株価チャート
株価
5/23
- 前日 (5/22)
- 6,010
- 始値
- 6,050
- 高値
- 6,050
- 安値
- 6,010
- 終値 +0.5%
- 6,040
- 出来高 -28.26%
- 260,700
乖離率
- 株価（5日）
移動平均値 - -0.63%
6,078 - 株価（25日）
移動平均値 - -0.12%
6,047 - 出来高（5日）
移動平均値 - -26.85%
356,380
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 6,050 | 6,050 | 6,010 | 6,040 | +0.5% | 260,700 | 8030億7840万 | -0.12% | 26.33 | 3.16 |
| 05/22 | 6,030 | 6,060 | 6,010 | 6,010 | -0.83% | 363,400 | 7990億8960万 | -0.58% | 26.2 | 3.14 |
| 05/21 | 6,120 | 6,130 | 6,060 | 6,060 | -0.49% | 288,000 | 8057億3760万 | +0.23% | 26.42 | 3.17 |
| 05/20 | 6,170 | 6,180 | 6,090 | 6,090 | -1.62% | 469,300 | 8097億2640万 | +0.76% | 26.55 | 3.19 |
| 05/19 | 6,130 | 6,190 | 6,110 | 6,190 | +0.49% | 400,500 | 8230億2240万 | +2.48% | 26.98 | 3.24 |
| 05/16 | 6,140 | 6,170 | 6,100 | 6,160 | +0.49% | 330,700 | 8190億3360万 | +2.21% | 26.85 | 3.22 |
| 05/15 | 6,060 | 6,150 | 6,010 | 6,130 | +1.32% | 527,300 | 8150億4480万 | +1.95% | 26.72 | 3.21 |
| 05/14 | 6,020 | 6,050 | 5,990 | 6,050 | 0% | 363,600 | 8044億800万 | +0.98% | 26.37 | 3.17 |
| 05/13 | 6,000 | 6,050 | 5,970 | 6,050 | +0.83% | 563,000 | 8044億800万 | +1.2% | 26.37 | 3.17 |
| 05/12 | 6,100 | 6,100 | 5,980 | 6,000 | -2.28% | 689,700 | 7977億6000万 | +0.6% | 26.16 | 3.14 |
| 05/09 | 6,180 | 6,190 | 6,130 | 6,140 | -0.49% | 384,900 | 8163億7440万 | +3.19% | 26.77 | 3.21 |
| 05/08 | 6,110 | 6,180 | 6,100 | 6,170 | +1.15% | 448,400 | 8203億6320万 | +3.98% | 26.9 | 3.23 |
| 05/07 | 6,030 | 6,130 | 6,010 | 6,100 | +1.5% | 653,900 | 8110億5600万 | +3.11% | 26.59 | 3.19 |
| 05/02 | 5,990 | 6,010 | 5,950 | 6,010 | 0% | 366,100 | 7990億8960万 | +1.8% | 26.2 | 3.14 |
| 05/01 | 6,010 | 6,020 | 5,980 | 6,010 | -0.33% | 228,300 | 7990億8960万 | +1.95% | 26.2 | 3.14 |
| 04/30 | 6,050 | 6,060 | 6,000 | 6,030 | -0.17% | 312,100 | 8017億4880万 | +2.48% | 26.29 | 3.15 |
| 04/28 | 5,980 | 6,050 | 5,960 | 6,040 | +1.34% | 402,300 | 8030億7840万 | +2.88% | 26.33 | 3.16 |
| 04/25 | 5,960 | 5,980 | 5,910 | 5,960 | 0% | 364,600 | 7924億4160万 | +1.72% | 25.98 | 3.12 |
| 04/24 | 6,000 | 6,010 | 5,960 | 5,960 | -1.16% | 388,100 | 7924億4160万 | +1.86% | 25.98 | 3.12 |
| 04/23 | 5,970 | 6,030 | 5,970 | 6,030 | +0.33% | 364,200 | 8017億4880万 | +3.17% | 26.29 | 3.15 |
| 04/22 | 5,980 | 6,010 | 5,970 | 6,010 | -0.17% | 328,400 | 7990億8960万 | +3.03% | 26.2 | 3.14 |
| 04/21 | 5,970 | 6,030 | 5,960 | 6,020 | +0.84% | 261,300 | 8004億1920万 | +3.42% | 26.24 | 3.15 |
