株価チャート
株価
6/11
- 前日 (6/10)
- 3,196
- 始値
- 3,202
- 高値
- 3,210
- 安値
- 3,192
- 終値 +0.13%
- 3,200
- 出来高 -26.36%
- 664,300
乖離率
- 株価（5日）
移動平均値 - -0.16%
3,205 - 株価（25日）
移動平均値 - -1.05%
3,234 - 出来高（5日）
移動平均値 - +0.48%
661,120
2025/01/15～2025/06/11
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/11 | 3,202 | 3,210 | 3,192 | 3,200 | +0.13% | 664,300 | 9030億4000万 | -1.05% | 16.05 | 1.16 |
| 06/10 | 3,202 | 3,210 | 3,178 | 3,196 | -0.16% | 902,100 | 9019億1120万 | -1.66% | 16.03 | 1.16 |
| 06/09 | 3,216 | 3,230 | 3,201 | 3,201 | -0.59% | 623,700 | 9033億2220万 | -1.93% | 16.06 | 1.16 |
| 06/06 | 3,209 | 3,225 | 3,203 | 3,220 | +0.31% | 535,800 | 9086億8400万 | -1.77% | 16.15 | 1.17 |
| 06/05 | 3,216 | 3,243 | 3,209 | 3,210 | -0.4% | 579,700 | 9058億6200万 | -2.43% | 16.1 | 1.16 |
| 06/04 | 3,249 | 3,259 | 3,216 | 3,223 | -1.07% | 925,700 | 9095億3060万 | -2.33% | 16.17 | 1.17 |
| 06/03 | 3,228 | 3,258 | 3,212 | 3,258 | +0.99% | 795,300 | 9194億760万 | -1.54% | 16.34 | 1.18 |
| 06/02 | 3,228 | 3,233 | 3,208 | 3,226 | +0.03% | 630,900 | 9103億7720万 | -2.74% | 16.18 | 1.17 |
| 05/30 | 3,200 | 3,229 | 3,193 | 3,225 | +1% | 2,125,600 | 9100億9500万 | -3.18% | 16.18 | 1.17 |
| 05/29 | 3,216 | 3,226 | 3,192 | 3,193 | -1.15% | 906,600 | 9010億6460万 | -4.54% | 16.02 | 1.16 |
| 05/28 | 3,250 | 3,254 | 3,222 | 3,230 | +0.19% | 1,102,700 | 9115億600万 | -3.87% | 16.2 | 1.17 |
| 05/27 | 3,235 | 3,241 | 3,220 | 3,224 | -0.03% | 728,400 | 9098億1280万 | -4.36% | 16.17 | 1.17 |
| 05/26 | 3,230 | 3,254 | 3,221 | 3,225 | +0.44% | 674,600 | 9100億9500万 | -4.64% | 16.18 | 1.17 |
| 05/23 | 3,203 | 3,215 | 3,195 | 3,211 | +0.25% | 738,400 | 9061億4420万 | -5.34% | 16.11 | 1.16 |
| 05/22 | 3,198 | 3,219 | 3,186 | 3,203 | +0.41% | 907,900 | 9038億8660万 | -5.77% | 16.07 | 1.16 |
| 05/21 | 3,195 | 3,211 | 3,185 | 3,190 | +0.6% | 1,077,700 | 9002億1800万 | -6.4% | 16 | 1.15 |
| 05/20 | 3,232 | 3,252 | 3,170 | 3,171 | -2.01% | 1,457,500 | 8948億5620万 | -7.12% | 15.91 | 1.15 |
| 05/19 | 3,200 | 3,236 | 3,200 | 3,236 | +0.81% | 957,300 | 9131億9920万 | -5.52% | 16.23 | 1.17 |
| 05/16 | 3,210 | 3,224 | 3,200 | 3,210 | +0.88% | 1,050,100 | 9058億6200万 | -6.39% | 16.1 | 1.16 |
| 05/15 | 3,170 | 3,185 | 3,129 | 3,182 | +0.13% | 1,430,500 | 8979億6040万 | -7.37% | 15.96 | 1.15 |
| 05/14 | 3,206 | 3,215 | 3,136 | 3,178 | -1.27% | 1,963,000 | 8968億3160万 | -7.56% | 15.94 | 1.15 |
| 05/13 | 3,236 | 3,246 | 3,203 | 3,219 | -0.53% | 1,819,800 | 9084億180万 | -6.59% | 16.15 | 1.17 |
| 05/12 | 3,224 | 3,279 | 3,182 | 3,236 | -4.74% | 3,870,300 | 9131億9920万 | -6.18% | 16.23 | 1.17 |
