株価チャート
株価
6/9
- 前日 (6/6)
- 310
- 始値
- 308
- 高値
- 316
- 安値
- 306
- 終値 ±0%
- 310
- 出来高 -49.89%
- 183,700
乖離率
- 株価（5日）
移動平均値 - -1.27%
314 - 株価（25日）
移動平均値 - +5.8%
293 - 出来高（5日）
移動平均値 - -78.63%
859,780
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 308 | 316 | 306 | 310 | 0% | 183,700 | 130億2186万 | +5.8% | 605.77 | 0.89 |
| 06/06 | 316 | 323 | 305 | 310 | -2.52% | 366,600 | 130億2186万 | +6.53% | 605.77 | 0.89 |
| 06/05 | 322 | 330 | 317 | 318 | -0.63% | 535,200 | 133億5790万 | +10.03% | 621.41 | 0.92 |
| 06/04 | 313 | 326 | 307 | 320 | +2.56% | 648,500 | 134億4192万 | +11.5% | 625.31 | 0.92 |
| 06/03 | 339 | 339 | 305 | 312 | -10.86% | 2,564,900 | 131億587万 | +9.09% | 609.68 | 0.9 |
| 06/02 | 310 | 368 | 302 | 350 | +21.53% | 10,434,300 | 147億210万 | +23.24% | 683.94 | 1.01 |
| 05/30 | 276 | 318 | 273 | 288 | +3.6% | 945,600 | 120億9772万 | +2.13% | 562.78 | 0.83 |
| 05/29 | 285 | 287 | 277 | 278 | -2.11% | 77,000 | 116億7766万 | -1.42% | 543.24 | 0.8 |
| 05/28 | 284 | 292 | 281 | 284 | +0.71% | 94,300 | 119億2970万 | +0.71% | 554.97 | 0.82 |
| 05/27 | 278 | 282 | 278 | 282 | +1.44% | 42,300 | 118億4569万 | 0% | 551.06 | 0.81 |
| 05/26 | 275 | 283 | 272 | 278 | +1.09% | 60,000 | 116億7766万 | -1.07% | 543.24 | 0.8 |
| 05/23 | 270 | 282 | 270 | 275 | +2.23% | 92,100 | 115億5165万 | -2.14% | 537.38 | 0.79 |
| 05/22 | 267 | 274 | 265 | 269 | -0.74% | 97,000 | 112億9961万 | -4.27% | 525.65 | 0.78 |
| 05/21 | 284 | 297 | 270 | 271 | -3.9% | 472,100 | 113億8362万 | -3.56% | 529.56 | 0.78 |
| 05/20 | 299 | 300 | 282 | 282 | -6% | 119,900 | 118億4569万 | +0.36% | 551.06 | 0.81 |
| 05/19 | 303 | 303 | 297 | 300 | -1.96% | 83,900 | 126億180万 | +7.14% | 586.23 | 0.87 |
| 05/16 | 298 | 309 | 296 | 306 | +1.66% | 107,900 | 128億5383万 | +10.07% | 597.96 | 0.88 |
| 05/15 | 307 | 312 | 301 | 301 | -1.95% | 102,400 | 126億4380万 | +9.06% | 588.19 | 0.87 |
| 05/14 | 310 | 315 | 300 | 307 | -2.54% | 242,100 | 128億9584万 | +12.04% | 599.91 | 0.89 |
| 05/13 | 305 | 319 | 303 | 315 | +2.94% | 464,400 | 132億3189万 | +16.24% | 615.54 | 0.91 |
| 05/12 | 300 | 313 | 300 | 306 | +2% | 591,300 | 128億5383万 | +13.33% | 597.96 | 0.88 |
| 05/09 | 260 | 302 | 259 | 300 | +15.38% | 861,100 | 126億180万 | +11.94% | 586.23 | 0.87 |
| 05/08 | 260 | 275 | 254 | 260 | -0.38% | 497,400 | 109億2156万 | -2.62% | 508.07 | 0.75 |
