株価チャート
株価
6/6
- 前日 (6/5)
- 1,069
- 始値
- 1,065
- 高値
- 1,065
- 安値
- 1,053
- 終値 -0.65%
- 1,062
- 出来高 -16.75%
- 461,800
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,072 - 株価（25日）
移動平均値 - +0.95%
1,052 - 出来高（5日）
移動平均値 - -24.21%
609,320
2025/01/09～2025/06/06
- 20
- 50
- 100
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 | ||||||||||
| 06/06 | 1,065 | 1,065 | 1,053 | 1,062 | -0.65% | 461,800 | 1234億6269万 | +0.95% | 10.22 | 0.25 |
| 06/05 | 1,101 | 1,101 | 1,069 | 1,069 | -3.35% | 554,700 | 1242億7647万 | +1.42% | 10.28 | 0.26 |
| 06/04 | 1,087 | 1,127 | 1,082 | 1,106 | +4.24% | 1,163,600 | 1285億7791万 | +4.64% | 10.64 | 0.26 |
| 06/03 | 1,065 | 1,076 | 1,061 | 1,061 | -0.19% | 352,000 | 1233億4644万 | +0.38% | 10.21 | 0.25 |
| 06/02 | 1,064 | 1,069 | 1,056 | 1,063 | -0.47% | 514,500 | 1235億7895万 | +0.38% | 10.23 | 0.25 |
| 05/30 | 1,042 | 1,076 | 1,042 | 1,068 | +2.5% | 706,300 | 1241億6022万 | +0.47% | 10.27 | 0.26 |
| 05/29 | 1,040 | 1,046 | 1,033 | 1,042 | -0.76% | 617,300 | 1211億3759万 | -2.25% | 10.02 | 0.25 |
| 05/28 | 1,060 | 1,060 | 1,047 | 1,050 | -0.28% | 339,200 | 1220億6763万 | -1.78% | 10.1 | 0.25 |
| 05/27 | 1,060 | 1,063 | 1,046 | 1,053 | 0% | 357,700 | 1224億1640万 | -1.59% | 10.13 | 0.25 |
| 05/26 | 1,033 | 1,058 | 1,027 | 1,053 | +2.73% | 556,500 | 1224億1640万 | -1.59% | 10.13 | 0.25 |
| 05/23 | 1,024 | 1,041 | 1,020 | 1,025 | -0.1% | 695,800 | 1191億6126万 | -4.21% | 9.86 | 0.25 |
| 05/22 | 1,036 | 1,040 | 1,023 | 1,026 | -1.54% | 581,000 | 1192億7751万 | -4.11% | 9.87 | 0.25 |
| 05/21 | 1,026 | 1,052 | 1,020 | 1,042 | +1.56% | 832,300 | 1211億3759万 | -2.62% | 10.02 | 0.25 |
| 05/20 | 1,029 | 1,034 | 1,021 | 1,026 | -0.29% | 825,800 | 1192億7751万 | -3.84% | 9.87 | 0.25 |
| 05/19 | 1,033 | 1,038 | 1,010 | 1,029 | +2.29% | 738,300 | 1196億2628万 | -3.47% | 9.9 | 0.25 |
| 05/16 | 1,048 | 1,051 | 994 | 1,006 | -3.55% | 1,427,600 | 1169億5242万 | -5.27% | 9.68 | 0.24 |
| 05/15 | 1,032 | 1,093 | 1,021 | 1,043 | 0% | 1,996,700 | 1212億5385万 | -1.6% | 10.03 | 0.25 |
| 05/14 | 1,029 | 1,045 | 1,020 | 1,043 | +0.48% | 768,800 | 1212億5385万 | -1.14% | 10.03 | 0.25 |
| 05/13 | 1,058 | 1,058 | 1,021 | 1,038 | -2.26% | 977,700 | 1206億7257万 | -1.24% | 9.99 | 0.25 |
| 05/12 | 1,067 | 1,067 | 1,043 | 1,062 | +0.28% | 765,600 | 1234億6269万 | +1.14% | 10.22 | 0.25 |
| 05/09 | 1,064 | 1,082 | 1,057 | 1,059 | -0.84% | 1,036,400 | 1231億1393万 | +1.15% | 10.19 | 0.25 |
| 05/08 | 1,070 | 1,074 | 1,060 | 1,068 | -0.56% | 465,500 | 1241億6022万 | +2.2% | 10.27 | 0.26 |
| 05/07 | 1,069 | 1,084 | 1,066 | 1,074 | +0.47% | 672,800 | 1248億5775万 | +2.97% | 10.33 | 0.26 |
