株価チャート
株価
6/13
- 前日 (6/12)
- 444
- 始値
- 445
- 高値
- 445
- 安値
- 429
- 終値 -1.58%
- 437
- 出来高 +129.66%
- 27,100
乖離率
- 株価（5日）
移動平均値 - -0.91%
441 - 株価（25日）
移動平均値 - -2.24%
447 - 出来高（5日）
移動平均値 - +37.42%
19,720
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 | 445 | 445 | 429 | 437 | -1.58% | 27,100 | 46億6707万 | -2.24% | 1513.81 | 3.48 |
| 06/12 | 446 | 449 | 442 | 444 | +0.23% | 11,800 | 47億4183万 | -0.67% | 1538.06 | 3.54 |
| 06/11 | 447 | 448 | 442 | 443 | 0% | 10,200 | 47億3115万 | -0.67% | 1534.6 | 3.53 |
| 06/10 | 441 | 457 | 441 | 443 | +0.68% | 11,200 | 47億3115万 | -0.23% | 1534.6 | 3.53 |
| 06/09 | 455 | 459 | 432 | 440 | -3.3% | 38,300 | 46億9911万 | -0.45% | 1524.21 | 3.51 |
| 06/06 | 463 | 463 | 455 | 455 | -1.09% | 8,500 | 48億5930万 | +3.41% | 1576.17 | 3.63 |
| 06/05 | 462 | 483 | 457 | 460 | -0.86% | 94,000 | 49億1270万 | +5.26% | 1593.49 | 3.67 |
| 06/04 | 462 | 465 | 461 | 464 | +0.87% | 7,500 | 49億5542万 | +6.67% | 1607.34 | 3.7 |
| 06/03 | 468 | 468 | 457 | 460 | -1.29% | 49,500 | 49億1270万 | +6.73% | 1593.49 | 3.67 |
| 06/02 | 461 | 466 | 458 | 466 | +1.08% | 19,400 | 49億7678万 | +8.88% | 1614.27 | 3.72 |
| 05/30 | 460 | 464 | 459 | 461 | +0.22% | 16,100 | 49億2338万 | +8.47% | 1596.95 | 3.68 |
| 05/29 | 461 | 463 | 458 | 460 | +0.66% | 14,200 | 49億1270万 | +9% | 1593.49 | 3.67 |
| 05/28 | 459 | 461 | 453 | 457 | +0.44% | 21,400 | 48億8066万 | +9.07% | 1583.1 | 3.64 |
| 05/27 | 448 | 461 | 447 | 455 | +1.79% | 37,600 | 48億5930万 | +9.38% | 1576.17 | 3.63 |
| 05/26 | 444 | 447 | 443 | 447 | +0.68% | 14,600 | 47億7387万 | +8.23% | 1548.45 | 3.56 |
| 05/23 | 444 | 444 | 440 | 444 | +0.68% | 9,700 | 47億4183万 | +8.29% | 1538.06 | 3.54 |
| 05/22 | 444 | 445 | 439 | 441 | 0% | 13,500 | 47億979万 | +8.09% | 1527.67 | 3.52 |
| 05/21 | 434 | 442 | 434 | 441 | +2.08% | 18,400 | 47億979万 | +8.89% | 1527.67 | 3.52 |
| 05/20 | 438 | 440 | 431 | 432 | -1.82% | 14,200 | 46億1367万 | +7.46% | 1496.49 | 3.44 |
| 05/19 | 413 | 440 | 413 | 440 | +7.32% | 29,100 | 46億9911万 | +10.55% | 1524.21 | 3.51 |
| 05/16 | 442 | 450 | 410 | 410 | -8.89% | 55,900 | 43億7871万 | +4.33% | 1420.28 | 3.27 |
| 05/15 | 440 | 454 | 436 | 450 | +1.12% | 32,000 | 48億591万 | +15.38% | 1558.85 | 3.59 |
| 05/14 | 439 | 445 | 435 | 445 | +0.68% | 15,500 | 47億5251万 | +15.89% | 1541.53 | 3.55 |
| 05/13 | 444 | 445 | 436 | 442 | -0.9% | 25,200 | 47億2047万 | +15.71% | 1531.13 | 3.52 |
| 05/12 | 430 | 447 | 430 | 446 | +2.76% | 48,700 | 47億6319万 | +17.37% | 1544.99 | 3.56 |
| 05/09 | 409 | 434 | 409 | 434 | +6.11% | 36,000 | 46億3503万 | +15.12% | 1503.42 | 3.46 |
| 05/08 | 400 | 415 | 400 | 409 | +3.28% | 28,700 | 43億6803万 | +8.78% | 1416.82 | 3.26 |
