株価チャート
株価
6/11
- 前日 (6/10)
- 2,723
- 始値
- 2,730
- 高値
- 2,742
- 安値
- 2,723
- 終値 +0.26%
- 2,730
- 出来高 -31.89%
- 97,600
乖離率
- 株価（5日）
移動平均値 - +0.29%
2,722 - 株価（25日）
移動平均値 - -1.83%
2,781 - 出来高（5日）
移動平均値 - -13.11%
112,320
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 | 2,730 | 2,742 | 2,723 | 2,730 | +0.26% | 97,600 | 1888億1066万 | -1.83% | 13.24 | 1.24 |
| 06/10 | 2,700 | 2,728 | 2,700 | 2,723 | +0.55% | 143,300 | 1883億2653万 | -2.4% | 13.2 | 1.24 |
| 06/09 | 2,726 | 2,727 | 2,695 | 2,708 | -0.04% | 102,200 | 1872億8911万 | -3.29% | 13.13 | 1.23 |
| 06/06 | 2,738 | 2,741 | 2,706 | 2,709 | -1.17% | 87,300 | 1873億5827万 | -3.63% | 13.14 | 1.23 |
| 06/05 | 2,740 | 2,755 | 2,717 | 2,741 | -0.15% | 131,200 | 1895億7144万 | -2.9% | 13.29 | 1.25 |
| 06/04 | 2,747 | 2,776 | 2,723 | 2,745 | +0.81% | 160,800 | 1898億4808万 | -3.17% | 13.31 | 1.25 |
| 06/03 | 2,750 | 2,754 | 2,711 | 2,723 | -0.22% | 209,100 | 1883億2653万 | -4.36% | 13.2 | 1.24 |
| 06/02 | 2,760 | 2,763 | 2,716 | 2,729 | -1.41% | 215,700 | 1887億4150万 | -4.45% | 13.23 | 1.24 |
| 05/30 | 2,761 | 2,786 | 2,738 | 2,768 | -0.22% | 155,900 | 1914億3879万 | -3.39% | 13.42 | 1.26 |
| 05/29 | 2,800 | 2,810 | 2,758 | 2,774 | -1.03% | 202,600 | 1918億5376万 | -3.41% | 13.45 | 1.26 |
| 05/28 | 2,800 | 2,824 | 2,785 | 2,803 | +0.11% | 155,400 | 1938億5944万 | -2.57% | 13.59 | 1.28 |
| 05/27 | 2,787 | 2,816 | 2,765 | 2,800 | +0.36% | 217,100 | 1936億5196万 | -2.91% | 13.58 | 1.28 |
| 05/26 | 2,768 | 2,809 | 2,747 | 2,790 | +1.49% | 201,700 | 1929億6035万 | -3.36% | 13.53 | 1.27 |
| 05/23 | 2,765 | 2,773 | 2,740 | 2,749 | -0.29% | 115,100 | 1901億2473万 | -4.78% | 13.33 | 1.25 |
| 05/22 | 2,740 | 2,773 | 2,730 | 2,757 | +0.04% | 180,300 | 1906億7802万 | -4.6% | 13.37 | 1.26 |
| 05/21 | 2,766 | 2,795 | 2,756 | 2,756 | -0.68% | 209,000 | 1906億886万 | -4.74% | 13.36 | 1.26 |
| 05/20 | 2,810 | 2,822 | 2,774 | 2,775 | -1.14% | 151,200 | 1919億2292万 | -4.15% | 13.46 | 1.26 |
| 05/19 | 2,800 | 2,826 | 2,786 | 2,807 | -0.5% | 165,900 | 1941億3609万 | -3.17% | 13.61 | 1.28 |
| 05/16 | 2,800 | 2,832 | 2,785 | 2,821 | +1.04% | 173,600 | 1951億435万 | -2.49% | 13.68 | 1.29 |
| 05/15 | 2,783 | 2,813 | 2,770 | 2,792 | -0.64% | 144,600 | 1930億9867万 | -3.39% | 13.54 | 1.27 |
| 05/14 | 2,815 | 2,832 | 2,782 | 2,810 | +0.29% | 186,500 | 1943億4357万 | -2.57% | 13.62 | 1.28 |
| 05/13 | 2,835 | 2,835 | 2,785 | 2,802 | -0.28% | 212,800 | 1937億9028万 | -2.88% | 13.59 | 1.28 |
| 05/12 | 2,818 | 2,854 | 2,782 | 2,810 | -5.32% | 365,200 | 1943億4357万 | -2.7% | 13.62 | 1.28 |
