株価チャート
株価
6/6
- 前日 (6/5)
- 811
- 始値
- 811
- 高値
- 825
- 安値
- 748
- 終値 -5.18%
- 769
- 出来高 -53.13%
- 211,800
乖離率
- 株価（5日）
移動平均値 - +1.05%
761 - 株価（25日）
移動平均値 - +28.81%
597 - 出来高（5日）
移動平均値 - -44.47%
381,400
2025/01/09～2025/06/06
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 |
| 06/06 | 811 | 825 | 748 | 769 | -5.18% | 211,800 | 77億6774万 | +28.81% | 66.96 | 7.68 |
| 06/05 | 750 | 839 | 735 | 811 | +7.7% | 451,900 | 81億9199万 | +37.69% | 70.62 | 8.1 |
| 06/04 | 742 | 768 | 723 | 753 | +0.53% | 240,200 | 76億612万 | +30.05% | 65.57 | 7.52 |
| 06/03 | 726 | 779 | 677 | 749 | +3.31% | 877,500 | 75億6572万 | +31.17% | 65.22 | 7.48 |
| 06/02 | 725 | 725 | 725 | 725 | +16% | 125,600 | 73億2329万 | +29% | 63.13 | 7.24 |
| 05/30 | 625 | 648 | 616 | 625 | +0.32% | 79,600 | 63億1318万 | +12.82% | 54.42 | 6.24 |
| 05/29 | 660 | 661 | 613 | 623 | -5.32% | 121,200 | 62億9298万 | +13.27% | 54.25 | 6.22 |
| 05/28 | 745 | 779 | 646 | 658 | -4.64% | 676,400 | 66億4652万 | +20.29% | 57.3 | 6.57 |
| 05/27 | 598 | 690 | 595 | 690 | +16.95% | 354,400 | 69億6975万 | +27.54% | 60.08 | 6.89 |
| 05/26 | 569 | 590 | 561 | 590 | +5.55% | 46,300 | 59億5964万 | +10.49% | 51.38 | 5.89 |
| 05/23 | 564 | 578 | 558 | 559 | -0.89% | 27,400 | 56億4651万 | +5.47% | 48.68 | 5.58 |
| 05/22 | 560 | 564 | 553 | 564 | +1.08% | 12,900 | 56億9702万 | +6.62% | 49.11 | 5.63 |
| 05/21 | 543 | 561 | 542 | 558 | +2.76% | 24,100 | 56億3641万 | +5.68% | 48.59 | 5.57 |
| 05/20 | 518 | 554 | 518 | 543 | +5.03% | 29,700 | 54億8489万 | +3.04% | 47.28 | 5.42 |
| 05/19 | 526 | 538 | 517 | 517 | -2.82% | 19,100 | 52億2226万 | -1.9% | 45.02 | 5.16 |
| 05/16 | 520 | 532 | 519 | 532 | +1.14% | 9,400 | 53億7378万 | +1.33% | 46.33 | 5.31 |
| 05/15 | 521 | 533 | 511 | 526 | +1.54% | 33,700 | 53億1317万 | +0.19% | 45.8 | 5.25 |
| 05/14 | 513 | 534 | 510 | 518 | +0.19% | 31,500 | 52億3236万 | -0.77% | 45.11 | 5.17 |
| 05/13 | 513 | 517 | 509 | 517 | +1.97% | 10,000 | 52億2226万 | -1.15% | 45.02 | 5.16 |
| 05/12 | 508 | 514 | 506 | 507 | -0.2% | 6,100 | 51億2125万 | -3.43% | 44.15 | 5.06 |
| 05/09 | 513 | 517 | 508 | 508 | -0.97% | 19,700 | 51億3135万 | -3.61% | 44.24 | 5.07 |
| 05/08 | 518 | 543 | 511 | 513 | -1.16% | 124,500 | 51億8186万 | -3.02% | 44.67 | 5.12 |
