株価チャート
株価
6/11
- 前日 (6/10)
- 2,080
- 始値
- 2,091
- 高値
- 2,117
- 安値
- 2,072
- 終値 ±0%
- 2,080
- 出来高 +5.89%
- 3,272,500
乖離率
- 株価（5日）
移動平均値 - -1.93%
2,121 - 株価（25日）
移動平均値 - +3.33%
2,013 - 出来高（5日）
移動平均値 - -23.72%
4,289,960
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 | 2,091 | 2,117 | 2,072 | 2,080 | 0% | 3,272,500 | 1兆4124億 | +3.33% | 31.39 | 3.73 |
| 06/10 | 2,108 | 2,108 | 2,072 | 2,080 | -0.38% | 3,090,600 | 1兆4124億 | +3.79% | 31.39 | 3.73 |
| 06/09 | 2,182 | 2,189 | 2,032 | 2,088 | -4.18% | 6,965,000 | 1兆4179億 | +4.82% | 31.51 | 3.75 |
| 06/06 | 2,180 | 2,203 | 2,158 | 2,179 | +0.05% | 3,091,400 | 1兆4797億 | +10.05% | 32.88 | 3.91 |
| 06/05 | 2,151 | 2,240 | 2,147 | 2,178 | +0.14% | 5,030,300 | 1兆4790億 | +10.9% | 32.87 | 3.91 |
| 06/04 | 2,190 | 2,219 | 2,166 | 2,175 | +1.35% | 5,709,400 | 1兆4769億 | +11.65% | 32.82 | 3.9 |
| 06/03 | 2,112 | 2,207 | 2,112 | 2,146 | +6.03% | 8,837,200 | 1兆4573億 | +11.19% | 32.38 | 3.85 |
| 06/02 | 2,020 | 2,033 | 1,999 | 2,024 | -0.69% | 2,134,800 | 1兆3744億 | +5.64% | 30.54 | 3.63 |
| 05/30 | 1,995 | 2,045 | 1,993 | 2,038 | +1.44% | 3,500,100 | 1兆3839億 | +6.93% | 30.75 | 3.66 |
| 05/29 | 2,001 | 2,025 | 1,995 | 2,009 | +0.65% | 2,496,700 | 1兆3642億 | +5.9% | 30.32 | 3.6 |
| 05/28 | 2,040 | 2,049 | 1,984 | 1,996 | -1.29% | 4,538,400 | 1兆3554億 | +5.66% | 30.12 | 3.58 |
| 05/27 | 2,020 | 2,035 | 2,003 | 2,022 | +0.85% | 2,513,000 | 1兆3730億 | +7.5% | 30.51 | 3.63 |
| 05/26 | 1,955 | 2,010 | 1,944 | 2,005 | +2.72% | 2,604,200 | 1兆3615億 | +7.22% | 30.25 | 3.6 |
| 05/23 | 1,942 | 1,958 | 1,928 | 1,952 | +0.46% | 2,197,600 | 1兆3255億 | +5.17% | 29.45 | 3.5 |
| 05/22 | 1,929 | 1,944 | 1,916 | 1,943 | -0.72% | 2,417,200 | 1兆3194億 | +5.25% | 29.32 | 3.49 |
| 05/21 | 2,024 | 2,032 | 1,948 | 1,957 | -1.36% | 2,773,200 | 1兆3289億 | +6.65% | 29.53 | 3.51 |
| 05/20 | 1,957 | 1,987 | 1,956 | 1,984 | +1.74% | 2,653,900 | 1兆3472億 | +8.89% | 29.94 | 3.56 |
| 05/19 | 1,944 | 1,960 | 1,934 | 1,950 | -1.17% | 2,002,800 | 1兆3242億 | +7.73% | 29.42 | 3.5 |
| 05/16 | 1,971 | 2,005 | 1,960 | 1,973 | +0.97% | 3,731,800 | 1兆3398億 | +9.98% | 29.77 | 3.54 |