| 05/09 | 3,600 | 3,620 | 3,352 | 3,397 | -5.56% | 3,799,500 | 9586億3340万 | -1.48% | 17.04 | 1.23 |
| 05/08 | 3,607 | 3,618 | 3,557 | 3,597 | 0% | 1,074,300 | 1兆150億 | +4.5% | 18.04 | 1.3 |
| 05/07 | 3,587 | 3,628 | 3,578 | 3,597 | +1.58% | 1,846,000 | 1兆150億 | +4.93% | 18.04 | 1.3 |
| 05/02 | 3,532 | 3,570 | 3,524 | 3,541 | -0.34% | 953,300 | 9992億7020万 | +3.63% | 17.76 | 1.28 |
| 05/01 | 3,548 | 3,563 | 3,517 | 3,553 | +1.11% | 1,101,100 | 1兆26億 | +4.16% | 17.82 | 1.29 |
| 04/30 | 3,515 | 3,542 | 3,498 | 3,514 | +1.27% | 1,561,900 | 9916億5080万 | +3.23% | 17.63 | 1.27 |
| 04/28 | 3,422 | 3,491 | 3,422 | 3,470 | +0.81% | 920,000 | 9792億3400万 | +2.06% | 17.41 | 1.26 |
| 04/25 | 3,417 | 3,478 | 3,412 | 3,442 | -0.17% | 1,038,300 | 9713億3240万 | +1.32% | 17.27 | 1.25 |
| 04/24 | 3,539 | 3,555 | 3,441 | 3,448 | -3.61% | 1,439,100 | 9730億2560万 | +1.59% | 17.3 | 1.25 |
| 04/23 | 3,578 | 3,592 | 3,554 | 3,577 | -0.03% | 1,080,000 | 1兆94億 | +5.49% | 17.94 | 1.29 |
| 04/22 | 3,570 | 3,599 | 3,555 | 3,578 | +0.34% | 1,017,400 | 1兆97億 | +5.76% | 17.95 | 1.3 |
| 04/21 | 3,528 | 3,569 | 3,510 | 3,566 | +1.34% | 984,500 | 1兆63億 | +5.72% | 17.89 | 1.29 |
| 04/18 | 3,500 | 3,524 | 3,477 | 3,519 | +1.06% | 912,700 | 9930億6180万 | +4.67% | 17.65 | 1.27 |
| 04/17 | 3,487 | 3,498 | 3,466 | 3,482 | +0.23% | 949,200 | 9826億2040万 | +3.85% | 17.47 | 1.26 |
| 04/16 | 3,422 | 3,474 | 3,404 | 3,474 | +2.09% | 1,285,200 | 9803億6280万 | +3.86% | 17.43 | 1.26 |
| 04/15 | 3,427 | 3,439 | 3,395 | 3,403 | -0.26% | 1,171,100 | 9603億2660万 | +1.98% | 17.07 | 1.23 |
| 04/14 | 3,395 | 3,429 | 3,390 | 3,412 | +1.64% | 1,280,700 | 9628億6640万 | +2.4% | 17.12 | 1.24 |
| 04/11 | 3,362 | 3,436 | 3,342 | 3,357 | -2.13% | 1,756,500 | 9473億4540万 | +0.99% | 16.84 | 1.22 |
| 04/10 | 3,370 | 3,430 | 3,309 | 3,430 | +2.27% | 2,250,900 | 9679億4600万 | +3.41% | 17.21 | 1.24 |
| 04/09 | 3,315 | 3,367 | 3,273 | 3,354 | -0.03% | 1,883,400 | 9464億9880万 | +1.48% | 16.83 | 1.21 |
| 04/08 | 3,265 | 3,368 | 3,226 | 3,355 | +2.88% | 2,018,900 | 9467億8100万 | +1.79% | 16.83 | 1.21 |
| 04/07 | 3,176 | 3,306 | 3,160 | 3,261 | -3.46% | 2,352,000 | 9202億5420万 | -0.73% | 16.36 | 1.18 |
| 04/04 | 3,330 | 3,396 | 3,276 | 3,378 | +2.77% | 3,129,700 | 9532億7160万 | +3.05% | 16.95 | 1.22 |
| 04/03 | 3,164 | 3,301 | 3,159 | 3,287 | +2.65% | 2,228,700 | 9275億9140万 | +0.58% | 16.49 | 1.19 |
| 04/02 | 3,228 | 3,238 | 3,192 | 3,202 | -1.54% | 946,100 | 9036億440万 | -1.78% | 16.06 | 1.16 |