| 05/07 | 251 | 268 | 248 | 261 | +3.98% | 202,400 | 109億6356万 | -2.61% | 510.02 | 0.75 |
| 05/02 | 255 | 255 | 250 | 251 | -1.18% | 59,200 | 105億4350万 | -6.69% | 490.48 | 0.72 |
| 05/01 | 262 | 263 | 253 | 254 | -3.79% | 150,300 | 106億6952万 | -5.93% | 496.34 | 0.73 |
| 04/30 | 270 | 276 | 254 | 264 | -2.94% | 367,700 | 110億8958万 | -2.94% | 515.88 | 0.76 |
| 04/28 | 276 | 282 | 266 | 272 | -1.09% | 213,600 | 114億2563万 | 0% | 531.52 | 0.79 |
| 04/25 | 279 | 283 | 274 | 275 | -1.79% | 65,400 | 115億5165万 | +0.73% | 537.38 | 0.79 |
| 04/24 | 287 | 298 | 274 | 280 | -3.11% | 348,400 | 117億6168万 | +2.56% | 547.15 | 0.81 |
| 04/23 | 293 | 297 | 285 | 289 | -0.34% | 140,400 | 121億3973万 | +5.86% | 564.74 | 0.83 |
| 04/22 | 286 | 293 | 284 | 290 | +1.4% | 240,000 | 121億8174万 | +6.62% | 566.69 | 0.84 |
| 04/21 | 275 | 286 | 275 | 286 | +4.38% | 233,300 | 120億1371万 | +5.15% | 558.87 | 0.83 |
| 04/18 | 268 | 277 | 267 | 274 | +2.24% | 56,600 | 115億964万 | +0.74% | 535.43 | 0.79 |
| 04/17 | 261 | 268 | 261 | 268 | +2.29% | 29,100 | 112億5760万 | -1.47% | 523.7 | 0.77 |
| 04/16 | 271 | 274 | 257 | 262 | -2.96% | 69,000 | 110億557万 | -4.03% | 511.98 | 0.76 |
| 04/15 | 274 | 275 | 270 | 270 | -1.1% | 26,800 | 113億4162万 | -1.1% | 527.61 | 0.78 |
| 04/14 | 268 | 280 | 268 | 273 | +1.11% | 157,500 | 114億6763万 | -0.36% | 533.47 | 0.79 |
| 04/11 | 258 | 287 | 255 | 270 | 0% | 635,700 | 113億4162万 | -1.46% | 527.61 | 0.78 |
| 04/10 | 270 | 275 | 260 | 270 | +9.76% | 171,200 | 113億4162万 | -1.82% | 527.61 | 0.78 |
| 04/09 | 253 | 254 | 238 | 246 | -4.65% | 81,500 | 103億3347万 | -10.87% | 480.71 | 0.71 |
| 04/08 | 249 | 270 | 243 | 258 | +7.05% | 137,800 | 108億3754万 | -6.86% | 504.16 | 0.74 |
| 04/07 | 228 | 250 | 214 | 241 | -4.37% | 235,200 | 101億2344万 | -13.31% | 470.94 | 0.7 |
| 04/04 | 260 | 262 | 238 | 252 | -5.26% | 147,200 | 105億8551万 | -9.68% | 492.43 | 0.73 |
| 04/03 | 272 | 274 | 265 | 266 | -3.27% | 69,000 | 111億7359万 | -5.34% | 519.79 | 0.77 |
| 04/02 | 278 | 278 | 274 | 275 | 0% | 30,900 | 115億5165万 | -2.14% | 537.38 | 0.79 |
| 04/01 | 278 | 280 | 275 | 275 | -0.72% | 25,000 | 115億5165万 | -2.48% | 537.38 | 0.79 |
| 03/31 | 286 | 286 | 277 | 277 | -3.15% | 59,700 | 116億3566万 | -1.77% | 541.29 | 0.8 |
| 03/28 | 287 | 290 | 284 | 286 | -1.04% | 40,900 | 120億1371万 | +1.06% | 558.87 | 0.83 |
| 03/27 | 286 | 290 | 284 | 289 | +1.4% | 75,200 | 121億3973万 | +2.12% | 564.74 | 0.83 |