| 05/15 | 1,913 | 1,954 | 1,895 | 1,954 | +0.83% | 3,639,900 | 1兆3269億 | +9.84% | 29.49 | 3.51 |
| 05/14 | 1,942 | 1,950 | 1,904 | 1,938 | +0.16% | 3,162,800 | 1兆3160億 | +9.99% | 29.24 | 3.48 |
| 05/13 | 1,940 | 1,981 | 1,923 | 1,935 | +1.15% | 4,814,900 | 1兆3140億 | +10.76% | 29.2 | 3.47 |
| 05/12 | 1,930 | 1,971 | 1,902 | 1,913 | +0.53% | 5,111,900 | 1兆2990億 | +10.2% | 28.87 | 3.43 |
| 05/09 | 1,958 | 1,971 | 1,895 | 1,903 | -0.1% | 7,974,600 | 1兆2922億 | +10.32% | 28.72 | 3.41 |
| 05/08 | 1,873 | 1,929 | 1,842 | 1,905 | +3.31% | 10,325,000 | 1兆2936億 | +10.95% | 28.75 | 3.42 |
| 05/07 | 1,826 | 1,883 | 1,774 | 1,844 | +3.25% | 15,117,700 | 1兆2522億 | +7.9% | 27.83 | 3.31 |
| 05/02 | 1,772 | 1,812 | 1,768 | 1,786 | +0.17% | 4,244,600 | 1兆2128億 | +4.81% | 26.95 | 3.2 |
| 05/01 | 1,794 | 1,806 | 1,763 | 1,783 | -0.22% | 3,093,400 | 1兆2107億 | +4.7% | 26.9 | 3.2 |
| 04/30 | 1,778 | 1,798 | 1,758 | 1,787 | +0.62% | 4,482,100 | 1兆2135億 | +5.12% | 26.97 | 3.21 |
| 04/28 | 1,763 | 1,792 | 1,763 | 1,776 | +2.36% | 2,864,800 | 1兆2060億 | +4.72% | 26.8 | 3.19 |
| 04/25 | 1,780 | 1,789 | 1,733 | 1,735 | -2.31% | 3,548,000 | 1兆1782億 | +2.42% | 26.18 | 3.11 |
| 04/24 | 1,801 | 1,810 | 1,756 | 1,776 | -1% | 2,806,700 | 1兆2060億 | +4.84% | 26.8 | 3.19 |
| 04/23 | 1,845 | 1,846 | 1,783 | 1,794 | -1.05% | 3,178,700 | 1兆2182億 | +5.9% | 27.07 | 3.22 |
| 04/22 | 1,801 | 1,827 | 1,788 | 1,813 | +1.17% | 2,269,500 | 1兆2311億 | +6.84% | 27.36 | 3.25 |
| 04/21 | 1,841 | 1,852 | 1,784 | 1,792 | -0.5% | 2,857,800 | 1兆2169億 | +5.6% | 27.04 | 3.22 |
| 04/18 | 1,770 | 1,803 | 1,735 | 1,801 | +2.5% | 3,104,400 | 1兆2230億 | +6.25% | 27.18 | 3.23 |
| 04/17 | 1,673 | 1,759 | 1,672 | 1,757 | +6.68% | 4,513,300 | 1兆1931億 | +3.84% | 26.51 | 3.15 |
| 04/16 | 1,700 | 1,702 | 1,639 | 1,647 | -3.06% | 1,948,100 | 1兆1184億 | -2.54% | 24.85 | 2.96 |
| 04/15 | 1,694 | 1,708 | 1,681 | 1,699 | +2.16% | 2,002,100 | 1兆1537億 | +0.35% | 25.64 | 3.05 |
| 04/14 | 1,649 | 1,685 | 1,639 | 1,663 | +0.85% | 2,009,100 | 1兆1293億 | -1.83% | 25.09 | 2.98 |
| 04/11 | 1,540 | 1,650 | 1,540 | 1,649 | -1.02% | 3,806,500 | 1兆1197億 | -2.83% | 24.88 | 2.96 |