| 04/01 | 3,285 | 3,289 | 3,243 | 3,252 | +0.06% | 1,259,800 | 9177億1440万 | -0.06% | 16.31 | 1.18 |
| 03/31 | 3,284 | 3,296 | 3,226 | 3,250 | -1.93% | 2,006,600 | 9171億5000万 | +0.22% | 17.33 | 1.18 |
| 03/28 | 3,339 | 3,340 | 3,289 | 3,314 | -2.56% | 1,788,100 | 9352億1080万 | +2.6% | 17.67 | 1.2 |
| 03/27 | 3,400 | 3,407 | 3,369 | 3,401 | +0.53% | 1,896,200 | 9597億6220万 | +5.82% | 18.14 | 1.23 |
| 03/26 | 3,379 | 3,407 | 3,378 | 3,383 | -0.5% | 1,262,000 | 9546億8260万 | +5.88% | 18.04 | 1.22 |
| 03/25 | 3,370 | 3,410 | 3,363 | 3,400 | 0% | 1,294,500 | 9594億8000万 | +7.05% | 18.13 | 1.23 |
| 03/24 | 3,371 | 3,401 | 3,359 | 3,400 | +1.04% | 1,111,300 | 9594億8000万 | +7.66% | 18.13 | 1.23 |
| 03/21 | 3,389 | 3,403 | 3,357 | 3,365 | -0.53% | 1,876,400 | 9496億300万 | +7.17% | 17.94 | 1.22 |
| 03/19 | 3,357 | 3,398 | 3,355 | 3,383 | +0.3% | 1,126,800 | 9546億8260万 | +8.33% | 18.04 | 1.22 |
| 03/18 | 3,333 | 3,380 | 3,332 | 3,373 | +1.47% | 1,232,400 | 9518億6060万 | +8.6% | 17.99 | 1.22 |
| 03/17 | 3,280 | 3,325 | 3,278 | 3,324 | +0.73% | 1,145,400 | 9380億3280万 | +7.47% | 17.73 | 1.2 |
| 03/14 | 3,261 | 3,300 | 3,261 | 3,300 | +0.64% | 1,173,800 | 9312億6000万 | +7.07% | 17.6 | 1.19 |
| 03/13 | 3,258 | 3,289 | 3,254 | 3,279 | -0.18% | 1,899,300 | 9253億3380万 | +6.77% | 17.49 | 1.19 |
| 03/12 | 3,260 | 3,285 | 3,235 | 3,285 | +0.43% | 1,294,900 | 9270億2700万 | +7.28% | 17.52 | 1.19 |
| 03/11 | 3,282 | 3,303 | 3,255 | 3,271 | -0.34% | 2,316,600 | 9230億7620万 | +7.11% | 17.44 | 1.18 |
| 03/10 | 3,235 | 3,282 | 3,232 | 3,282 | +2.12% | 1,878,700 | 9261億8040万 | +7.68% | 17.5 | 1.19 |
| 03/07 | 3,185 | 3,220 | 3,183 | 3,214 | +1.04% | 1,843,300 | 9069億9080万 | +5.65% | 17.14 | 1.16 |
| 03/06 | 3,150 | 3,185 | 3,143 | 3,181 | +1.63% | 1,649,800 | 8976億7820万 | +4.71% | 16.96 | 1.15 |
| 03/05 | 3,123 | 3,130 | 3,077 | 3,130 | +0.22% | 1,713,900 | 8832億8600万 | +3.1% | 16.69 | 1.13 |
| 03/04 | 3,100 | 3,140 | 3,100 | 3,123 | +1.23% | 1,719,200 | 8813億1060万 | +2.9% | 16.65 | 1.13 |
| 03/03 | 3,099 | 3,115 | 3,082 | 3,085 | +0.16% | 1,093,300 | 8705億8700万 | +1.75% | 16.45 | 1.12 |
| 02/28 | 3,125 | 3,125 | 3,058 | 3,080 | -1.53% | 2,061,900 | 8691億7600万 | +1.62% | 16.42 | 1.12 |
| 02/27 | 3,090 | 3,132 | 3,084 | 3,128 | +1.43% | 1,465,200 | 8827億2160万 | +3.2% | 16.68 | 1.13 |
| 02/26 | 3,090 | 3,092 | 3,063 | 3,084 | +0.46% | 1,647,600 | 8703億480万 | +1.85% | 16.45 | 1.12 |
| 02/25 | 2,989 | 3,078 | 2,981 | 3,070 | +3.44% | 2,490,100 | 8663億5400万 | +1.39% | 16.37 | 1.11 |