| 04/18 | 5,920 | 5,970 | 5,910 | 5,970 | +1.19% | 270,200 | 7937億7120万 | +2.81% | 26.03 | 3.12 |
| 04/17 | 6,000 | 6,010 | 5,890 | 5,900 | -2.48% | 602,500 | 7844億6400万 | +1.83% | 25.72 | 3.09 |
| 04/16 | 6,000 | 6,050 | 5,990 | 6,050 | +1% | 337,900 | 8044億800万 | +4.56% | 26.37 | 3.17 |
| 04/15 | 6,000 | 6,040 | 5,970 | 5,990 | -0.5% | 319,700 | 7964億3040万 | +3.76% | 26.11 | 3.13 |
| 04/14 | 6,010 | 6,050 | 5,990 | 6,020 | 0% | 424,300 | 8004億1920万 | +4.48% | 26.24 | 3.15 |
| 04/11 | 5,940 | 6,020 | 5,930 | 6,020 | +0.67% | 584,200 | 8004億1920万 | +4.75% | 26.24 | 3.15 |
| 04/10 | 5,970 | 5,980 | 5,840 | 5,980 | +1.7% | 739,100 | 7951億80万 | +4.29% | 26.07 | 3.13 |
| 04/09 | 5,760 | 5,900 | 5,710 | 5,880 | +1.38% | 820,700 | 7818億480万 | +2.73% | 25.63 | 3.08 |
| 04/08 | 5,690 | 5,800 | 5,610 | 5,800 | +3.76% | 688,800 | 7711億6800万 | +1.43% | 25.28 | 3.03 |
| 04/07 | 5,600 | 5,650 | 5,420 | 5,590 | -2.44% | 1,029,000 | 7432億4640万 | -2.17% | 24.37 | 2.92 |
| 04/04 | 5,660 | 5,730 | 5,650 | 5,730 | +0.88% | 515,000 | 7618億6080万 | +0.21% | 24.98 | 3 |
| 04/03 | 5,630 | 5,700 | 5,570 | 5,680 | +0.35% | 647,000 | 7552億1280万 | -0.66% | 24.76 | 2.97 |
| 04/02 | 5,750 | 5,750 | 5,660 | 5,660 | -1.57% | 512,800 | 7525億5360万 | -1.01% | 24.67 | 2.96 |
| 04/01 | 5,760 | 5,790 | 5,700 | 5,750 | +0.7% | 422,800 | 7645億2000万 | +0.47% | 25.07 | 3.01 |
| 03/31 | 5,800 | 5,810 | 5,710 | 5,710 | -1.55% | 432,700 | 7592億160万 | -0.28% | 24.89 | 2.99 |
| 03/28 | 5,800 | 5,840 | 5,770 | 5,800 | +0.17% | 331,500 | 7711億6800万 | +1.22% | 25.28 | 3.03 |
| 03/27 | 5,730 | 5,810 | 5,720 | 5,790 | +1.22% | 369,100 | 7698億3840万 | +0.99% | 25.24 | 3.03 |
| 03/26 | 5,710 | 5,730 | 5,690 | 5,720 | +0.18% | 296,700 | 7605億3120万 | -0.37% | 24.94 | 2.99 |
| 03/25 | 5,740 | 5,760 | 5,710 | 5,710 | -0.52% | 266,100 | 7592億160万 | -0.71% | 24.89 | 2.99 |
| 03/24 | 5,770 | 5,790 | 5,740 | 5,740 | -0.35% | 223,000 | 7631億9040万 | -0.43% | 25.02 | 3 |
| 03/21 | 5,790 | 5,820 | 5,760 | 5,760 | -1.03% | 402,400 | 7658億4960万 | -0.26% | 25.11 | 3.01 |
| 03/19 | 5,730 | 5,820 | 5,730 | 5,820 | +1.57% | 379,900 | 7738億2720万 | +0.66% | 25.37 | 3.04 |
| 03/18 | 5,720 | 5,760 | 5,700 | 5,730 | +0.35% | 444,200 | 7618億6080万 | -1.05% | 24.98 | 3 |
| 03/17 | 5,680 | 5,720 | 5,670 | 5,710 | +0.71% | 490,700 | 7592億160万 | -1.67% | 24.89 | 2.99 |
| 03/14 | 5,650 | 5,690 | 5,630 | 5,670 | +0.35% | 557,500 | 7538億8320万 | -2.48% | 24.72 | 2.97 |