| 04/10 | 1,680 | 1,684 | 1,645 | 1,666 | +7.35% | 3,067,100 | 1兆1313億 | -2.17% | 25.14 | 2.99 |
| 04/09 | 1,572 | 1,580 | 1,537 | 1,552 | -3.6% | 4,334,600 | 1兆539億 | -9.08% | 23.42 | 2.78 |
| 04/08 | 1,557 | 1,617 | 1,551 | 1,610 | +6.13% | 3,542,600 | 1兆933億 | -6.23% | 24.29 | 2.89 |
| 04/07 | 1,471 | 1,546 | 1,441 | 1,517 | -4.05% | 6,523,700 | 1兆301億 | -12.01% | 22.89 | 2.72 |
| 04/04 | 1,624 | 1,649 | 1,560 | 1,581 | -3.83% | 4,527,700 | 1兆736億 | -8.82% | 23.86 | 2.84 |
| 04/03 | 1,597 | 1,644 | 1,579 | 1,644 | -0.72% | 4,184,200 | 1兆1164億 | -5.63% | 24.81 | 2.95 |
| 04/02 | 1,710 | 1,710 | 1,653 | 1,656 | -1.95% | 2,416,100 | 1兆1245億 | -5.48% | 24.99 | 2.97 |
| 04/01 | 1,703 | 1,721 | 1,689 | 1,689 | -0.76% | 2,290,800 | 1兆1469億 | -4.36% | 25.49 | 3.03 |
| 03/31 | 1,701 | 1,715 | 1,677 | 1,702 | -2.01% | 3,540,200 | 1兆1557億 | -4.33% | 28.55 | 3.05 |
| 03/28 | 1,766 | 1,781 | 1,720 | 1,737 | -0.74% | 2,972,100 | 1兆1795億 | -2.91% | 29.13 | 3.12 |
| 03/27 | 1,705 | 1,762 | 1,703 | 1,750 | +2.52% | 4,080,100 | 1兆1883億 | -2.51% | 29.35 | 3.14 |
| 03/26 | 1,704 | 1,717 | 1,694 | 1,707 | +0.59% | 2,687,800 | 1兆1591億 | -5.06% | 28.63 | 3.06 |
| 03/25 | 1,727 | 1,736 | 1,693 | 1,697 | -1.74% | 4,034,800 | 1兆1523億 | -5.67% | 28.46 | 3.04 |
| 03/24 | 1,735 | 1,756 | 1,717 | 1,727 | +0.17% | 2,602,800 | 1兆1727億 | -4.22% | 28.97 | 3.1 |
| 03/21 | 1,754 | 1,785 | 1,724 | 1,724 | -3.47% | 4,589,200 | 1兆1707億 | -4.54% | 28.92 | 3.09 |
| 03/19 | 1,847 | 1,865 | 1,777 | 1,786 | -4.44% | 4,884,800 | 1兆2128億 | -0.94% | 29.96 | 3.2 |
| 03/18 | 1,849 | 1,878 | 1,825 | 1,869 | +4.36% | 4,593,400 | 1兆2691億 | +4.53% | 31.35 | 3.35 |
| 03/17 | 1,790 | 1,805 | 1,759 | 1,791 | +2.05% | 2,729,600 | 1兆2162億 | +1.3% | 30.04 | 3.21 |
| 03/14 | 1,721 | 1,761 | 1,714 | 1,755 | +2.33% | 4,303,700 | 1兆1917億 | +0.17% | 29.44 | 3.15 |
| 03/13 | 1,753 | 1,761 | 1,715 | 1,715 | -0.52% | 3,830,800 | 1兆1646億 | -1.21% | 28.77 | 3.08 |
| 03/12 | 1,705 | 1,756 | 1,702 | 1,724 | +1.11% | 3,676,100 | 1兆1707億 | +0.12% | 28.92 | 3.09 |
