株価チャート
株価
6/12
- 前日 (6/11)
- 4,079
- 始値
- 4,077
- 高値
- 4,109
- 安値
- 4,058
- 終値 +0.44%
- 4,097
- 出来高 -5.99%
- 280,900
乖離率
- 株価（5日）
移動平均値 - +1.26%
4,046 - 株価（25日）
移動平均値 - +5%
3,902 - 出来高（5日）
移動平均値 - -8.79%
307,960
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 4,077 | 4,109 | 4,058 | 4,097 | +0.44% | 280,900 | 7497億5919万 | +5% | 25.67 | 2.87 |
| 06/11 | 4,023 | 4,095 | 4,023 | 4,079 | +1.39% | 298,800 | 7464億6515万 | +5.05% | 25.56 | 2.86 |
| 06/10 | 4,034 | 4,068 | 3,986 | 4,023 | -0.91% | 336,900 | 7362億1704万 | +4.25% | 25.21 | 2.82 |
| 06/09 | 3,980 | 4,082 | 3,970 | 4,060 | +2.22% | 327,900 | 7429億8812万 | +5.89% | 25.44 | 2.84 |
| 06/06 | 3,957 | 4,058 | 3,945 | 3,972 | +0.38% | 295,300 | 7268億8394万 | +4.33% | 24.89 | 2.78 |
| 06/05 | 3,919 | 3,972 | 3,897 | 3,957 | -0.18% | 469,400 | 7241億3891万 | +4.6% | 24.8 | 2.77 |
| 06/04 | 3,946 | 3,982 | 3,945 | 3,964 | +0.35% | 365,800 | 7254億1992万 | +5.26% | 24.84 | 2.78 |
| 06/03 | 3,980 | 3,985 | 3,919 | 3,950 | -0.03% | 546,500 | 7228億5790万 | +5.45% | 24.75 | 2.77 |
| 06/02 | 3,940 | 3,960 | 3,917 | 3,951 | +2.09% | 440,300 | 7230億4090万 | +5.95% | 24.76 | 2.77 |
| 05/30 | 3,812 | 3,916 | 3,812 | 3,870 | +1.18% | 399,000 | 7082億1774万 | +4.23% | 24.25 | 2.71 |
| 05/29 | 3,755 | 3,842 | 3,752 | 3,825 | +1.57% | 354,200 | 6999億8265万 | +3.41% | 23.97 | 2.68 |
| 05/28 | 3,807 | 3,816 | 3,752 | 3,766 | -1.21% | 340,900 | 6891億8553万 | +2.09% | 23.6 | 2.64 |
| 05/27 | 3,800 | 3,839 | 3,800 | 3,812 | -1.19% | 303,800 | 6976億362万 | +3.47% | 23.89 | 2.67 |
| 05/26 | 3,879 | 3,955 | 3,841 | 3,858 | +0.86% | 357,700 | 7060億2171万 | +4.98% | 24.18 | 2.7 |
| 05/23 | 3,873 | 3,881 | 3,825 | 3,825 | -0.91% | 190,300 | 6999億8265万 | +4.42% | 23.97 | 2.68 |
| 05/22 | 3,814 | 3,896 | 3,796 | 3,860 | +0.78% | 263,500 | 7063億8772万 | +5.64% | 24.19 | 2.7 |
| 05/21 | 3,944 | 3,950 | 3,816 | 3,830 | -2.64% | 318,600 | 7008億9766万 | +5.1% | 24 | 2.68 |
| 05/20 | 3,887 | 3,934 | 3,842 | 3,934 | +1.37% | 510,600 | 7199億2986万 | +8.23% | 24.65 | 2.76 |
| 05/19 | 3,984 | 3,997 | 3,881 | 3,881 | -2.49% | 430,500 | 7102億3076万 | +6.97% | 24.32 | 2.72 |
| 05/16 | 3,926 | 4,008 | 3,896 | 3,980 | +1.43% | 484,300 | 7283億4796万 | +10.13% | 24.94 | 2.79 |
| 05/15 | 3,845 | 4,004 | 3,845 | 3,924 | +2.29% | 663,800 | 7180億9984万 | +9.06% | 24.59 | 2.75 |
| 05/14 | 3,784 | 3,901 | 3,768 | 3,836 | +2.05% | 685,800 | 7019億9567万 | +7.21% | 24.04 | 2.69 |
| 05/13 | 3,799 | 3,799 | 3,735 | 3,759 | -1.13% | 417,100 | 6879億451万 | +5.24% | 23.55 | 2.63 |