| 05/07 | 390 | 421 | 390 | 396 | +0.76% | 114,400 | 42億2920万 | +5.88% | 1371.78 | 3.16 |
| 05/02 | 397 | 397 | 393 | 393 | 0% | 8,300 | 41億9716万 | +5.36% | 1361.39 | 3.13 |
| 05/01 | 395 | 396 | 392 | 393 | +0.51% | 6,500 | 41億9716万 | +5.65% | 1361.39 | 3.13 |
| 04/30 | 390 | 395 | 390 | 391 | +0.26% | 7,800 | 41億7580万 | +5.11% | 1354.46 | 3.12 |
| 04/28 | 384 | 390 | 384 | 390 | +2.09% | 8,500 | 41億6512万 | +4.84% | 1351 | 3.11 |
| 04/25 | 382 | 385 | 381 | 382 | 0% | 14,900 | 40億7968万 | +2.69% | 1323.29 | 3.05 |
| 04/24 | 384 | 385 | 382 | 382 | 0% | 9,100 | 40億7968万 | +2.41% | 1323.29 | 3.05 |
| 04/23 | 386 | 389 | 382 | 382 | -0.52% | 14,400 | 40億7968万 | +2.14% | 1323.29 | 3.05 |
| 04/22 | 382 | 391 | 382 | 384 | -0.26% | 6,400 | 41億104万 | +2.4% | 1330.22 | 3.06 |
| 04/21 | 381 | 400 | 380 | 385 | +1.32% | 66,600 | 41億1172万 | +2.67% | 1333.68 | 3.07 |
| 04/18 | 383 | 390 | 380 | 380 | +0.26% | 10,600 | 40億5832万 | +1.06% | 1316.36 | 3.03 |
| 04/17 | 381 | 387 | 379 | 379 | -1.04% | 3,900 | 40億4764万 | +0.53% | 1312.9 | 3.02 |
| 04/16 | 390 | 400 | 373 | 383 | 0% | 98,000 | 40億9036万 | +1.59% | 1326.75 | 3.05 |
| 04/15 | 383 | 405 | 377 | 383 | +0.79% | 91,600 | 40億9036万 | +1.59% | 1326.75 | 3.05 |
| 04/14 | 379 | 387 | 367 | 380 | +6.44% | 27,200 | 40億5832万 | +0.8% | 1316.36 | 3.03 |
| 04/11 | 343 | 357 | 338 | 357 | +5% | 23,400 | 38億1268万 | -5.56% | 1236.68 | 2.85 |
| 04/10 | 343 | 347 | 333 | 340 | +6.25% | 20,900 | 36億3113万 | -10.29% | 1177.8 | 2.71 |
| 04/09 | 326 | 334 | 312 | 320 | -3.03% | 17,300 | 34億1753万 | -15.79% | 1108.51 | 2.55 |
| 04/08 | 311 | 336 | 311 | 330 | +7.84% | 40,900 | 35億2433万 | -13.39% | 1143.15 | 2.63 |
| 04/07 | 355 | 356 | 300 | 306 | -19.26% | 108,000 | 32億6801万 | -20.1% | 1060.02 | 2.44 |
| 04/04 | 377 | 384 | 364 | 379 | -1.56% | 34,500 | 40億4764万 | -1.56% | 1312.9 | 3.02 |
| 04/03 | 376 | 395 | 374 | 385 | -0.52% | 17,300 | 41億1172万 | +0.26% | 1333.68 | 3.07 |
| 04/02 | 395 | 396 | 386 | 387 | -1.28% | 8,200 | 41億3308万 | +1.04% | 1340.61 | 3.09 |
| 04/01 | 375 | 400 | 375 | 392 | +5.38% | 13,300 | 41億8648万 | +2.62% | 1357.93 | 3.13 |
| 03/31 | 375 | 375 | 370 | 372 | -0.53% | 7,300 | 39億7288万 | -2.11% | 1288.65 | 2.97 |
| 03/28 | 376 | 379 | 369 | 374 | -0.53% | 11,700 | 39億9424万 | -1.32% | 1295.57 | 2.98 |
| 03/27 | 385 | 386 | 370 | 376 | -2.84% | 21,400 | 40億1560万 | -0.53% | 1302.5 | 3 |
| 03/26 | 394 | 394 | 387 | 387 | -1.28% | 11,900 | 41億3308万 | +2.65% | 1340.61 | 3.09 |
| 03/25 | 394 | 399 | 391 | 392 | -0.51% | 11,200 | 41億8648万 | +4.53% | 1357.93 | 3.13 |
| 03/24 | 398 | 399 | 389 | 394 | +0.25% | 7,900 | 42億784万 | +5.63% | 1364.86 | 3.14 |