| 05/07 | 524 | 553 | 512 | 519 | -0.95% | 98,700 | 52億4247万 | -2.44% | 45.19 | 5.18 |
| 05/02 | 538 | 558 | 515 | 524 | -2.6% | 170,900 | 52億9297万 | -2.06% | 45.63 | 5.23 |
| 05/01 | 558 | 558 | 538 | 538 | -1.82% | 11,600 | 54億3439万 | -0.19% | 46.85 | 5.37 |
| 04/30 | 568 | 581 | 538 | 548 | -3.35% | 92,700 | 55億3540万 | +1.11% | 47.72 | 5.47 |
| 04/28 | 540 | 582 | 535 | 567 | +3.85% | 91,100 | 57億2732万 | +4.04% | 49.37 | 5.66 |
| 04/25 | 531 | 557 | 531 | 546 | +3.41% | 18,700 | 55億1520万 | -0.18% | 47.54 | 5.45 |
| 04/24 | 539 | 539 | 528 | 528 | -0.19% | 7,600 | 53億3338万 | -3.83% | 45.98 | 5.27 |
| 04/23 | 541 | 545 | 528 | 529 | -1.86% | 10,700 | 53億4348万 | -4.17% | 46.06 | 5.28 |
| 04/22 | 528 | 573 | 528 | 539 | +2.47% | 45,100 | 54億4449万 | -3.06% | 46.94 | 5.38 |
| 04/21 | 528 | 528 | 516 | 526 | +1.54% | 12,400 | 53億1317万 | -5.9% | 45.8 | 5.25 |
| 04/18 | 520 | 530 | 518 | 518 | +0.19% | 14,500 | 52億3236万 | -7.83% | 45.11 | 5.17 |
| 04/17 | 503 | 517 | 499 | 517 | +4.02% | 12,000 | 52億2226万 | -8.5% | 45.02 | 5.16 |
| 04/16 | 518 | 520 | 496 | 497 | -4.79% | 25,100 | 50億2024万 | -12.65% | 43.28 | 4.96 |
| 04/15 | 541 | 541 | 518 | 522 | -2.97% | 21,400 | 52億7277万 | -8.9% | 45.45 | 5.21 |
| 04/14 | 553 | 553 | 533 | 538 | -0.92% | 18,800 | 54億3439万 | -6.6% | 46.85 | 5.37 |
| 04/11 | 516 | 543 | 510 | 543 | +3.23% | 16,100 | 54億8489万 | -6.06% | 47.28 | 5.42 |
| 04/10 | 526 | 542 | 520 | 526 | +7.57% | 41,800 | 53億1317万 | -9.15% | 45.8 | 5.25 |
| 04/09 | 495 | 513 | 473 | 489 | -6.86% | 38,500 | 49億3943万 | -15.83% | 42.58 | 4.88 |
| 04/08 | 469 | 525 | 469 | 525 | +15.89% | 43,500 | 53億307万 | -10.26% | 45.72 | 5.24 |
| 04/07 | 434 | 490 | 434 | 453 | -14.2% | 123,000 | 45億7579万 | -22.96% | 39.45 | 4.52 |
| 04/04 | 555 | 558 | 491 | 528 | -6.71% | 88,000 | 53億3338万 | -11.11% | 45.98 | 5.27 |
| 04/03 | 555 | 589 | 546 | 566 | -0.18% | 55,800 | 57億1722万 | -5.19% | 49.29 | 5.65 |
| 04/02 | 568 | 570 | 563 | 567 | -0.18% | 16,100 | 57億2732万 | -5.34% | 49.37 | 5.66 |
| 04/01 | 584 | 590 | 566 | 568 | -2.74% | 17,900 | 57億3742万 | -5.49% | 49.46 | 5.67 |
| 03/31 | 590 | 595 | 578 | 584 | -2.34% | 32,400 | 58億9904万 | -3.15% | 50.85 | 5.83 |
| 03/28 | 603 | 609 | 598 | 598 | -0.99% | 13,800 | 60億4045万 | -0.99% | 52.07 | 5.97 |