| 02/21 | 2,950 | 2,982 | 2,948 | 2,968 | +1.23% | 1,511,100 | 8375億6960万 | -1.98% | 15.83 | 1.07 |
| 02/20 | 2,927 | 2,944 | 2,918 | 2,932 | +0.58% | 1,483,600 | 8274億1040万 | -3.27% | 15.63 | 1.06 |
| 02/19 | 2,920 | 2,933 | 2,913 | 2,915 | +0.1% | 1,200,300 | 8226億1300万 | -4.02% | 15.54 | 1.06 |
| 02/18 | 2,921 | 2,928 | 2,908 | 2,912 | -0.31% | 1,510,200 | 8217億6640万 | -4.3% | 15.53 | 1.05 |
| 02/17 | 2,950 | 2,958 | 2,921 | 2,921 | -0.65% | 1,956,100 | 8243億620万 | -4.32% | 15.58 | 1.06 |
| 02/14 | 2,956 | 2,989 | 2,940 | 2,940 | -0.41% | 2,010,000 | 8296億6800万 | -3.98% | 15.68 | 1.06 |
| 02/13 | 2,960 | 2,978 | 2,948 | 2,952 | +0.14% | 2,169,200 | 8330億5440万 | -3.84% | 15.74 | 1.07 |
| 02/12 | 2,926 | 2,967 | 2,923 | 2,948 | -0.34% | 3,612,100 | 8319億2560万 | -4.25% | 15.72 | 1.07 |
| 02/10 | 3,065 | 3,128 | 2,871 | 2,958 | -2.95% | 6,851,500 | 8347億4760万 | -4.21% | 15.77 | 1.07 |
| 02/07 | 3,052 | 3,059 | 3,038 | 3,048 | -0.13% | 1,050,300 | 8601億4560万 | -1.61% | 16.25 | 1.1 |
| 02/06 | 3,033 | 3,061 | 3,027 | 3,052 | +1.03% | 933,700 | 8612億7440万 | -1.64% | 16.27 | 1.1 |
| 02/05 | 3,040 | 3,048 | 3,013 | 3,021 | -0.85% | 1,670,500 | 8525億2620万 | -2.77% | 16.11 | 1.09 |
| 02/04 | 3,091 | 3,102 | 3,041 | 3,047 | -1.3% | 1,389,700 | 8598億6340万 | -2.06% | 16.25 | 1.1 |
| 02/03 | 3,120 | 3,121 | 3,087 | 3,087 | -1.15% | 1,232,800 | 8711億5140万 | -0.9% | 16.46 | 1.12 |
| 01/31 | 3,138 | 3,139 | 3,113 | 3,123 | -0.29% | 776,200 | 8813億1060万 | +0.19% | 16.65 | 1.13 |
| 01/30 | 3,124 | 3,142 | 3,114 | 3,132 | +0.55% | 864,600 | 8838億5040万 | +0.42% | 16.7 | 1.13 |
| 01/29 | 3,128 | 3,156 | 3,112 | 3,115 | -0.57% | 923,300 | 8790億5300万 | -0.19% | 16.61 | 1.13 |
| 01/28 | 3,126 | 3,163 | 3,115 | 3,133 | +1.23% | 1,191,300 | 8841億3260万 | +0.32% | 16.71 | 1.13 |
| 01/27 | 3,078 | 3,103 | 3,072 | 3,095 | +1.48% | 1,155,400 | 8734億900万 | -0.96% | 16.5 | 1.12 |
| 01/24 | 3,071 | 3,084 | 3,050 | 3,050 | -0.1% | 1,435,900 | 8607億1000万 | -2.56% | 16.26 | 1.1 |
| 01/23 | 3,067 | 3,070 | 3,050 | 3,053 | -0.88% | 1,335,500 | 8615億5660万 | -2.68% | 16.28 | 1.11 |
| 01/22 | 3,081 | 3,097 | 3,070 | 3,080 | +0.16% | 1,202,600 | 8691億7600万 | -2.04% | 16.42 | 1.12 |
| 01/21 | 3,085 | 3,086 | 3,068 | 3,075 | +0.29% | 790,100 | 8677億6500万 | -2.38% | 16.4 | 1.11 |
| 01/20 | 3,071 | 3,085 | 3,063 | 3,066 | +0.03% | 755,300 | 8652億2520万 | -2.79% | 16.35 | 1.11 |
| 01/17 | 3,059 | 3,071 | 3,051 | 3,065 | +0.2% | 1,175,100 | 8649億4300万 | -2.91% | 16.34 | 1.11 |
| 01/16 | 3,070 | 3,081 | 3,055 | 3,059 | -0.39% | 979,000 | 8632億4980万 | -3.23% | 16.31 | 1.11 |