| 03/21 | 404 | 404 | 393 | 393 | -2.48% | 9,500 | 41億9716万 | +5.93% | 1361.39 | 3.13 |
| 03/19 | 404 | 405 | 399 | 403 | +0.25% | 8,700 | 43億395万 | +9.21% | 1396.03 | 3.21 |
| 03/18 | 407 | 407 | 399 | 402 | -0.5% | 9,500 | 42億9327万 | +10.14% | 1392.57 | 3.21 |
| 03/17 | 401 | 407 | 401 | 404 | +1% | 10,100 | 43億1463万 | +11.29% | 1399.5 | 3.22 |
| 03/14 | 401 | 401 | 393 | 400 | +0.76% | 14,200 | 42億7192万 | +11.42% | 1385.64 | 3.19 |
| 03/13 | 399 | 403 | 396 | 397 | +0.76% | 24,200 | 42億3988万 | +11.52% | 1375.25 | 3.17 |
| 03/12 | 380 | 394 | 380 | 394 | +4.23% | 16,700 | 42億784万 | +11.61% | 1364.86 | 3.14 |
| 03/11 | 380 | 385 | 360 | 378 | -2.33% | 43,600 | 40億3696万 | +8% | 1309.43 | 3.01 |
| 03/10 | 394 | 394 | 384 | 387 | -0.77% | 29,900 | 41億3308万 | +11.21% | 1340.61 | 3.09 |
| 03/07 | 377 | 390 | 377 | 390 | +2.36% | 20,000 | 41億6512万 | +13.04% | 1351 | 3.11 |
| 03/06 | 371 | 383 | 359 | 381 | +3.53% | 29,900 | 40億6900万 | +11.08% | 1319.82 | 3.04 |
| 03/05 | 363 | 368 | 362 | 368 | +1.94% | 15,900 | 39億3016万 | +7.92% | 1274.79 | 2.93 |
| 03/04 | 365 | 365 | 360 | 361 | -0.28% | 11,500 | 38億5540万 | +6.18% | 1250.54 | 2.88 |
| 03/03 | 366 | 366 | 361 | 362 | +0.56% | 8,100 | 38億6608万 | +7.1% | 1254.01 | 2.89 |
| 02/28 | 365 | 365 | 357 | 360 | -1.1% | 21,400 | 38億4472万 | +6.82% | 1247.08 | 2.87 |
| 02/27 | 357 | 366 | 357 | 364 | +1.68% | 20,100 | 38億8744万 | +8.33% | 1260.93 | 2.9 |
| 02/26 | 355 | 359 | 349 | 358 | +0.56% | 19,600 | 38億2336万 | +7.19% | 1240.15 | 2.85 |
| 02/25 | 340 | 357 | 336 | 356 | +2.89% | 22,800 | 38億200万 | +7.23% | 1233.22 | 2.84 |
| 02/21 | 340 | 356 | 338 | 346 | +0.87% | 27,500 | 36億9521万 | +4.53% | 1198.58 | 2.76 |
| 02/20 | 350 | 353 | 343 | 343 | -2% | 16,400 | 36億6317万 | +3.94% | 1188.19 | 2.73 |
| 02/19 | 355 | 355 | 350 | 350 | -0.28% | 20,200 | 37億3793万 | +6.06% | 1212.44 | 2.79 |
| 02/18 | 349 | 352 | 348 | 351 | +0.57% | 8,700 | 37億4860万 | +6.69% | 1215.9 | 2.8 |
| 02/17 | 341 | 349 | 340 | 349 | +2.65% | 15,400 | 37億2725万 | +6.73% | 1208.97 | 2.78 |
| 02/14 | 336 | 342 | 335 | 340 | +0.29% | 18,500 | 36億3113万 | +4.29% | 1177.8 | 2.71 |
| 02/13 | 333 | 342 | 332 | 339 | +2.11% | 24,700 | 36億2045万 | +3.99% | 1174.33 | 2.7 |
| 02/12 | 327 | 332 | 326 | 332 | +2.47% | 10,700 | 35億4569万 | +1.84% | 1150.08 | 2.65 |
| 02/10 | 324 | 331 | 322 | 324 | -1.52% | 23,000 | 34億6025万 | -0.31% | 1122.37 | 2.58 |
| 02/07 | 325 | 329 | 322 | 329 | +1.23% | 8,400 | 35億1365万 | +1.23% | 1139.69 | 2.62 |
| 02/06 | 323 | 325 | 320 | 325 | +0.93% | 3,900 | 34億7093万 | +0.31% | 1125.83 | 2.59 |