| 05/12 | 3,802 | 3,819 | 3,768 | 3,802 | +1.85% | 413,600 | 6957億7360万 | +6.41% | 23.82 | 2.66 |
| 05/09 | 3,737 | 3,806 | 3,715 | 3,733 | +2.89% | 578,500 | 6831億4646万 | +4.48% | 23.39 | 2.62 |
| 05/08 | 3,500 | 3,628 | 3,489 | 3,628 | +4.4% | 637,900 | 6639億3125万 | +1.4% | 22.73 | 2.54 |
| 05/07 | 3,409 | 3,510 | 3,409 | 3,475 | +1.94% | 466,800 | 6359億3195万 | -3.1% | 21.78 | 2.43 |
| 05/02 | 3,368 | 3,425 | 3,356 | 3,409 | +1.22% | 378,100 | 6238億5381万 | -5.44% | 21.36 | 2.39 |
| 05/01 | 3,390 | 3,430 | 3,346 | 3,368 | -0.38% | 484,500 | 6163億5073万 | -7.24% | 21.1 | 2.36 |
| 04/30 | 3,307 | 3,400 | 3,259 | 3,381 | -3.87% | 771,200 | 6187億2976万 | -7.52% | 21.19 | 2.37 |
| 04/28 | 3,500 | 3,527 | 3,473 | 3,517 | +1.06% | 415,300 | 6436億1803万 | -4.46% | 22.04 | 2.46 |
| 04/25 | 3,529 | 3,541 | 3,478 | 3,480 | -1% | 269,200 | 6368億4696万 | -6.02% | 21.81 | 2.44 |
| 04/24 | 3,577 | 3,582 | 3,491 | 3,515 | -1.15% | 196,600 | 6432億5203万 | -5.69% | 22.03 | 2.46 |
| 04/23 | 3,575 | 3,582 | 3,544 | 3,556 | +0.74% | 188,600 | 6507億5511万 | -5.17% | 22.28 | 2.49 |
| 04/22 | 3,551 | 3,563 | 3,518 | 3,530 | -1.12% | 139,100 | 6459億9706万 | -6.37% | 22.12 | 2.47 |
| 04/21 | 3,611 | 3,620 | 3,570 | 3,570 | -2.03% | 150,900 | 6533億1714万 | -5.78% | 22.37 | 2.5 |
| 04/18 | 3,585 | 3,646 | 3,575 | 3,644 | +1.99% | 131,700 | 6668億5928万 | -4.23% | 22.83 | 2.55 |
| 04/17 | 3,572 | 3,596 | 3,555 | 3,573 | -0.08% | 166,900 | 6538億6614万 | -6.49% | 22.39 | 2.5 |
| 04/16 | 3,589 | 3,609 | 3,551 | 3,576 | -0.28% | 203,700 | 6544億1515万 | -6.83% | 22.41 | 2.51 |
| 04/15 | 3,626 | 3,653 | 3,571 | 3,586 | -1.02% | 179,800 | 6562億4517万 | -6.95% | 22.47 | 2.51 |
| 04/14 | 3,625 | 3,677 | 3,623 | 3,623 | +0.81% | 165,400 | 6630億1624万 | -6.41% | 22.7 | 2.54 |
| 04/11 | 3,561 | 3,641 | 3,548 | 3,594 | -4.69% | 236,200 | 6577億918万 | -7.56% | 22.52 | 2.52 |
| 04/10 | 3,721 | 3,789 | 3,651 | 3,771 | +7.41% | 379,200 | 6901億54万 | -3.51% | 23.63 | 2.64 |
| 04/09 | 3,536 | 3,573 | 3,460 | 3,511 | -1.93% | 469,600 | 6425億2002万 | -10.55% | 22 | 2.46 |
| 04/08 | 3,525 | 3,629 | 3,516 | 3,580 | +4.43% | 445,300 | 6551億4716万 | -9.37% | 22.43 | 2.51 |
| 04/07 | 3,374 | 3,512 | 3,360 | 3,428 | -7.35% | 471,600 | 6273億3085万 | -13.61% | 21.48 | 2.4 |
| 04/04 | 3,726 | 3,772 | 3,634 | 3,700 | -2.12% | 378,300 | 6771億740万 | -7.2% | 23.19 | 2.59 |
| 04/03 | 3,687 | 3,804 | 3,656 | 3,780 | -0.47% | 316,600 | 6917億4756万 | -5.43% | 23.69 | 2.65 |
| 04/02 | 3,875 | 3,881 | 3,765 | 3,798 | -1.5% | 221,600 | 6950億4159万 | -5.12% | 23.8 | 2.66 |