| 03/13 | 5,690 | 5,710 | 5,640 | 5,650 | -0.7% | 665,600 | 7512億2400万 | -2.92% | 24.63 | 2.96 |
| 03/12 | 5,650 | 5,710 | 5,650 | 5,690 | -0.52% | 582,400 | 7565億4240万 | -2.32% | 24.8 | 2.98 |
| 03/11 | 5,740 | 5,780 | 5,700 | 5,720 | -0.17% | 700,800 | 7605億3120万 | -1.89% | 24.94 | 2.99 |
| 03/10 | 5,670 | 5,750 | 5,650 | 5,730 | +1.78% | 473,400 | 7618億6080万 | -1.82% | 24.98 | 3 |
| 03/07 | 5,680 | 5,700 | 5,630 | 5,630 | -1.4% | 764,400 | 7485億6480万 | -3.66% | 24.54 | 2.95 |
| 03/06 | 5,700 | 5,740 | 5,690 | 5,710 | 0% | 369,900 | 7592億160万 | -2.44% | 24.89 | 2.99 |
| 03/05 | 5,740 | 5,770 | 5,680 | 5,710 | -0.7% | 622,000 | 7592億160万 | -2.53% | 24.89 | 2.99 |
| 03/04 | 5,670 | 5,770 | 5,670 | 5,750 | +0.88% | 496,000 | 7645億2000万 | -1.91% | 25.07 | 3.01 |
| 03/03 | 5,700 | 5,750 | 5,700 | 5,700 | +0.18% | 535,000 | 7578億7200万 | -2.73% | 24.85 | 2.98 |
| 02/28 | 5,670 | 5,740 | 5,670 | 5,690 | -0.7% | 7,275,400 | 7565億4240万 | -2.87% | 24.8 | 2.98 |
| 02/27 | 5,660 | 5,740 | 5,640 | 5,730 | +1.24% | 836,400 | 7618億6080万 | -2.2% | 24.98 | 3 |
| 02/26 | 5,750 | 5,770 | 5,640 | 5,660 | -2.25% | 1,650,900 | 7525億5360万 | -3.41% | 24.67 | 2.96 |
| 02/25 | 5,820 | 5,850 | 5,790 | 5,790 | -0.52% | 851,700 | 7698億3840万 | -1.23% | 25.24 | 3.03 |
| 02/21 | 5,760 | 5,830 | 5,740 | 5,820 | +0.17% | 638,100 | 7738億2720万 | -0.68% | 25.37 | 3.04 |
| 02/20 | 5,820 | 5,860 | 5,780 | 5,810 | -1.36% | 578,800 | 7724億9760万 | -0.82% | 25.33 | 3.04 |
| 02/19 | 5,930 | 5,950 | 5,860 | 5,890 | -1.51% | 762,600 | 7831億3440万 | +0.58% | 25.68 | 3.08 |
| 02/18 | 5,970 | 5,990 | 5,920 | 5,980 | 0% | 512,100 | 7951億80万 | +2.22% | 26.07 | 3.13 |
| 02/17 | 6,040 | 6,060 | 5,960 | 5,980 | -1.32% | 437,100 | 7951億80万 | +2.31% | 26.07 | 3.13 |
| 02/14 | 5,960 | 6,070 | 5,960 | 6,060 | +1.17% | 519,600 | 8057億3760万 | +3.77% | 26.42 | 3.17 |
| 02/13 | 5,910 | 6,000 | 5,900 | 5,990 | +1.18% | 620,500 | 7964億3040万 | +2.67% | 26.11 | 3.13 |
| 02/12 | 6,090 | 6,100 | 5,910 | 5,920 | -2.31% | 1,432,900 | 7871億2320万 | +1.32% | 25.81 | 3.1 |
| 02/10 | 6,070 | 6,110 | 6,030 | 6,060 | -0.98% | 573,200 | 8057億3760万 | +3.5% | 26.42 | 3.17 |
| 02/07 | 5,990 | 6,200 | 5,990 | 6,120 | +3.9% | 1,495,300 | 8137億1520万 | +4.44% | 26.68 | 3.2 |
| 02/06 | 5,850 | 5,900 | 5,840 | 5,890 | +1.38% | 403,800 | 7831億3440万 | +0.44% | 25.68 | 3.08 |
| 02/05 | 5,790 | 5,860 | 5,790 | 5,810 | +0.35% | 371,300 | 7724億9760万 | -1.11% | 25.33 | 3.04 |