| 02/05 | 327 | 329 | 322 | 322 | -0.92% | 9,100 | 34億3889万 | -0.31% | 1115.44 | 2.57 |
| 02/04 | 316 | 328 | 316 | 325 | +2.85% | 7,200 | 34億7093万 | +0.93% | 1125.83 | 2.59 |
| 02/03 | 320 | 323 | 316 | 316 | -1.56% | 17,100 | 33億7481万 | -1.86% | 1094.66 | 2.52 |
| 01/31 | 323 | 344 | 318 | 321 | +1.9% | 104,500 | 34億2821万 | 0% | 1111.98 | 2.56 |
| 01/30 | 335 | 336 | 315 | 315 | -5.97% | 92,800 | 33億6413万 | -1.87% | 1091.19 | 2.51 |
| 01/29 | 334 | 338 | 334 | 335 | +0.3% | 10,200 | 35億7773万 | +4.04% | 1160.47 | 2.67 |
| 01/28 | 334 | 337 | 333 | 334 | +0.3% | 14,500 | 35億6705万 | +4.05% | 1157.01 | 2.66 |
| 01/27 | 331 | 333 | 328 | 333 | +0.6% | 8,800 | 35億5637万 | +4.06% | 1153.55 | 2.65 |
| 01/24 | 322 | 332 | 322 | 331 | +1.85% | 9,400 | 35億3501万 | +3.44% | 1146.62 | 2.64 |
| 01/23 | 329 | 329 | 325 | 325 | -1.22% | 5,900 | 34億7093万 | +1.88% | 1125.83 | 2.59 |
| 01/22 | 320 | 330 | 320 | 329 | +2.17% | 14,200 | 35億1365万 | +3.13% | 1139.69 | 2.62 |
| 01/21 | 319 | 323 | 319 | 322 | +1.26% | 10,200 | 34億3889万 | +0.94% | 1115.44 | 2.57 |
| 01/20 | 320 | 328 | 318 | 318 | -0.63% | 14,800 | 33億9617万 | 0% | 1101.58 | 2.54 |
| 01/17 | 324 | 328 | 319 | 320 | -1.84% | 16,200 | 34億1753万 | +0.95% | 1108.51 | 2.55 |
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 | |
| 2015年 6月期 | 1,179 9,430 6/22 | 805 6,440 6/29 | 13,909,600 1,738,700 6/18 | 101億8440万 | 69億5520万 | - | -9.45% 7/27 |
| 2016年 6月期 | 910 7,280 7/2 | 225 900 2/12 | 2,601,600 650,400 11/18 | 82億3368万 | 20億3580万 | +47% 10/22 | -36.37% 8/25 |
| 2017年 6月期 | 671 2,684 3/14 | 357 1,427 8/22 | 1,156,000 289,000 2/23 | 60億7120万 | 32億2787万 | +30.46% 3/14 | -17% 4/12 |
| 2018年 6月期 | 1,405 2,810 6/8 | 480 1,921 8/14 | 1,399,400 699,700 6/5 | 127億1244万 | 43億4530万 | +25.5% 6/7 | -17.98% 7/5 |
| 2019年 6月期 | 1,192 7/18 | 544 12/26 | 462,100 9/5 | 122億3564万 | 55億8405万 | +16.72% 1/30 | -25.45% 12/25 |
| 2020年 6月期 | 1,347 6/24 | 616 3/13 | 571,300 8/21 | 138億2668万 | 63億2311万 | +34.78% 6/1 | -20.62% 3/13 |
| 2021年 6月期 | 1,278 10/28 | 700 6/28 | 687,200 9/7 | 131億1841万 | 71億8536万 | +13.58% 9/25 | -18.02% 8/20 |
| 2022年 6月期 | 763 9/17 | 383 3/7 | 526,900 4/1 | 78億3204万 | 39億3141万 | +27.48% 3/31 | -18.11% 12/20 |
| 2023年 6月期 | 552 8/18 | 379 6/1 | 1,253,900 2/22 | 56億6616万 | 40億4764万 | +13.97% 2/22 | -10.94% 12/23 |
| 2024年 6月期 | 562 5/8 | 351 8/15 | 4,422,000 12/5 | 60億204万 | 37億4860万 | +33.57% 4/26 | -12.87% 6/6 |
| 最新 | 437 2025/6/13 | 27,100 | 46億6707万 | -2.24% 447 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- -51%（0.49倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/06/13 vs 2024/12/30
- 40%（1.4倍）
- 過去安値
225円（2016/02/12） - 94%（1.94倍）
437円（6/13）