| 04/01 | 3,859 | 3,953 | 3,856 | 3,856 | +0.57% | 307,100 | 7056億5571万 | -3.89% | 24.16 | 2.7 |
| 03/31 | 3,900 | 3,908 | 3,815 | 3,834 | -3.08% | 360,500 | 7016億2966万 | -4.67% | 25.94 | 2.69 |
| 03/28 | 3,931 | 3,975 | 3,907 | 3,956 | -2.01% | 275,800 | 7239億5591万 | -1.93% | 26.76 | 2.77 |
| 03/27 | 4,008 | 4,046 | 3,986 | 4,037 | +0.67% | 241,100 | 7387億7907万 | -0.17% | 27.31 | 2.83 |
| 03/26 | 4,079 | 4,079 | 3,990 | 4,010 | +0.02% | 258,900 | 7338億3802万 | -1.13% | 27.13 | 2.81 |
| 03/25 | 4,041 | 4,041 | 4,006 | 4,009 | -1.13% | 144,100 | 7336億5501万 | -1.45% | 27.12 | 2.81 |
| 03/24 | 4,096 | 4,100 | 4,043 | 4,055 | -0.61% | 184,900 | 7420億7311万 | -0.61% | 27.43 | 2.84 |
| 03/21 | 4,097 | 4,131 | 4,066 | 4,080 | -0.61% | 302,500 | 7466億4816万 | -0.24% | 27.6 | 2.86 |
| 03/19 | 4,060 | 4,140 | 4,060 | 4,105 | +1.66% | 210,500 | 7512億2321万 | +0.15% | 27.77 | 2.88 |
| 03/18 | 4,048 | 4,097 | 4,027 | 4,038 | +0.55% | 192,700 | 7389億6207万 | -1.68% | 27.32 | 2.83 |
| 03/17 | 4,025 | 4,029 | 3,972 | 4,016 | +1.03% | 154,700 | 7349億3603万 | -2.43% | 27.17 | 2.81 |
| 03/14 | 3,999 | 4,024 | 3,975 | 3,975 | -1.46% | 197,400 | 7274億3295万 | -3.61% | 26.89 | 2.78 |
| 03/13 | 3,960 | 4,064 | 3,960 | 4,034 | +0.9% | 204,300 | 7382億3006万 | -2.47% | 27.29 | 2.83 |
| 03/12 | 4,024 | 4,056 | 3,982 | 3,998 | +0.53% | 236,500 | 7316億4199万 | -3.27% | 27.04 | 2.8 |
| 03/11 | 3,951 | 3,983 | 3,853 | 3,977 | -1.09% | 295,100 | 7277億9895万 | -3.73% | 26.9 | 2.79 |
| 03/10 | 4,045 | 4,080 | 4,021 | 4,021 | -0.52% | 208,900 | 7358億5104万 | -2.64% | 27.2 | 2.82 |
| 03/07 | 3,975 | 4,115 | 3,961 | 4,042 | -1.1% | 272,600 | 7396億9408万 | -2.08% | 27.34 | 2.83 |
| 03/06 | 4,240 | 4,253 | 4,082 | 4,087 | -2.71% | 390,600 | 7479億2917万 | -0.9% | 27.65 | 2.86 |
| 03/05 | 4,116 | 4,233 | 4,089 | 4,201 | +1.87% | 365,700 | 7687億9140万 | +2.04% | 28.42 | 2.94 |
| 03/04 | 4,031 | 4,134 | 4,006 | 4,124 | +2.33% | 329,300 | 7547億24万 | +0.51% | 27.9 | 2.89 |
| 03/03 | 3,984 | 4,050 | 3,909 | 4,030 | +2.94% | 471,500 | 7374億9806万 | -1.52% | 27.26 | 2.82 |
| 02/28 | 3,940 | 3,955 | 3,888 | 3,915 | -1.11% | 390,600 | 7164億5283万 | -4.11% | 26.48 | 2.74 |
| 02/27 | 3,924 | 4,005 | 3,891 | 3,959 | +0.74% | 461,400 | 7245億491万 | -2.94% | 26.78 | 2.77 |
| 02/26 | 3,993 | 4,063 | 3,899 | 3,930 | -2.02% | 441,400 | 7191億9786万 | -3.51% | 26.58 | 2.75 |
| 02/25 | 4,000 | 4,078 | 3,986 | 4,011 | -2.53% | 612,300 | 7340億2102万 | -1.38% | 27.13 | 2.81 |
| 02/21 | 4,122 | 4,141 | 4,078 | 4,115 | -0.19% | 637,700 | 7530億5323万 | +1.4% | 27.84 | 2.88 |