| 03/11 | 1,711 | 1,736 | 1,683 | 1,705 | -1.79% | 4,037,300 | 1兆1578億 | -0.12% | 28.6 | 3.06 |
| 03/10 | 1,748 | 1,768 | 1,723 | 1,736 | -0.4% | 3,051,300 | 1兆1788億 | +2.36% | 29.12 | 3.11 |
| 03/07 | 1,771 | 1,785 | 1,732 | 1,743 | -2.3% | 2,980,400 | 1兆1836億 | +3.5% | 29.24 | 3.13 |
| 03/06 | 1,795 | 1,820 | 1,779 | 1,784 | +0.62% | 4,315,000 | 1兆2114億 | +6.7% | 29.92 | 3.2 |
| 03/05 | 1,779 | 1,790 | 1,734 | 1,773 | -1.01% | 3,993,400 | 1兆2040億 | +6.87% | 29.74 | 3.18 |
| 03/04 | 1,775 | 1,806 | 1,757 | 1,791 | -0.11% | 3,917,700 | 1兆2162億 | +8.81% | 30.04 | 3.21 |
| 03/03 | 1,797 | 1,828 | 1,784 | 1,793 | +1.76% | 4,627,900 | 1兆2175億 | +9.87% | 30.07 | 3.22 |
| 02/28 | 1,792 | 1,813 | 1,747 | 1,762 | -1.56% | 6,976,700 | 1兆1965億 | +8.9% | 29.55 | 3.16 |
| 02/27 | 1,893 | 1,915 | 1,785 | 1,790 | -5.44% | 9,615,400 | 1兆2155億 | +11.46% | 30.02 | 3.21 |
| 02/26 | 1,948 | 1,987 | 1,852 | 1,893 | -5.3% | 10,180,300 | 1兆2854億 | +19.13% | 31.75 | 3.4 |
| 02/25 | 1,975 | 2,047 | 1,971 | 1,999 | -1.28% | 7,506,100 | 1兆3574億 | +27.41% | 33.53 | 3.59 |
| 02/21 | 1,965 | 2,025 | 1,944 | 2,025 | +3.79% | 11,986,500 | 1兆3751億 | +31.07% | 33.97 | 3.63 |
| 02/20 | 1,895 | 1,954 | 1,885 | 1,951 | +3.34% | 8,476,200 | 1兆3248億 | +28.27% | 32.72 | 3.5 |
| 02/19 | 1,835 | 1,908 | 1,814 | 1,888 | +3.62% | 9,491,900 | 1兆2820億 | +25.87% | 31.67 | 3.39 |
| 02/18 | 1,736 | 1,826 | 1,731 | 1,822 | +4.95% | 8,445,900 | 1兆2372億 | +22.86% | 30.56 | 3.27 |
| 02/17 | 1,790 | 1,805 | 1,734 | 1,736 | -3.02% | 5,941,300 | 1兆1788億 | +18.42% | 29.12 | 3.11 |
| 02/14 | 1,800 | 1,849 | 1,773 | 1,790 | -0.83% | 10,358,000 | 1兆2155億 | +23.11% | 30.02 | 3.21 |
| 02/13 | 1,668 | 1,828 | 1,665 | 1,805 | +8.8% | 18,060,500 | 1兆2257億 | +25.43% | 30.28 | 3.24 |
| 02/12 | 1,591 | 1,675 | 1,554 | 1,659 | +19.27% | 18,155,200 | 1兆1265億 | +16.5% | 27.83 | 2.98 |
| 02/10 | 1,391 | 1,412 | 1,385 | 1,391 | +1.02% | 2,630,700 | 9445億9735万 | -1.49% | 23.33 | 2.5 |
| 02/07 | 1,386 | 1,404 | 1,376 | 1,377 | -1.29% | 2,265,700 | 9350億9026万 | -2.48% | 23.1 | 2.47 |
| 02/06 | 1,355 | 1,404 | 1,354 | 1,395 | +2.57% | 2,542,500 | 9473億1367万 | -1.27% | 23.4 | 2.5 |