| 03/26 | 279 | 285 | 279 | 285 | +2.15% | 58,000 | 119億7171万 | +1.06% | 556.92 | 0.82 |
| 03/25 | 278 | 281 | 278 | 279 | +0.36% | 28,400 | 117億1967万 | -1.06% | 545.2 | 0.81 |
| 03/24 | 282 | 282 | 278 | 278 | -0.71% | 24,800 | 116億7766万 | -1.42% | 543.24 | 0.8 |
| 03/21 | 280 | 281 | 279 | 280 | +0.72% | 14,900 | 117億6168万 | -1.06% | 547.15 | 0.81 |
| 03/19 | 280 | 282 | 278 | 278 | -1.42% | 49,500 | 116億7766万 | -1.77% | 543.24 | 0.8 |
| 03/18 | 282 | 285 | 282 | 282 | 0% | 34,700 | 118億4569万 | -0.35% | 551.06 | 0.81 |
| 03/17 | 280 | 284 | 280 | 282 | +0.71% | 26,200 | 118億4569万 | -0.7% | 551.06 | 0.81 |
| 03/14 | 279 | 282 | 279 | 280 | 0% | 36,800 | 117億6168万 | -1.75% | 547.15 | 0.81 |
| 03/13 | 280 | 285 | 279 | 280 | -0.36% | 28,600 | 117億6168万 | -2.1% | 547.15 | 0.81 |
| 03/12 | 284 | 284 | 281 | 281 | -1.06% | 18,900 | 118億368万 | -1.75% | 549.1 | 0.81 |
| 03/11 | 283 | 285 | 279 | 284 | -0.7% | 23,400 | 119億2970万 | -1.05% | 554.97 | 0.82 |
| 03/10 | 286 | 286 | 281 | 286 | +1.78% | 52,800 | 120億1371万 | -0.35% | 558.87 | 0.83 |
| 03/07 | 280 | 282 | 278 | 281 | -1.4% | 40,100 | 118億368万 | -2.43% | 549.1 | 0.81 |
| 03/06 | 286 | 286 | 282 | 285 | +0.71% | 21,600 | 119億7171万 | -1.04% | 556.92 | 0.82 |
| 03/05 | 278 | 284 | 277 | 283 | +1.07% | 32,400 | 118億8769万 | -2.08% | 553.01 | 0.82 |
| 03/04 | 283 | 283 | 276 | 280 | -1.06% | 40,300 | 117億6168万 | -3.11% | 547.15 | 0.81 |
| 03/03 | 285 | 287 | 280 | 283 | +1.07% | 22,400 | 118億8769万 | -2.08% | 553.01 | 0.82 |
| 02/28 | 289 | 291 | 280 | 280 | -3.11% | 41,700 | 117億6168万 | -3.45% | 547.15 | 0.81 |
| 02/27 | 276 | 293 | 276 | 289 | +3.58% | 62,900 | 121億3973万 | -0.34% | 564.74 | 0.83 |
| 02/26 | 279 | 280 | 275 | 279 | -0.36% | 35,500 | 117億1967万 | -3.79% | 545.2 | 0.81 |
| 02/25 | 284 | 285 | 279 | 280 | -1.41% | 43,800 | 117億6168万 | -3.78% | 547.15 | 0.81 |
| 02/21 | 285 | 288 | 284 | 284 | -1.73% | 50,400 | 119億2970万 | -2.41% | 554.97 | 0.82 |
| 02/20 | 286 | 291 | 286 | 289 | +0.35% | 56,600 | 121億3973万 | -1.03% | 564.74 | 0.83 |
| 02/19 | 288 | 293 | 287 | 288 | +0.7% | 52,500 | 120億9772万 | -1.37% | 562.78 | 0.83 |
| 02/18 | 283 | 288 | 283 | 286 | +1.06% | 30,100 | 120億1371万 | -2.05% | 558.87 | 0.83 |
| 02/17 | 285 | 288 | 283 | 283 | +1.07% | 48,300 | 118億8769万 | -3.41% | 553.01 | 0.82 |