| 03/27 | 609 | 615 | 604 | 604 | -2.11% | 13,500 | 61億106万 | -0.17% | 52.6 | 6.03 |
| 03/26 | 610 | 622 | 608 | 617 | -0.16% | 12,200 | 62億3237万 | +1.65% | 53.73 | 6.16 |
| 03/25 | 618 | 625 | 607 | 618 | +0.16% | 13,500 | 62億4247万 | +1.48% | 53.81 | 6.17 |
| 03/24 | 617 | 624 | 610 | 617 | +0.82% | 8,700 | 62億3237万 | +1.15% | 53.73 | 6.16 |
| 03/21 | 612 | 624 | 605 | 612 | +0.16% | 19,300 | 61億8120万 | +0.16% | 53.29 | 6.11 |
| 03/19 | 614 | 627 | 609 | 611 | -1.45% | 24,000 | 61億7110万 | -0.33% | 53.2 | 6.1 |
| 03/18 | 605 | 626 | 605 | 620 | +2.99% | 33,400 | 62億6200万 | +1.14% | 53.99 | 6.19 |
| 03/17 | 618 | 618 | 602 | 602 | -0.99% | 11,000 | 60億8020万 | -1.79% | 52.42 | 6.01 |
| 03/14 | 617 | 617 | 606 | 608 | +0.66% | 31,400 | 61億4080万 | -0.82% | 52.94 | 6.07 |
| 03/13 | 612 | 620 | 603 | 604 | -1.15% | 33,700 | 61億40万 | -1.47% | 52.6 | 6.03 |
| 03/12 | 593 | 613 | 591 | 611 | +3.56% | 34,800 | 61億7110万 | -0.33% | 53.2 | 6.1 |
| 03/11 | 581 | 592 | 570 | 590 | -0.51% | 27,500 | 59億5900万 | -3.59% | 51.38 | 5.89 |
| 03/10 | 593 | 593 | 582 | 593 | +1.19% | 16,200 | 59億8930万 | -3.26% | 51.64 | 5.92 |
| 03/07 | 585 | 597 | 582 | 586 | +1.21% | 31,300 | 59億1860万 | -4.56% | 51.03 | 5.85 |
| 03/06 | 575 | 591 | 575 | 579 | -0.69% | 39,500 | 58億4790万 | -5.85% | 50.42 | 5.78 |
| 03/05 | 580 | 590 | 566 | 583 | -0.85% | 30,100 | 58億8830万 | -5.36% | 50.77 | 5.82 |
| 03/04 | 587 | 594 | 573 | 588 | -1.01% | 31,600 | 59億3880万 | -4.55% | 51.2 | 5.87 |
| 03/03 | 600 | 609 | 590 | 594 | -0.83% | 20,200 | 59億9940万 | -3.73% | 51.72 | 5.93 |
| 02/28 | 596 | 600 | 588 | 599 | -0.17% | 22,600 | 60億4990万 | -2.76% | 52.16 | 5.98 |
| 02/27 | 608 | 613 | 600 | 600 | -2.12% | 15,600 | 60億6000万 | -2.44% | 52.25 | 5.99 |
| 02/26 | 614 | 615 | 591 | 613 | -0.49% | 42,300 | 61億9130万 | -0.16% | 53.38 | 6.12 |
| 02/25 | 615 | 625 | 612 | 616 | -1.44% | 17,100 | 62億2160万 | +0.65% | 53.64 | 6.15 |
| 02/21 | 611 | 629 | 609 | 625 | +1.46% | 16,400 | 63億1250万 | +2.46% | 54.42 | 6.24 |
| 02/20 | 624 | 629 | 614 | 616 | -2.22% | 50,700 | 62億2160万 | +1.48% | 53.64 | 6.15 |
| 02/19 | 658 | 662 | 630 | 630 | -2.78% | 54,900 | 63億6300万 | +3.96% | 54.86 | 6.29 |
| 02/18 | 671 | 671 | 648 | 648 | -1.97% | 28,900 | 65億4480万 | +7.28% | 56.43 | 6.47 |