| 01/15 | 3,098 | 3,100 | 3,071 | 3,071 | -0.32% | 952,000 | 8666億3620万 | -3.03% | 16.38 | 1.11 |
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 | |
| 2010年 3月期 | 998 3,990 8/11 | 690 2,760 4/14 | 6,715,200 1,678,800 4/1 | - | - | +16.63% 6/22 | -8.53% 11/27 |
| 2011年 3月期 | 1,011 4,045 9/30 | 758 3,030 3/16 | 2,872,000 718,000 8/13 | 3087億9934万 | 2313億1323万 | +9.51% 6/16 | -18.43% 3/15 |
| 2012年 3月期 | 929 3,715 10/6 | 726 2,902 12/6 | 8,354,800 2,088,700 12/6 | 2836億681万 | 2215億4158万 | +7.49% 9/29 | -9.19% 12/6 |
| 2013年 3月期 | 1,115 4,460 3/26 | 788 3,150 5/31 3,150 5/30 | 2,892,000 723,000 3/8 | 3404億8086万 | 2404億7415万 | +8% 6/29 | -7.24% 5/24 |
| 2014年 3月期 | 1,735 6,940 1/16 | 1,006 4,025 4/2 | 4,933,200 1,233,300 12/13 | 5298億1139万 | 3072億7252万 | +14.22% 12/18 | -8.65% 2/4 |
| 2015年 3月期 | 3,865 15,460 3/13 | 1,475 5,900 4/11 | 4,391,600 1,097,900 8/7 | 1兆1802億 | 4504億1603万 | +15.63% 8/7 | -8.96% 5/7 |
| 2016年 3月期 | 5,330 21,320 8/6 | 3,280 13,120 5/13 | 7,074,000 1,768,500 8/6 | 1兆6276億 | 1兆16億 | +21.68% 8/6 | -14.04% 9/8 |
| 2017年 3月期 | 5,465 10,930 7/8 | 4,125 8,250 5/2 | 5,720,800 2,860,400 11/11 | 1兆6688億 | 1兆2596億 | +11.75% 5/12 | -14.29% 11/11 |
| 2018年 3月期 | 5,085 10,170 12/12 | 3,740 7,480 3/2 | 3,609,200 1,804,600 11/9 | 1兆5527億 | 1兆1420億 | +7.06% 11/9 | -12.45% 2/13 |
| 2019年 3月期 | 4,815 9,630 6/15 9,630 6/13 | 3,585 7,170 9/14 | 3,674,600 1,837,300 11/8 | 1兆4703億 | 1兆947億 | +13.91% 11/12 | -13.17% 8/13 |
| 2020年 3月期 | 4,600 9,200 4/1 | 3,085 6,170 3/17 6,170 3/13 | 2,902,600 1,451,300 3/13 | 1兆4046億 | 9420億5657万 | +14.25% 3/30 | -12.38% 2/28 |
| 2021年 3月期 | 4,495 8,990 8/4 | 3,380 6,760 2/26 | 3,692,200 1,846,100 8/4 | 1兆3726億 | 1兆321億 | +7.54% 6/16 | -6.21% 9/9 |
| 2022年 3月期 | 3,735 7,470 9/17 7,470 9/16 | 3,270 6,540 8/12 | 3,482,600 1,741,300 5/27 | 1兆1405億 | 9985億4943万 | +8.34% 9/16 | -6.04% 12/1 |
| 2023年 3月期 | 3,565 7,130 7/25 | 3,020 6,040 10/25 | 4,007,800 2,003,900 5/31 | 1兆578億 | 8961億5178万 | +9.26% 7/7 | -5.25% 3/1 |
| 2024年 3月期 | 3,823 9/27 | 3,100 6/1 | 5,697,800 8/8 | 1兆1218億 | 9097億2290万 | +12.01% 8/10 | -8.84% 11/8 |
| 2025年 3月期 | 3,837 8/9 | 2,871 2/10 | 6,851,500 2/10 | 1兆1260億 | 8101億9620万 | +8.59% 3/18 | -7.15% 8/14 |
| 最新 | 3,200 2025/6/11 | 664,300 | 9030億4000万 | -1.05% 3,234 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 83%（1.83倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/06/11 vs 2024/12/30
- 0%（1倍）
- 過去安値
690円（2009/04/14） - 364%（4.64倍）
3,200円（6/11）