| 02/14 | 289 | 289 | 280 | 280 | -2.78% | 77,400 | 117億6168万 | -4.44% | 547.15 | 0.81 |
| 02/13 | 284 | 289 | 283 | 288 | +2.86% | 37,400 | 120億9772万 | -2.04% | 562.78 | 0.83 |
| 02/12 | 291 | 292 | 280 | 280 | -4.76% | 159,500 | 117億6168万 | -4.76% | 547.15 | 0.81 |
| 02/10 | 300 | 324 | 281 | 294 | -2% | 252,100 | 123億4976万 | 0% | 574.51 | 0.85 |
| 02/07 | 303 | 303 | 297 | 300 | 0% | 52,000 | 126億180万 | +2.04% | 586.23 | 0.87 |
| 02/06 | 301 | 302 | 300 | 300 | +0.33% | 22,900 | 126億180万 | +2.04% | 586.23 | 0.87 |
| 02/05 | 298 | 301 | 297 | 299 | +2.05% | 43,200 | 125億5979万 | +2.05% | 584.28 | 0.86 |
| 02/04 | 294 | 297 | 293 | 293 | +1.38% | 20,600 | 123億775万 | 0% | 572.55 | 0.85 |
| 02/03 | 297 | 298 | 289 | 289 | -2.69% | 40,300 | 121億3973万 | -1.37% | 564.74 | 0.83 |
| 01/31 | 298 | 302 | 297 | 297 | -0.34% | 23,200 | 124億7578万 | +1.37% | 580.37 | 0.86 |
| 01/30 | 297 | 303 | 297 | 298 | 0% | 82,100 | 125億1778万 | +1.71% | 582.32 | 0.86 |
| 01/29 | 297 | 299 | 294 | 298 | +1.02% | 31,700 | 125億1778万 | +1.71% | 582.32 | 0.86 |
| 01/28 | 293 | 298 | 292 | 295 | +0.68% | 26,000 | 123億9177万 | +0.68% | 576.46 | 0.85 |
| 01/27 | 295 | 297 | 293 | 293 | +0.34% | 19,500 | 123億775万 | 0% | 572.55 | 0.85 |
| 01/24 | 289 | 295 | 288 | 292 | +1.39% | 32,300 | 122億6575万 | -0.34% | 570.6 | 0.84 |
| 01/23 | 292 | 294 | 288 | 288 | -2.04% | 48,200 | 120億9772万 | -2.04% | 562.78 | 0.83 |
| 01/22 | 293 | 296 | 291 | 294 | +0.68% | 34,400 | 123億4976万 | 0% | 574.51 | 0.85 |
| 01/21 | 295 | 298 | 291 | 292 | -1.02% | 26,900 | 122億6575万 | -1.02% | 570.6 | 0.84 |
| 01/20 | 288 | 300 | 288 | 295 | +3.15% | 44,400 | 123億9177万 | 0% | 576.46 | 0.85 |
| 01/17 | 291 | 291 | 284 | 286 | -2.05% | 43,100 | 120億1371万 | -3.38% | 558.87 | 0.83 |
| 01/16 | 294 | 296 | 292 | 292 | -0.68% | 21,200 | 122億6575万 | -1.68% | 570.6 | 0.84 |
| 01/15 | 297 | 299 | 294 | 294 | -1.67% | 22,600 | 123億4976万 | -1.01% | 574.51 | 0.85 |
| 01/14 | 302 | 306 | 294 | 299 | -0.66% | 57,900 | 125億5979万 | +0.34% | 584.28 | 0.86 |
| 01/10 | 300 | 307 | 295 | 301 | +0.33% | 144,400 | 126億4380万 | +0.67% | 588.19 | 0.87 |
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 | 260 130,000 6/18 | 44 22,200 2/13 | 9,431,500 18,863 4/17 | - | - | +61.31% 6/15 | -33.75% 5/17 |
| 2009年 3月期 | 162 80,800 3/17 | 26 12,800 10/30 | 2,492,000 4,984 2/19 | - | - | +67.28% 2/4 | -29.93% 10/29 |