| 02/20 | 4,145 | 4,166 | 4,091 | 4,123 | -1.83% | 618,100 | 7545億1724万 | +1.88% | 27.89 | 2.89 |
| 02/19 | 4,310 | 4,325 | 4,191 | 4,200 | -3.23% | 649,200 | 7686億840万 | +4.09% | 28.41 | 2.94 |
| 02/18 | 4,341 | 4,361 | 4,307 | 4,340 | +0.49% | 212,600 | 7942億2868万 | +7.96% | 29.36 | 3.04 |
| 02/17 | 4,361 | 4,408 | 4,256 | 4,319 | +0.54% | 516,200 | 7903億8563万 | +7.84% | 29.22 | 3.03 |
| 02/14 | 4,316 | 4,359 | 4,292 | 4,296 | -0.44% | 198,400 | 7861億7659万 | +7.64% | 29.06 | 3.01 |
| 02/13 | 4,328 | 4,336 | 4,261 | 4,315 | +0.12% | 236,300 | 7896億5363万 | +8.55% | 29.19 | 3.02 |
| 02/12 | 4,319 | 4,324 | 4,238 | 4,310 | +0.21% | 245,500 | 7887億3862万 | +8.81% | 29.16 | 3.02 |
| 02/10 | 4,270 | 4,366 | 4,198 | 4,301 | +0.84% | 492,000 | 7870億9160万 | +8.94% | 29.09 | 3.01 |
| 02/07 | 4,230 | 4,300 | 4,207 | 4,265 | +1.33% | 533,900 | 7805億353万 | +8.28% | 28.85 | 2.99 |
| 02/06 | 4,253 | 4,272 | 4,131 | 4,209 | -1.66% | 710,000 | 7702億5541万 | +6.99% | 28.47 | 2.95 |
| 02/05 | 4,060 | 4,310 | 4,017 | 4,280 | +8.11% | 1,046,900 | 7832億4856万 | +8.93% | 28.95 | 3 |
| 02/04 | 3,960 | 4,024 | 3,927 | 3,959 | +0.51% | 653,200 | 7245億491万 | +0.94% | 26.78 | 2.77 |
| 02/03 | 3,932 | 3,956 | 3,893 | 3,939 | -0.58% | 681,600 | 7208億4487万 | +0.28% | 26.65 | 2.76 |
| 01/31 | 3,980 | 3,997 | 3,946 | 3,962 | +0.1% | 349,500 | 7250億5392万 | +0.66% | 26.8 | 2.78 |
| 01/30 | 3,940 | 3,969 | 3,902 | 3,958 | -0.08% | 273,000 | 7243億2191万 | +0.43% | 26.77 | 2.77 |
| 01/29 | 3,931 | 3,977 | 3,910 | 3,961 | +1.43% | 388,700 | 7248億7092万 | +0.28% | 26.79 | 2.78 |
| 01/28 | 3,850 | 3,949 | 3,811 | 3,905 | +1.75% | 490,400 | 7146億2281万 | -1.31% | 26.42 | 2.74 |
| 01/27 | 3,850 | 3,851 | 3,790 | 3,838 | -0.34% | 478,200 | 7023億6167万 | -3.2% | 25.96 | 2.69 |
| 01/24 | 3,818 | 3,863 | 3,782 | 3,851 | +0.65% | 488,600 | 7047億4070万 | -3.19% | 26.05 | 2.7 |
| 01/23 | 3,824 | 3,853 | 3,800 | 3,826 | +0.37% | 337,500 | 7001億6565万 | -4.13% | 25.88 | 2.68 |
| 01/22 | 3,848 | 3,854 | 3,790 | 3,812 | +0.45% | 312,200 | 6976億362万 | -4.82% | 25.79 | 2.67 |
| 01/21 | 3,778 | 3,795 | 3,733 | 3,795 | +0.5% | 350,000 | 6944億9259万 | -5.57% | 25.67 | 2.66 |
| 01/20 | 3,786 | 3,790 | 3,759 | 3,776 | -0.26% | 251,100 | 6910億1555万 | -6.35% | 25.54 | 2.65 |
| 01/17 | 3,815 | 3,834 | 3,755 | 3,786 | -1.64% | 236,800 | 6928億4557万 | -6.45% | 25.61 | 2.65 |
| 01/16 | 3,842 | 3,885 | 3,794 | 3,849 | +0.92% | 286,400 | 7043億7469万 | -5.15% | 26.04 | 2.7 |
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 | |