| 02/17 | 670 | 674 | 650 | 661 | +1.69% | 51,200 | 66億7610万 | +9.98% | 57.56 | 6.6 |
| 02/14 | 641 | 674 | 640 | 650 | +1.25% | 57,000 | 65億6500万 | +8.7% | 56.6 | 6.49 |
| 02/13 | 650 | 656 | 634 | 642 | -0.77% | 50,800 | 64億8420万 | +7.72% | 55.9 | 6.41 |
| 02/12 | 625 | 648 | 615 | 647 | +3.69% | 58,500 | 65億3470万 | +8.74% | 56.34 | 6.46 |
| 02/10 | 603 | 624 | 602 | 624 | +3.14% | 17,400 | 63億240万 | +5.23% | 54.34 | 6.23 |
| 02/07 | 605 | 609 | 600 | 605 | -1.31% | 14,400 | 61億1050万 | +2.02% | 52.68 | 6.04 |
| 02/06 | 615 | 615 | 603 | 613 | +0.33% | 13,300 | 61億9130万 | +3.37% | 53.38 | 6.12 |
| 02/05 | 596 | 611 | 591 | 611 | +2.69% | 18,000 | 61億7110万 | +3.21% | 53.2 | 6.1 |
| 02/04 | 594 | 604 | 589 | 595 | +0.85% | 15,600 | 60億950万 | +0.51% | 51.81 | 5.94 |
| 02/03 | 610 | 610 | 590 | 590 | -3.75% | 26,900 | 59億5900万 | -0.51% | 51.38 | 5.89 |
| 01/31 | 628 | 628 | 608 | 613 | -1.76% | 33,700 | 61億9130万 | +3.03% | 53.38 | 6.12 |
| 01/30 | 619 | 625 | 607 | 624 | +2.3% | 32,100 | 63億240万 | +4.7% | 54.34 | 6.23 |
| 01/29 | 606 | 616 | 603 | 610 | +0.83% | 38,500 | 61億6100万 | +2.18% | 53.12 | 6.09 |
| 01/28 | 592 | 608 | 588 | 605 | +2.2% | 25,300 | 61億1050万 | +1.17% | 52.68 | 6.04 |
| 01/27 | 605 | 605 | 590 | 592 | -1.82% | 29,600 | 59億7920万 | -1.33% | 51.55 | 5.91 |
| 01/24 | 573 | 604 | 570 | 603 | +5.24% | 53,700 | 60億9030万 | 0% | 52.51 | 6.02 |
| 01/23 | 574 | 578 | 568 | 573 | -0.17% | 14,800 | 57億8730万 | -5.29% | 49.9 | 5.72 |
| 01/22 | 572 | 576 | 563 | 574 | +0.35% | 15,100 | 57億9740万 | -5.59% | 49.98 | 5.73 |
| 01/21 | 567 | 588 | 562 | 572 | +0.88% | 31,700 | 57億7720万 | -6.54% | 49.81 | 5.71 |
| 01/20 | 556 | 569 | 554 | 567 | +1.61% | 54,400 | 57億2670万 | -7.95% | 49.37 | 5.66 |
| 01/17 | 557 | 560 | 548 | 558 | -1.06% | 94,100 | 56億3580万 | -10.14% | 48.59 | 5.57 |
| 01/16 | 565 | 574 | 555 | 564 | -0.7% | 99,800 | 56億9640万 | -9.76% | 49.11 | 5.63 |
| 01/15 | 579 | 586 | 568 | 568 | -2.07% | 76,600 | 57億3680万 | -9.7% | 49.46 | 5.67 |
| 01/14 | 594 | 607 | 575 | 580 | -2.36% | 95,700 | 58億5800万 | -8.37% | 50.51 | 5.79 |
| 01/10 | 579 | 599 | 574 | 594 | +1.02% | 46,400 | 59億9940万 | -6.6% | 51.72 | 5.93 |
| 01/09 | 593 | 600 | 582 | 588 | -0.84% | 60,700 | 59億3880万 | -7.84% | 51.2 | 5.87 |