| 02/05 | 1,359 | 1,366 | 1,346 | 1,360 | +0.59% | 3,198,500 | 9235億4594万 | -3.68% | 22.81 | 2.44 |
| 02/04 | 1,385 | 1,389 | 1,348 | 1,352 | -0.22% | 3,609,000 | 9181億1332万 | -4.25% | 22.68 | 2.43 |
| 02/03 | 1,365 | 1,379 | 1,332 | 1,355 | -4.58% | 5,519,900 | 9201億5055万 | -4.1% | 22.73 | 2.43 |
| 01/31 | 1,435 | 1,442 | 1,415 | 1,420 | -1.39% | 2,227,700 | 9642億9061万 | +0.42% | 23.82 | 2.55 |
| 01/30 | 1,434 | 1,443 | 1,423 | 1,440 | -0.76% | 1,970,100 | 9778億7217万 | +1.98% | 24.15 | 2.58 |
| 01/29 | 1,470 | 1,482 | 1,448 | 1,451 | -0.48% | 2,356,500 | 9853億4203万 | +3.05% | 24.34 | 2.6 |
| 01/28 | 1,450 | 1,476 | 1,443 | 1,458 | +1.32% | 2,511,400 | 9900億9557万 | +3.7% | 24.45 | 2.62 |
| 01/27 | 1,460 | 1,479 | 1,439 | 1,439 | -0.42% | 2,732,200 | 9771億9309万 | +2.49% | 24.14 | 2.58 |
| 01/24 | 1,457 | 1,473 | 1,439 | 1,445 | +0.35% | 2,309,100 | 9812億6756万 | +3.07% | 24.24 | 2.59 |
| 01/23 | 1,430 | 1,443 | 1,406 | 1,440 | -1.17% | 4,354,900 | 9778億7217万 | +2.71% | 24.15 | 2.58 |
| 01/22 | 1,400 | 1,460 | 1,394 | 1,457 | +5.2% | 3,913,100 | 9894億1650万 | +3.92% | 24.44 | 2.61 |
| 01/21 | 1,400 | 1,401 | 1,370 | 1,385 | -0.5% | 2,184,800 | 9405億2289万 | -1.14% | 23.23 | 2.49 |
| 01/20 | 1,391 | 1,399 | 1,376 | 1,392 | -0.14% | 1,831,700 | 9452億7643万 | -0.78% | 23.35 | 2.5 |
| 01/17 | 1,412 | 1,420 | 1,387 | 1,394 | -1.9% | 2,312,500 | 9466億3459万 | -0.85% | 23.38 | 2.5 |
| 01/16 | 1,454 | 1,469 | 1,413 | 1,421 | -0.7% | 2,928,400 | 9649億6969万 | +0.92% | 23.83 | 2.55 |
| 01/15 | 1,450 | 1,461 | 1,421 | 1,431 | -1.65% | 4,938,800 | 9717億6047万 | +1.49% | 24 | 2.57 |
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 | 202 485,000 11/1 | 105 252,000 9/25 | 10,262,400 4,276 10/22 | - | - | +34.18% 10/22 | -17.06% 1/7 |
| 2009年 3月期 | 185 444,000 4/28 | 87 208,000 10/8 | 13,783,200 5,743 3/18 | - | - | +28.04% 2/4 | -40.03% 10/8 |
| 2010年 3月期 | 148 354,000 7/29 | 108 258,700 11/25 | 8,416,800 3,507 4/24 | - | - | +10.56% 2/3 | -10.93% 11/18 |
| 2011年 3月期 | 215 515,000 3/2 | 130 311,000 5/25 | 13,394,400 5,581 3/2 | 1347億9198万 | 813億9865万 | +12.12% 12/6 | -6.8% 5/25 |