| 2008年 3月期 | 910 3,640 6/25 | 618 2,470 3/31 2,470 3/28 | 2,353,200 588,300 4/3 | - | - | +9.35% 2/1 | -20.08% 1/22 |
| 2009年 3月期 | 671 2,685 4/8 | 220 878 10/28 | 2,480,400 620,100 4/3 | - | - | +10.03% 3/2 | -26.84% 10/27 |
| 2010年 3月期 | 453 1,810 8/5 | 259 1,034 4/9 | 1,529,600 382,400 10/13 | - | - | +23.6% 5/14 | -9.02% 11/27 |
| 2011年 3月期 | 588 2,350 5/7 | 320 1,280 3/15 | 1,815,600 453,900 4/30 | 1245億4793万 | 678億3887万 | +10.28% 12/16 | -26.33% 3/15 |
| 2012年 3月期 | 475 1,900 10/7 | 348 1,393 6/13 | 1,616,400 404,100 12/22 | 1006億9832万 | 738億2777万 | +10.83% 7/19 | -9.19% 11/25 |
| 2013年 3月期 | 473 1,892 3/8 1,892 3/7 他2件 | 331 1,324 6/29 | 2,106,800 526,700 6/28 | 1002億7433万 | 701億7083万 | +11.68% 1/31 | -7.69% 6/8 |
| 2014年 3月期 | 697 2,789 2/12 | 407 1,627 6/13 | 2,746,000 686,500 10/31 | 1478億1454万 | 862億2956万 | +13.18% 1/21 | -12.2% 6/7 |
| 2015年 3月期 | 938 3,750 3/31 | 576 2,305 4/15 2,304 4/11 | 3,349,600 837,400 1/30 | 1987億4670万 | 1221億6297万 | +9.1% 7/1 | -7.84% 1/30 |
| 2016年 3月期 | 1,533 6,130 10/29 | 869 1,738 2/12 | 4,190,000 1,047,500 10/28 | 3248億8460万 | 1842億2494万 | +18.56% 7/29 | -26.97% 2/12 |
| 2017年 3月期 | 1,230 2,460 3/29 | 739 1,478 7/8 | 2,846,200 1,423,100 7/28 | 2607億5567万 | 1566億6539万 | +18.9% 7/28 | -12.53% 6/24 |
| 2018年 3月期 | 1,638 3,275 1/24 | 1,066 2,131 4/13 | 3,420,800 1,710,400 7/28 | 3258億7802万 | 2258億8224万 | +11.53% 5/11 | -10.66% 7/31 |
| 2019年 3月期 | 1,875 3,750 10/2 | 1,204 2,408 12/25 | 3,014,400 1,507,200 8/3 | 3551億4277万 | 2280億4901万 | +17.21% 8/3 | -18.74% 12/25 |
| 2020年 3月期 | 1,968 3,935 12/13 | 1,117 2,234 3/19 | 2,894,000 1,447,000 2/7 | 3726億6315万 | 2115億7038万 | +11.53% 5/17 | -23.22% 3/19 |
| 2021年 3月期 | 1,850 3,700 3/23 | 1,183 2,365 4/3 | 2,363,600 1,181,800 7/31 | 3504億753万 | 2239億7671万 | +10.4% 1/8 | -8.76% 5/7 |
| 2022年 3月期 | 2,033 4,065 9/17 | 1,515 3,030 5/13 | 1,370,000 685,000 4/30 | 3719億5156万 | 2772億4803万 | +9.24% 4/8 | -12.69% 5/13 |
| 2023年 3月期 | 2,010 4,020 4/8 | 1,570 3,140 1/5 3,140 12/20 | 1,566,800 783,400 10/28 | 3678億3402万 | 2873億1314万 | +8.87% 5/9 | -7.21% 6/20 |
| 2024年 3月期 | 2,625 5,250 3/22 5,250 3/21 | 1,753 3,505 4/6 | 1,591,000 795,500 12/19 | 4803億8025万 | 3207億1100万 | +8.67% 5/16 | -5.88% 7/31 |
| 2025年 3月期 | 4,408 2/17 | 2,415 4,830 5/24 | 2,761,600 8/27 | 8066億7281万 | 4419億4983万 | +18.37% 7/31 | -13.6% 4/7 |
| 最新 | 4,097 2025/6/12 | 280,900 | 7497億5919万 | +5% 3,902 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/06/12 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
220円（2008/10/28） - 1767%（18.67倍）
4,097円（6/12）