株価チャート

2013/04/26～2025/06/11

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
2025
06/111,2281,3611,2201,341+9.92%2,775,989--27.59%
05/301,2191,4141,1851,220-2.32%10,012,217--33.91%
04/301,8651,8881,1971,249-29.36%11,044,022--32.38%
03/311,8241,8621,5301,768-1.5%4,367,657--4.12%
02/282,0132,0321,7571,795-13.2%2,854,760--1.64%
01/312,0582,2051,9322,068+6.82%4,131,983-+14.76%
2024
12/301,6861,9361,6621,936+12.69%6,367,075-+9.56%
11/291,7771,9011,6951,718-1.09%7,540,589--1.55%
10/311,5211,9621,5141,737+15.49%12,470,646--0.4%
09/301,7341,7741,3671,504-16.81%10,976,706--13.11%
08/302,0982,1071,6231,808-13.08%12,094,042-+4.03%
07/312,6012,7302,0162,080-21%6,980,060-+20.3%
06/282,2732,6352,0292,633+14.58%11,552,870-+52.9%
05/312,4042,4112,1952,298-5.43%8,290,229-+35.9%
04/302,2292,5082,2082,430+9.91%17,036,863-+46.3%
03/291,9122,2221,8162,211+15.16%10,501,444-+36.57%
02/291,7961,9611,7081,920+2.02%9,726,080-+21.83%
01/311,6301,9491,5501,882+20.49%12,762,522-+22.29%
2023
12/291,8471,8601,4731,562-19.15%17,854,284-+4.48%
11/302,0892,0971,7771,932-8%14,995,116-+32.51%
10/312,1902,2831,8272,100-4.89%19,809,166-+48.41%
09/291,9152,2851,9112,208+18.45%16,524,472-+62.47%
08/311,7111,8761,6831,864+12.36%16,615,072-+44.05%
07/311,3681,6631,3561,659+21.36%17,830,942-+33.36%
06/301,1411,3701,1411,367+14.97%46,122,912-+13.63%
05/311,2961,3241,1171,189-4.88%43,745,900-+1.62%
04/281,3471,4501,1981,250+6.47%38,245,402-+9.46%
03/311,3241,4411,0071,174-10.18%35,817,147-+5.67%
02/281,2531,3401,1361,307+7.84%20,127,569-+20.68%
01/311,1541,3331,0691,212+0.75%25,128,534-+16.09%
2022
12/301,4301,4301,1041,203-12.7%39,341,855-+19.46%
11/301,7041,8621,2691,378-18.8%40,013,162-+42.21%
10/311,4481,7601,4211,697+19.59%30,610,990-+84.26%
09/301,5931,6381,3101,419-14.77%42,698,380-+64.62%
08/311,6401,7801,3851,665+5.11%60,864,644-+103.79%
07/291,7591,8931,3391,584-16.68%60,493,570-+108.42%
06/301,7922,2481,6601,901+2.04%60,712,130-+168.88%
05/311,6031,8631,4771,863+20.74%84,942,994-+191.09%
04/281,3911,7591,3651,543+10.53%85,926,860-+169.28%
03/311,1011,7701,0871,396+23.43%228,197,784-+165.9%
02/289771,1599511,131+15.41%115,837,143-+123.08%
01/31799986794980+23.12%111,636,449-+91.78%
2021
12/30615801594796+24.18%149,546,896-+49.62%
11/30826850638641-23.42%165,869,395-+15.91%
10/29713900697837+18.39%155,959,712-+45.82%
09/30588729570707+19.63%133,184,094-+20.65%
08/31625625486591-4.21%113,256,149--1.83%
07/30643678530617-2.68%157,124,902--2.37%
06/30540656538634+18.28%184,140,791--4.23%
05/31513545475536+8.28%174,383,182--22.43%
04/30472502438495+3.13%152,174,148--33.38%
03/31454548419480+6.19%396,059,747--39.01%
02/26328471326452+36.56%248,355,283--45.48%
01/29290360279331+15.33%198,841,019--61.65%
2020
12/30257295246287+12.99%218,554,327--67.79%
11/30167268166254+42.7%293,717,848--72.81%
10/30224243176178-21.93%284,949,073--82.41%
09/30285288220228-20.28%223,501,553--79.27%
08/31260293258286+11.28%126,978,674--75.6%
07/31252272248257+3.21%207,206,786--79.29%
06/30240315211249+9.69%732,678,682--80.99%
05/29202261178227+24.04%688,189,760--83.49%
04/30328386134183-47.11%797,445,662--87.21%
03/319491,069289346-64.11%217,072,078--76.62%
02/281,1381,315960964-20.98%14,346,624--36.45%
01/311,5991,7461,1841,220-19.47%8,483,827--20.52%
2019
12/301,2511,5261,2361,515+15.38%6,312,875--1.88%
11/291,1081,3211,1061,313+13.88%6,874,354--14.41%
10/311,1051,2111,0241,153+1.59%8,672,291--24.64%
09/301,0521,3621,0261,135+2.16%8,708,075--25.67%
08/301,3071,3451,0061,111-17.64%9,623,237--26.76%