| 2012年 3月期 | 328 394,000 9/30 | 201 483,000 4/6 482,500 4/5 | 12,734,400 5,306 7/27 | 2062億4481万 | 1262億8569万 | +16.7% 4/27 | -12.32% 12/14 |
| 2013年 3月期 | 472 188,800 3/21 | 250 301,000 4/11 300,500 4/3 | 16,674,000 41,685 11/30 | 2964億9000万 | 1573億93万 | +22.43% 4/25 | -6.88% 12/20 |
| 2014年 3月期 | 861 344,500 2/25 | 425 170,000 4/2 | 21,671,600 54,179 9/12 | 5567億3990万 | 2669億6664万 | +19.29% 1/27 | -12.84% 6/7 |
| 2015年 3月期 | 1,369 2,738 3/3 | 641 1,282 5/12 | 9,313,400 4,656,700 5/30 | 8855億1793万 | 4144億2316万 | +13.71% 1/28 | -12.3% 5/9 |
| 2016年 3月期 | 1,590 3,180 8/19 | 1,024 2,047 1/21 | 14,229,400 7,114,700 10/27 | 1兆290億 | 6624億7183万 | +20.12% 2/2 | -17.42% 9/8 |
| 2017年 3月期 | 1,970 3,940 7/13 | 1,287 2,573 12/9 | 10,610,400 5,305,200 1/31 | 1兆2753億 | 8330億591万 | +11.79% 9/28 | -15.02% 8/8 |
| 2018年 3月期 | 2,443 4,885 3/30 | 1,367 2,733 4/14 | 10,323,200 5,161,600 4/26 | 1兆5821億 | 8849億959万 | +11.43% 2/19 | -10.99% 5/1 |
| 2019年 3月期 | 2,704 9/27 | 1,350 12/25 | 10,580,600 5,290,300 4/26 | 80億4732万 | 8747億172万 | +15.97% 9/4 | -26.49% 10/29 |
| 2020年 3月期 | 3,475 1/14 | 1,747 4/3 | 58,723,500 9/30 | 2兆3578億 | 1兆1852億 | +27.29% 4/8 | -16.38% 3/16 |
| 2021年 3月期 | 10,675 1/8 | 3,065 4/2 | 11,325,100 1/28 | 7兆2454億 | 2兆799億 | +22.37% 11/30 | -14.87% 3/10 |
| 2022年 3月期 | 8,945 9/17 | 3,862 3/15 | 8,263,600 10/28 | 6兆718億 | 2兆6216億 | +15.89% 9/17 | -18.71% 1/27 |
| 2023年 3月期 | 5,101 8/19 | 3,156 2/27 | 11,755,200 7/29 | 3兆4631億 | 2兆1427億 | +15.82% 8/16 | -19.73% 5/12 |
| 2024年 3月期 | 3,474 4/18 | 1,921 2/8 | 13,314,700 2/1 | 2兆3586億 | 1兆3044億 | +8.42% 1/24 | -16.06% 5/1 |
| 2025年 3月期 | 2,205 4/1 | 1,127 8/5 | 18,155,200 2/12 | 1兆4973億 | 7653億467万 | +31.06% 2/21 | -22.48% 8/5 |
| 最新 | 2,080 2025/6/11 | 3,272,500 | 1兆4124億 | +3.33% 2,013 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 319%（4.19倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 124%（2.24倍）
- 2020/12/30 vs 2019/12/30
- 195%（2.95倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/06/11 vs 2024/12/30
- 49%（1.49倍）
- 過去安値
49円（2004/11/02） - 4179%（42.79倍）
2,080円（6/11）