| 05/09 | 2,951 | 2,979 | 2,942 | 2,968 | +0.88% | 216,000 | 2052億7108万 | +2.59% | 14.39 | 1.35 |
| 05/08 | 2,956 | 2,956 | 2,914 | 2,942 | -0.47% | 137,200 | 2034億7288万 | +1.8% | 14.26 | 1.34 |
| 05/07 | 2,960 | 2,971 | 2,946 | 2,956 | -0.27% | 181,800 | 2044億4114万 | +2.28% | 14.33 | 1.35 |
| 05/02 | 2,973 | 2,990 | 2,953 | 2,964 | -0.3% | 136,700 | 2049億9443万 | +2.45% | 14.37 | 1.35 |
| 05/01 | 3,005 | 3,014 | 2,960 | 2,973 | -1.39% | 221,100 | 2056億1688万 | +2.66% | 14.42 | 1.35 |
| 04/30 | 3,020 | 3,047 | 2,995 | 3,015 | -0.85% | 259,100 | 2085億2166万 | +4.07% | 14.62 | 1.37 |
| 04/28 | 3,059 | 3,097 | 3,020 | 3,041 | -0.36% | 1,117,800 | 2103億1986万 | +5.01% | 14.74 | 1.39 |
| 04/25 | 2,980 | 3,225 | 2,927 | 3,052 | +3.49% | 911,000 | 2110億8064万 | +5.53% | 14.8 | 1.39 |
| 04/24 | 2,958 | 3,004 | 2,949 | 2,949 | -0.3% | 180,200 | 2039億5701万 | +2.08% | 14.3 | 1.34 |
| 04/23 | 2,974 | 2,996 | 2,954 | 2,958 | +1.16% | 170,700 | 2045億7946万 | +2.39% | 14.34 | 1.35 |
| 04/22 | 2,910 | 2,954 | 2,910 | 2,924 | +0.14% | 153,100 | 2022億2798万 | +1.18% | 14.18 | 1.33 |
| 04/21 | 2,948 | 2,962 | 2,905 | 2,920 | -1.82% | 233,800 | 2019億5133万 | +0.93% | 14.16 | 1.33 |
| 04/18 | 2,900 | 2,987 | 2,881 | 2,974 | +4.02% | 375,100 | 2056億8605万 | +2.69% | 14.42 | 1.35 |
| 04/17 | 2,884 | 2,907 | 2,838 | 2,859 | +2.51% | 260,100 | 1977億3248万 | -1.31% | 13.86 | 1.3 |
| 04/16 | 2,812 | 2,844 | 2,787 | 2,789 | -1.41% | 175,400 | 1928億9118万 | -3.89% | 13.52 | 1.27 |
| 04/15 | 2,866 | 2,881 | 2,820 | 2,829 | -0.77% | 220,200 | 1956億5764万 | -2.78% | 13.72 | 1.29 |
| 04/14 | 2,839 | 2,894 | 2,839 | 2,851 | +1.79% | 256,700 | 1971億7919万 | -2.3% | 13.82 | 1.3 |
| 04/11 | 2,806 | 2,839 | 2,757 | 2,801 | -2.27% | 278,400 | 1937億2112万 | -4.24% | 13.58 | 1.28 |
| 04/10 | 2,844 | 2,886 | 2,814 | 2,866 | +7.62% | 328,300 | 1982億1661万 | -2.42% | 13.9 | 1.31 |
| 04/09 | 2,719 | 2,721 | 2,606 | 2,663 | -2.92% | 215,600 | 1841億7685万 | -9.64% | 12.91 | 1.21 |
| 04/08 | 2,685 | 2,795 | 2,684 | 2,743 | +4.1% | 303,900 | 1897億976万 | -7.52% | 13.3 | 1.25 |
| 04/07 | 2,656 | 2,752 | 2,594 | 2,635 | -7.15% | 366,500 | 1822億4033万 | -11.64% | 12.78 | 1.2 |
| 04/04 | 2,868 | 2,880 | 2,788 | 2,838 | -1.46% | 261,300 | 1962億8009万 | -5.37% | 13.76 | 1.29 |
| 04/03 | 2,810 | 2,880 | 2,810 | 2,880 | -1.81% | 276,000 | 1991億8487万 | -4.32% | 13.96 | 1.31 |
| 04/02 | 2,950 | 2,950 | 2,891 | 2,933 | +0.96% | 189,000 | 2028億5043万 | -2.78% | 14.22 | 1.34 |
| 04/01 | 2,941 | 2,955 | 2,902 | 2,905 | -0.55% | 188,600 | 2009億1391万 | -3.9% | 14.09 | 1.32 |