| 02/04 | 5,820 | 5,850 | 5,790 | 5,790 | -0.52% | 368,700 | 7698億3840万 | -1.68% | 25.24 | 3.03 |
| 02/03 | 5,850 | 5,870 | 5,810 | 5,820 | -0.68% | 403,700 | 7738億2720万 | -1.46% | 25.37 | 3.04 |
| 01/31 | 5,910 | 5,920 | 5,860 | 5,860 | -1.01% | 396,900 | 7791億4560万 | -1.05% | 25.55 | 3.07 |
| 01/30 | 5,870 | 5,930 | 5,830 | 5,920 | +1.02% | 380,200 | 7871億2320万 | -0.27% | 25.81 | 3.1 |
| 01/29 | 5,870 | 5,880 | 5,830 | 5,860 | +0.17% | 281,900 | 7791億4560万 | -1.51% | 25.55 | 3.07 |
| 01/28 | 5,810 | 5,870 | 5,790 | 5,850 | +1.04% | 433,500 | 7778億1600万 | -1.96% | 25.5 | 3.06 |
| 01/27 | 5,740 | 5,800 | 5,730 | 5,790 | +1.4% | 347,700 | 7698億3840万 | -3.24% | 25.24 | 3.03 |
| 01/24 | 5,670 | 5,730 | 5,660 | 5,710 | +0.88% | 495,600 | 7592億160万 | -4.9% | 24.89 | 2.99 |
| 01/23 | 5,710 | 5,710 | 5,610 | 5,660 | -0.88% | 750,700 | 7525億5360万 | -6.17% | 24.67 | 2.96 |
| 01/22 | 5,770 | 5,800 | 5,690 | 5,710 | -0.87% | 455,800 | 7592億160万 | -5.78% | 24.89 | 2.99 |
| 01/21 | 5,750 | 5,790 | 5,710 | 5,760 | +1.05% | 488,200 | 7658億4960万 | -5.34% | 25.11 | 3.01 |
| 01/20 | 5,730 | 5,750 | 5,670 | 5,700 | -0.52% | 758,400 | 7578億7200万 | -6.65% | 24.85 | 2.98 |
| 01/17 | 5,800 | 5,810 | 5,700 | 5,730 | -1.04% | 674,200 | 7618億6080万 | -6.49% | 24.98 | 3 |
| 01/16 | 5,770 | 5,800 | 5,740 | 5,790 | +0.52% | 442,300 | 7698億3840万 | -5.82% | 25.24 | 3.03 |
| 01/15 | 5,760 | 5,800 | 5,740 | 5,760 | +0.35% | 492,400 | 7658億4960万 | -6.54% | 25.11 | 3.01 |
| 01/14 | 5,870 | 5,870 | 5,720 | 5,740 | -1.88% | 923,500 | 7631億9040万 | -7.12% | 25.02 | 3 |
| 01/10 | 5,850 | 5,900 | 5,830 | 5,850 | -0.17% | 489,500 | 7778億1600万 | -5.61% | 25.5 | 3.06 |
| 01/09 | 5,950 | 5,970 | 5,860 | 5,860 | -0.68% | 938,700 | 7791億4560万 | -5.64% | 25.55 | 3.07 |
| 01/08 | 6,170 | 6,180 | 5,900 | 5,900 | -4.99% | 2,078,000 | 7844億6400万 | -5.19% | 25.72 | 3.09 |
| 01/07 | 6,240 | 6,260 | 6,190 | 6,210 | -0.32% | 505,100 | 8256億8160万 | -0.37% | 27.07 | 3.25 |
| 01/06 | 6,210 | 6,230 | 6,180 | 6,230 | +0.65% | 463,200 | 8283億4080万 | 0% | 27.16 | 3.26 |
| 2024 | ||||||||||
| 12/30 | 6,190 | 6,230 | 6,160 | 6,190 | -0.32% | 370,900 | 8230億2240万 | -0.58% | 25.75 | 3.25 |
| 12/27 | 6,140 | 6,240 | 6,100 | 6,210 | +0.65% | 1,847,600 | 8256億8160万 | -0.24% | 25.83 | 3.26 |
| 12/26 | 6,160 | 6,220 | 6,150 | 6,170 | +0.16% | 1,886,100 | 8203億6320万 | -0.85% | 25.67 | 3.24 |
| 12/25 | 6,190 | 6,200 | 6,130 | 6,160 | -0.65% | 1,005,900 | 8190億3360万 | -1.06% | 25.63 | 3.24 |
