1,105 | 1,111 | 0% | 11,300 | - | +4.81% | - | - |
| 01/31 | 1,113 | 1,116 | 1,106 | 1,111 | -0.54% | 13,100 | - | +5.11% | - | - |
| 01/30 | 1,094 | 1,149 | 1,093 | 1,117 | +2.1% | 42,400 | - | +5.98% | - | - |
| 01/29 | 1,102 | 1,110 | 1,092 | 1,094 | -0.73% | 24,700 | - | +4.09% | - | - |
| 01/28 | 1,099 | 1,123 | 1,096 | 1,102 | +0.27% | 13,600 | - | +5.05% | - | - |
| 01/27 | 1,118 | 1,124 | 1,094 | 1,099 | -0.27% | 25,600 | - | +4.97% | - | - |
| 01/24 | 1,120 | 1,214 | 1,102 | 1,102 | +1.1% | 108,500 | - | +5.45% | - | - |
| 01/23 | 1,100 | 1,100 | 1,084 | 1,090 | 0% | 14,000 | - | +4.71% | - | - |
| 01/22 | 1,100 | 1,100 | 1,080 | 1,090 | -0.82% | 14,300 | - | +5.11% | - | - |
| 01/21 | 1,073 | 1,099 | 1,070 | 1,099 | +3.48% | 24,200 | - | +6.39% | - | - |
| 01/20 | 1,068 | 1,072 | 1,051 | 1,062 | +1.92% | 29,600 | - | +3.31% | - | - |
| 01/17 | 1,049 | 1,052 | 1,037 | 1,042 | +0.1% | 16,300 | - | +1.96% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 3,020 3/27 | 1,966 3/23 | 12,314,700 3/27 | - | -5.92% 4/27 |
| 2024年 3月期 | 2,744 4/3 | 941 2/16 | 4,181,600 4/7 | +11.49% 9/15 | -22.21% 5/18 |
| 2025年 3月期 | 1,214 1/24 | 809 8/6 | 109,100 4/25 | +14.31% 12/16 | -12.46% 8/5 |
| 最新 | 1,081 2025/6/13 | 32,000 | +4.14% 1,038 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/06/13 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
809円（2024/08/06） - 34%（1.34倍）
1,081円（6/13）