| 03/31 | 2,990 | 3,008 | 2,902 | 2,921 | -4.01% | 269,900 | 2020億2049万 | -3.57% | 14.16 | 1.33 |
| 03/28 | 3,050 | 3,063 | 3,030 | 3,043 | -0.07% | 343,400 | 2530億6018万 | +0.26% | 14.75 | 1.43 |
| 03/27 | 2,978 | 3,045 | 2,968 | 3,045 | +1.67% | 281,100 | 2532億2651万 | +0.33% | 14.76 | 1.43 |
| 03/26 | 2,990 | 3,010 | 2,967 | 2,995 | +0.6% | 166,400 | 2490億6844万 | -1.38% | 14.52 | 1.41 |
| 03/25 | 2,910 | 2,977 | 2,901 | 2,977 | +1.05% | 231,800 | 2475億7153万 | -2.04% | 14.43 | 1.4 |
| 03/24 | 2,988 | 2,995 | 2,927 | 2,946 | -1.17% | 238,400 | 2449億9353万 | -3.63% | 14.28 | 1.38 |
| 03/21 | 2,950 | 2,986 | 2,938 | 2,981 | +1.05% | 292,200 | 2479億418万 | -3.09% | 14.45 | 1.4 |
| 03/19 | 2,985 | 2,999 | 2,947 | 2,950 | -1.17% | 297,900 | 2453億2617万 | -4.53% | 14.3 | 1.38 |
| 03/18 | 2,980 | 3,030 | 2,961 | 2,985 | 0% | 389,300 | 2482億3682万 | -3.96% | 14.47 | 1.4 |
| 03/17 | 3,010 | 3,044 | 2,985 | 2,985 | -1.09% | 357,600 | 2482億3682万 | -4.42% | 14.47 | 1.4 |
| 03/14 | 2,978 | 3,026 | 2,970 | 3,018 | +0.94% | 258,200 | 2509億8115万 | -3.89% | 14.63 | 1.42 |
| 03/13 | 2,990 | 3,034 | 2,983 | 2,990 | +0.67% | 429,200 | 2486億5263万 | -5.14% | 14.5 | 1.4 |
| 03/12 | 2,950 | 3,000 | 2,947 | 2,970 | -1.16% | 386,100 | 2469億8940万 | -6.1% | 14.4 | 1.39 |
| 03/11 | 3,000 | 3,012 | 2,943 | 3,005 | -0.76% | 388,900 | 2499億5万 | -5.35% | 14.57 | 1.41 |
| 03/10 | 3,012 | 3,062 | 3,012 | 3,028 | +0.53% | 300,600 | 2518億1276万 | -4.93% | 14.68 | 1.42 |
| 03/07 | 3,065 | 3,092 | 3,007 | 3,012 | -3.37% | 339,300 | 2504億8218万 | -5.73% | 14.6 | 1.41 |
| 03/06 | 3,102 | 3,129 | 3,092 | 3,117 | +0.48% | 217,100 | 2592億1413万 | -2.78% | 15.11 | 1.46 |
| 03/05 | 3,139 | 3,164 | 3,102 | 3,102 | -1.34% | 230,700 | 2579億6671万 | -3.45% | 15.04 | 1.46 |
| 03/04 | 3,141 | 3,166 | 3,082 | 3,144 | +0.06% | 279,300 | 2614億5949万 | -2.33% | 15.24 | 1.48 |
| 03/03 | 3,089 | 3,165 | 3,073 | 3,142 | +2.38% | 307,900 | 2612億9316万 | -2.42% | 15.23 | 1.48 |
| 02/28 | 3,070 | 3,099 | 3,050 | 3,069 | -1.35% | 248,100 | 2552億2238万 | -4.72% | 14.88 | 1.44 |
| 02/27 | 3,059 | 3,115 | 3,058 | 3,111 | +1.7% | 350,100 | 2587億1516万 | -3.5% | 15.08 | 1.46 |
| 02/26 | 3,079 | 3,090 | 3,027 | 3,059 | -0.87% | 334,700 | 2543億9077万 | -5.18% | 14.83 | 1.44 |
| 02/25 | 3,055 | 3,100 | 3,051 | 3,086 | +1.01% | 368,200 | 2566億3612万 | -4.46% | 14.96 | 1.45 |
| 02/21 | 3,085 | 3,119 | 3,055 | 3,055 | -0.42% | 357,500 | 2540億5812万 | -5.48% | 14.81 | 1.43 |
| 02/20 | 3,024 | 3,089 | 3,020 | 3,068 | +0.99% | 300,400 | 2551億3922万 | -5.22% | 14.88 | 1.44 |