07/311,3981,4371,2291,349-0.59%6,170,873--10.6%
06/281,2181,3811,1451,357-0.37%7,854,866--8.87%
05/311,6741,7571,3591,362-26.5%4,371,294--7.6%
04/261,5961,8961,5961,853+17.73%4,327,862-+26.92%
03/291,5681,6531,5001,574+1.88%4,227,567-+10.3%
02/281,2601,6011,2411,545+19.12%6,435,366-+9.57%
01/311,0321,3441,0201,297+26.91%6,555,755--6.96%
2018
12/281,4071,4788781,022-25.62%10,429,835--26.69%
11/302,1082,1161,3251,374-37.69%7,315,834--1.01%
10/312,4642,6962,0912,205-6.73%5,086,909-+61.07%
09/282,0392,3641,9482,364+15.49%5,189,304-+80.32%
08/311,9572,0671,7562,047+2.35%6,211,054-+63.89%
07/312,0042,0761,8392,000+1.32%8,289,551-+67.5%
06/291,8721,9771,6901,974+5.39%8,453,312-+71.35%
05/311,6942,0471,6461,873+13.86%15,853,997-+67.83%
04/271,3931,6721,3021,645+18.09%9,706,161-+52.6%
03/301,2061,3951,1641,393+8.57%8,515,241-+33.3%
02/281,4481,5081,1441,283-8.55%10,597,711-+25.17%
01/311,4931,5531,3921,403-2.97%11,417,407-+38.91%
2017
12/291,2741,4481,2341,446+13.15%17,872,883-+43.88%
11/301,2351,3771,2261,278+5.45%21,411,069-+24.32%
10/311,0731,2151,0141,212+12.01%17,745,133-+12.74%
09/299181,1158861,082+24.94%35,282,222--3.82%
08/31939946838866-7.18%26,091,805--27.71%
07/31876933818933+10.41%50,317,400--28.94%
06/30963968746845-13.78%54,044,471--42.56%
05/319951,091940980-2.29%31,069,605--40.32%
04/281,0311,1229721,003-1.76%22,548,845--44.59%
03/311,1631,1899151,021-11.98%27,021,976--47.43%
02/281,1471,2071,0901,160+0.78%18,000,097--45.05%
01/311,2711,3041,1451,151-11.53%26,062,217--48.06%
2016
12/301,0201,3041,0201,301+49.54%64,844,517--45.66%
11/30833969674870-0.91%71,913,929--67.54%
10/31802969799878+12.71%36,782,585--71.34%
09/30758825701779-3.71%49,190,719--78.09%
08/31673860603809+19.5%52,985,671--80.05%
07/29915936668677-27.52%43,076,634--85.15%
06/301,0431,102816934-13.76%37,549,888--81.63%
05/318971,0858161,083+16.95%43,443,914--80.53%
04/28817982675926+13.48%57,359,547--84.64%
03/318921,135816816-7.59%62,776,212--87.46%
02/291,0051,006749883-4.02%83,130,646--87.36%
01/291,3151,340569920-27.9%87,037,521--87.65%
2015
12/302,0262,0301,2141,276-36.64%34,808,001--84.03%
11/302,4882,6252,0062,014-18.26%13,927,938--76.22%
10/302,4962,9742,2852,464+0.45%9,205,693--72.18%
09/303,2303,3002,3892,453-15.99%8,585,300--73.33%
08/313,6303,6302,1262,920-21.82%15,191,844--69.52%
07/315,0005,0103,6103,735-23.54%11,186,487--62.24%
06/305,3205,4604,8454,885-4.4%8,639,925--51.84%
05/295,2505,4905,0505,110-1.16%7,729,428--50.76%
04/304,2955,2004,1655,170+19.95%10,074,617--51.19%
03/315,3705,4304,1504,310-18.06%11,290,851--
02/273,9755,5103,9055,260+39.71%10,499,163--
01/305,4005,4003,5653,765-32.89%4,422,408--
2014
12/308,3008,5905,5705,610-33.61%694,663--
11/2810,59010,6908,4008,450-19.14%79,059--
10/3112,71012,8708,99010,450-20.83%20,686--
09/3013,39013,48012,92013,200-0.6%1,147--
08/2913,29013,40012,59013,280-0.9%5,364--
07/3113,69013,90013,05013,400-2.9%2,221--
06/3012,88014,46012,81013,800+7.06%1,048--
05/2912,60013,06012,28012,890+1.1%277--
04/3012,93013,19012,38012,750-0.86%540--
03/3113,00013,14012,20012,860+0.31%3,131--
02/2712,20013,26011,75012,820+2.56%504--
01/3113,10013,19012,37012,500-13.31%4,669--
2013
12/3013,11014,46012,92014,420+9.24%199--
11/2911,56013,30010,78013,200+12.24%219--
10/3111,03012,04010,85011,760+7.2%7,950--
09/3011,53012,42010,94010,970-8.28%10,438--
08/3011,24012,51010,45011,960+11.26%6,578--
07/2910,17011,93010,12010,750+7.29%4,445--
06/2710,16010,3009,68010,020-6.62%1,603--
05/319,96011,7309,47010,730+2.19%1,122--
04/269,83010,8109,73010,5000%233--