| 2010年 3月期 | 387 193,700 8/5 | 116 58,400 4/3 58,200 4/2 | 4,802,000 9,604 8/14 | - | - | +56.1% 7/8 | -30.59% 8/31 |
| 2011年 3月期 | 274 137,000 4/26 137,200 4/23 | 104 52,000 3/16 | 2,981,500 5,963 3/16 | 5兆4780億 | 2兆762億 | +19.88% 12/21 | -31.99% 3/15 |
| 2012年 3月期 | 346 173,000 12/28 | 118 59,200 4/8 | 2,888,000 5,776 3/26 | 6兆9074億 | 2兆3637億 | +26.47% 9/9 | -19.22% 1/19 |
| 2013年 3月期 | 302 151,000 2/21 | 115 57,600 7/30 | 4,752,000 9,504 11/28 | 6兆290億 | 2兆2998億 | +49.86% 2/21 | -33.54% 5/23 |
| 2014年 3月期 | 3,345 12/10 | 173 86,500 6/7 | 47,299,700 12/10 | 66兆7787億 | 3兆4537億 | +180.13% 7/23 | -34.72% 2/5 |
| 2015年 3月期 | 2,168 6/4 | 909 2/6 | 18,352,400 6/4 | 882億8638万 | 370億6674万 | +39.04% 6/4 | -18.86% 5/19 |
| 2016年 3月期 | 1,252 5/27 | 432 2/12 | 10,176,700 3/8 | 520億4376万 | 179億6407万 | +37.64% 3/8 | -29.97% 2/12 |
| 2017年 3月期 | 1,367 6/1 | 435 11/9 | 12,675,100 6/1 | 568億4464万 | 180億8882万 | +41.83% 6/1 | -32.54% 8/1 |
| 2018年 3月期 | 747 12/12 | 441 4/13 | 4,885,600 12/1 | 310億6287万 | 183億3832万 | +29.15% 11/30 | -27.61% 2/14 |
| 2019年 3月期 | 873 9/26 | 358 12/25 | 7,789,400 8/3 | 363億676万 | 148億8868万 | +35.96% 8/2 | -23.89% 12/25 |
| 2020年 3月期 | 476 11/26 | 202 3/13 | 7,616,800 11/26 | 197億9612万 | 84億87万 | +31.04% 11/25 | -34.32% 3/13 |
| 2021年 3月期 | 1,041 5/21 5/20 | 198 4/6 | 8,615,400 2/18 | 433億6004万 | 82億3452万 | +35.53% 5/13 | -19.81% 8/4 |
| 2022年 12月期 | 919 5/9 5/6 | 479 12/23 | 3,362,300 5/6 | 386億140万 | 201億1977万 | +17.46% 4/5 | -16.71% 11/15 |
| 2023年 12月期 | 740 6/7 | 477 11/2 | 3,044,500 2/20 | 310億8362万 | 200億3633万 | +25.15% 2/17 | -9.99% 11/1 |
| 2024年 12月期 | 529 1/23 | 270 8/5 | 424,000 8/20 | 222億2117万 | 113億4162万 | +6.44% 8/30 | -29.11% 8/5 |
| 最新 | 310 2025/6/9 | 183,700 | 130億2186万 | +5.8% 293 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -80%（0.2倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 595%（6.95倍）
- 2010/12/30 vs 2009/12/30
- -39%（0.61倍）
- 2011/12/30 vs 2010/12/30
- 81%（1.81倍）
- 2012/12/28 vs 2011/12/30
- -57%（0.43倍）
- 2013/12/30 vs 2012/12/28
- 1890%（19.9倍）
- 2014/12/30 vs 2013/12/30
- -59%（0.41倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 89%（1.89倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/06/09 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
26円（2008/10/30） - 1111%（12.11倍）
310円（6/9）