| 02/19 | 3,085 | 3,143 | 3,003 | 3,038 | -1.87% | 534,900 | 2526億4438万 | -6.23% | 14.73 | 1.43 |
| 02/18 | 3,008 | 3,106 | 3,008 | 3,096 | +2.11% | 637,000 | 2574億6774万 | -4.59% | 15.01 | 1.45 |
| 02/17 | 3,359 | 3,369 | 2,988 | 3,032 | -11.58% | 1,132,500 | 2521億4541万 | -6.68% | 14.7 | 1.42 |
| 02/14 | 3,451 | 3,479 | 3,412 | 3,429 | +0.12% | 291,400 | 2851億6049万 | +5.31% | 16.63 | 1.61 |
| 02/13 | 3,363 | 3,436 | 3,343 | 3,425 | +2.42% | 248,900 | 2848億2784万 | +5.51% | 16.61 | 1.61 |
| 02/12 | 3,400 | 3,400 | 3,304 | 3,344 | -1.15% | 343,900 | 2780億9177万 | +3.27% | 16.21 | 1.57 |
| 02/10 | 3,339 | 3,391 | 3,322 | 3,383 | +0.51% | 244,900 | 2813億3507万 | +4.64% | 16.4 | 1.59 |
| 02/07 | 3,367 | 3,415 | 3,352 | 3,366 | -1% | 352,400 | 2799億2132万 | +4.18% | 16.32 | 1.58 |
| 02/06 | 3,358 | 3,422 | 3,347 | 3,400 | +2.26% | 446,000 | 2827億4881万 | +5.3% | 16.49 | 1.6 |
| 02/05 | 3,277 | 3,326 | 3,263 | 3,325 | +1.68% | 224,400 | 2765億1170万 | +3.07% | 16.12 | 1.56 |
| 02/04 | 3,300 | 3,323 | 3,256 | 3,270 | +0.37% | 156,400 | 2719億3783万 | +1.4% | 15.86 | 1.54 |
| 02/03 | 3,240 | 3,271 | 3,222 | 3,258 | -0.21% | 218,400 | 2709億3989万 | +0.96% | 15.8 | 1.53 |
| 01/31 | 3,268 | 3,280 | 3,247 | 3,265 | -0.27% | 160,500 | 2715億2202万 | +1.15% | 15.83 | 1.53 |
| 01/30 | 3,320 | 3,322 | 3,225 | 3,274 | -0.58% | 227,100 | 2722億7047万 | +1.46% | 15.87 | 1.54 |
| 01/29 | 3,289 | 3,306 | 3,282 | 3,293 | -0.21% | 152,400 | 2738億5054万 | +2.11% | 15.97 | 1.55 |
| 01/28 | 3,243 | 3,327 | 3,242 | 3,300 | +1.69% | 324,900 | 2744億3267万 | +2.45% | 16 | 1.55 |
| 01/27 | 3,171 | 3,271 | 3,163 | 3,245 | +2.43% | 365,800 | 2698億5879万 | +0.84% | 15.73 | 1.52 |
| 01/24 | 3,170 | 3,194 | 3,160 | 3,168 | -0.31% | 195,900 | 2634億5536万 | -1.43% | 15.36 | 1.49 |
| 01/23 | 3,174 | 3,205 | 3,148 | 3,178 | +1.24% | 203,200 | 2642億8698万 | -1.03% | 15.41 | 1.49 |
| 01/22 | 3,151 | 3,170 | 3,119 | 3,139 | -0.35% | 253,800 | 2610億4368万 | -2.09% | 15.22 | 1.47 |
| 01/21 | 3,155 | 3,159 | 3,094 | 3,150 | -0.03% | 214,600 | 2619億5846万 | -1.65% | 15.27 | 1.48 |
| 01/20 | 3,150 | 3,189 | 3,137 | 3,151 | -0.16% | 138,100 | 2620億4162万 | -1.53% | 15.28 | 1.48 |
| 01/17 | 3,166 | 3,166 | 3,122 | 3,156 | -0.32% | 128,800 | 2624億5742万 | -1.31% | 15.3 | 1.48 |
| 01/16 | 3,200 | 3,204 | 3,152 | 3,166 | +0.19% | 135,600 | 2632億8904万 | -0.91% | 15.35 | 1.49 |
| 01/15 | 3,185 | 3,190 | 3,139 | 3,160 | +0.41% | 153,900 | 2627億9007万 | -1.06% | 15.32 | 1.48 |
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 | 435 435,000 5/13 | 76 75,500 10/28 | 3,971,000 3,971 4/22 | - | - | +49.07% 4/1 | -44.08% 10/8 |