| 12/24 | 6,220 | 6,240 | 6,190 | 6,200 | -0.32% | 701,700 | 8243億5200万 | -0.5% | 25.79 | 3.26 |
| 12/23 | 6,200 | 6,250 | 6,200 | 6,220 | -0.16% | 1,015,600 | 8270億1120万 | -0.22% | 25.88 | 3.27 |
| 12/20 | 6,290 | 6,360 | 6,230 | 6,230 | -0.64% | 1,440,400 | 8283億4080万 | -0.1% | 25.92 | 3.27 |
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 12月期 | 2,170 12/8 | 1,291 10/10 | 2,010,500 12/8 | - | - | +22.41% 12/8 | -11.69% 3/17 |
| 2009年 12月期 | 1,966 5/15 | 1,626 3/13 | 1,990,100 5/29 | - | - | +12.14% 5/15 | -7.96% 7/13 |
| 2010年 12月期 | 2,150 12/8 | 1,762 1/4 | 1,062,100 12/28 | 2858億6400万 | 2342億7552万 | +4.79% 4/12 | -4.46% 7/1 |
| 2011年 12月期 | 2,142 12/26 | 1,688 3/14 | 1,039,300 12/28 | 2848億32万 | 2244億3648万 | +3.3% 4/18 | -11.41% 3/15 |
| 2012年 12月期 | 2,365 12/25 | 2,061 1/26 | 1,096,500 6/27 | 3144億5040万 | 2740億3056万 | +5.17% 11/30 | -3.49% 8/3 |
| 2013年 12月期 | 2,937 5/2 | 2,258 1/4 | 1,256,900 12/25 | 3905億352万 | 3002億2368万 | +9.81% 5/2 | -7.67% 8/16 |
| 2014年 12月期 | 2,965 6/10 | 2,501 2/6 | 1,325,300 9/10 | 3942億2640万 | 3325億3296万 | +5.03% 9/10 | -7.34% 7/31 |
| 2015年 12月期 | 3,070 12/9 12/8 | 2,451 1/13 | 2,466,500 12/22 | 4081億8720万 | 3258億8496万 | +7.76% 11/24 | -13.89% 1/21 |
| 2016年 12月期 | 3,875 7/21 | 2,215 1/22 | 14,351,100 7/22 | 5152億2000万 | 2945億640万 | +21.87% 7/22 | -8.07% 8/18 |
| 2017年 12月期 | 5,320 12/12 | 2,930 1/23 1/18 | 2,075,600 6/28 | 7073億4720万 | 3895億7280万 | +11.05% 6/5 | -4.34% 2/6 |
| 2018年 12月期 | 6,030 6/18 | 4,425 12/26 | 2,304,000 12/25 | 8017億4880万 | 5883億4800万 | +9.82% 6/15 | -10.31% 12/25 |
| 2019年 12月期 | 5,570 10/9 | 4,505 1/4 | 2,271,600 6/25 | 7405億8720万 | 5989億8480万 | +7.27% 10/8 | -4.04% 5/14 |
| 2020年 12月期 | 6,270 6/15 | 4,290 3/13 | 2,022,900 6/26 | 8336億5920万 | 5703億9840万 | +8.28% 4/22 | -12.25% 2/28 |
| 2021年 12月期 | 5,420 9/10 | 4,850 8/11 | 3,178,600 12/29 | 7206億4320万 | 6448億5600万 | +6.61% 8/20 | -3.6% 1/13 |
| 2022年 12月期 | 5,240 11/11 | 4,860 3/14 | 2,947,700 1/12 | 6967億1040万 | 6461億8560万 | +2.97% 3/29 | -1.99% 12/30 |
| 2023年 12月期 | 6,470 11/14 | 4,985 1/4 | 3,317,600 3/17 | 8602億5120万 | 6628億560万 | +9.85% 1/17 | -4.35% 12/15 |
| 2024年 12月期 | 7,170 2/15 | 5,780 8/5 | 2,039,900 6/27 | 9533億2320万 | 7685億880万 | +6.59% 2/14 | -7.11% 1/14 |
| 最新 | 6,040 2025/5/23 | 260,700 | 8030億7840万 | -0.12% 6,047 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/05/23 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
1,291円（2008/10/10） - 368%（4.68倍）
6,040円（5/23）