| 2009年 12月期 | 280 279,900 6/1 | 98 98,500 2/16 98,400 2/13 他2件 | 4,743,000 4,743 12/30 | - | - | +55.77% 6/1 | -30.33% 11/17 |
| 2010年 12月期 | 315 315,000 4/28 315,000 4/23 | 139 139,500 10/21 139,100 10/20 | 3,449,000 3,449 4/23 | 360億7884万 | 159億3195万 | +36.94% 12/8 | -29.59% 5/25 |
| 2011年 12月期 | 293 293,000 1/17 | 145 145,000 3/15 | 2,748,000 2,748 8/23 | 335億5904万 | 166億772万 | +22.59% 8/23 | -39.21% 3/15 |
| 2012年 12月期 | 933 933,000 12/19 | 143 142,700 5/15 | 10,999,000 10,999 11/14 | 1068億6208万 | 163億4428万 | +65.58% 1/28 | -12.3% 5/15 |
| 2013年 12月期 | 16,330 1,633,000 5/14 | 796 796,000 1/7 | 16,378,000 163,780 4/18 | 1兆8703億 | 911億7065万 | +116.68% 5/14 | -35.91% 8/7 |
| 2014年 12月期 | 7,700 770 6/10 | 4,030 403 10/16 | 12,742,110 127,421,100 12/9 | 8870億4770万 | 4642億6003万 | +28.08% 6/9 | -21.03% 10/16 |
| 2015年 12月期 | 5,200 520 1/8 | 3,160 316 8/25 | 9,331,970 93,319,700 1/8 | 5990億4520万 | 3342億9399万 | +12.84% 3/31 | -18.66% 8/25 |
| 2016年 12月期 | 3,460 346 5/30 | 2,260 226 7/29 | 18,559,510 185,595,100 5/27 | 3660億3077万 | 2390億8368万 | +21.73% 11/15 | -14.52% 7/28 |
| 2017年 12月期 | 3,440 344 8/31 | 2,430 243 2/1 243 1/17 | 7,938,670 79,386,700 12/13 | 3275億2348万 | 2313億6106万 | +9.39% 5/18 | -7.63% 12/5 |
| 2018年 12月期 | 4,070 407 2/26 | 1,840 184 12/25 | 10,651,550 106,515,500 6/27 | 3875億598万 | 1751億8698万 | +38.5% 2/4 | -18.63% 12/25 |
| 2019年 12月期 | 4,320 432 3/27 | 1,920 192 1/4 | 12,339,990 123,399,900 2/4 | 4113億856万 | 1828億380万 | +20.95% 3/13 | -18.87% 8/13 |
| 2020年 12月期 | 2,818 12/18 | 1,359 3/19 | 8,313,900 7/6 | 2683億267万 | 1293億9081万 | +20.43% 7/3 | -20.71% 3/19 |
| 2021年 12月期 | 3,120 12/1 | 1,926 5/13 | 3,069,600 11/15 | 2970億5618万 | 1833億7506万 | +28.97% 11/17 | -14.55% 2/26 |
| 2022年 12月期 | 2,862 2/21 | 2,027 11/15 | 1,471,500 2/28 | 2610億1186万 | 1848億6060万 | +13.71% 2/21 | -13.09% 5/16 |
| 2023年 12月期 | 3,011 6/21 | 2,036 1/16 | 1,251,000 2/15 | 2627億2756万 | 1856億8140万 | +12.5% 2/24 | -10.66% 8/21 |
| 2024年 12月期 | 3,450 10/30 | 2,106 3/14 | 2,793,700 10/17 | 2869億688万 | 1837億6095万 | +15.24% 5/10 | -9.88% 8/5 |
| 最新 | 2,730 2025/6/11 | 97,600 | 1888億1066万 | -1.83% 2,781 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 156%（2.56倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 396%（4.96倍）
- 2013/12/30 vs 2012/12/28
- 775%（8.75倍）
- 2014/12/30 vs 2013/12/30
- -42%（0.58倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/06/11 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
76円（2008/10/28） - 3516%（36.16倍）
2,730円（6/11）