| 05/02 | 1,062 | 1,074 | 1,059 | 1,069 | -0.37% | 552,500 | 1242億7647万 | +2.69% | 10.28 | 0.26 |
| 05/01 | 1,098 | 1,098 | 1,069 | 1,073 | -3.16% | 699,000 | 1247億4149万 | +3.17% | 10.32 | 0.26 |
| 04/30 | 1,128 | 1,128 | 1,104 | 1,108 | -1.77% | 583,600 | 1288億1042万 | +6.64% | 10.66 | 0.27 |
| 04/28 | 1,107 | 1,131 | 1,101 | 1,128 | +1.44% | 565,900 | 1311億3551万 | +8.78% | 10.85 | 0.27 |
| 04/25 | 1,126 | 1,129 | 1,108 | 1,112 | -1.33% | 544,200 | 1292億7543万 | +7.65% | 10.7 | 0.27 |
| 04/24 | 1,142 | 1,149 | 1,127 | 1,127 | -2.34% | 686,800 | 1310億1926万 | +9.31% | 10.84 | 0.27 |
| 04/23 | 1,147 | 1,155 | 1,136 | 1,154 | +1.05% | 951,800 | 1341億5814万 | +12.26% | 11.1 | 0.28 |
| 04/22 | 1,123 | 1,162 | 1,122 | 1,142 | +2.88% | 1,791,400 | 1327億6308万 | +11.63% | 10.99 | 0.27 |
| 04/21 | 1,089 | 1,112 | 1,075 | 1,110 | +2.87% | 1,116,500 | 1290億4293万 | +8.93% | 10.68 | 0.27 |
| 04/18 | 1,079 | 1,087 | 1,075 | 1,079 | +2.27% | 636,400 | 1254億3902万 | +6.31% | 10.38 | 0.26 |
| 04/17 | 1,064 | 1,074 | 1,048 | 1,055 | +1.25% | 776,500 | 1226億4891万 | +4.15% | 10.15 | 0.25 |
| 04/16 | 1,040 | 1,044 | 1,024 | 1,042 | +1.17% | 648,300 | 1211億3759万 | +2.96% | 10.02 | 0.25 |
| 04/15 | 1,029 | 1,034 | 1,016 | 1,030 | +1.08% | 576,800 | 1197億4253万 | +1.88% | 9.91 | 0.25 |
| 04/14 | 1,005 | 1,033 | 999 | 1,019 | +2.93% | 563,200 | 1184億6373万 | +0.59% | 9.8 | 0.24 |
| 04/11 | 939 | 992 | 936 | 990 | -0.5% | 765,600 | 1150億9234万 | -2.46% | 9.52 | 0.24 |
| 04/10 | 981 | 995 | 966 | 995 | +6.3% | 1,111,200 | 1156億7361万 | -2.26% | 9.57 | 0.24 |
| 04/09 | 936 | 949 | 922 | 936 | -1.58% | 868,000 | 1088億1457万 | -8.06% | 9 | 0.22 |
| 04/08 | 925 | 955 | 919 | 951 | +5.67% | 861,400 | 1105億5840万 | -6.86% | 9.15 | 0.23 |
| 04/07 | 899 | 920 | 867 | 900 | -6.15% | 939,000 | 1046億2940万 | -12.11% | 8.66 | 0.22 |
| 04/04 | 952 | 960 | 931 | 959 | -3.81% | 821,500 | 1114億8844万 | -6.71% | 9.23 | 0.23 |
| 04/03 | 980 | 1,000 | 967 | 997 | -0.4% | 752,700 | 1159億612万 | -3.3% | 9.59 | 0.24 |
| 04/02 | 1,029 | 1,029 | 996 | 1,001 | -0.89% | 363,500 | 1163億7114万 | -2.91% | 9.63 | 0.24 |
| 04/01 | 1,018 | 1,029 | 1,009 | 1,010 | +0.2% | 478,800 | 1174億1744万 | -2.13% | 9.72 | 0.24 |
| 03/31 | 1,005 | 1,016 | 1,002 | 1,008 | -1.66% | 1,029,600 | 1171億8493万 | -2.33% | 25.64 | 0.24 |
| 03/28 | 1,044 | 1,046 | 1,022 | 1,025 | -2.66% | 840,800 | 1191億6126万 | -0.68% | 26.07 | 0.25 |
| 03/27 | 1,051 | 1,053 | 1,040 | 1,053 | +0.86% | 1,036,000 | 1224億1640万 | +1.94% | 26.78 | 0.25 |
| 03/26 | 1,047 | 1,052 | 1,037 | 1,044 | -0.29% | 682,400 | 1213億7010万 | +1.36% | 26.55 | 0.25 |
| 03/25 | 1,041 | 1,055 | 1,025 | 1,047 | +0.48% | 720,200 | 1217億1887万 | +1.75% | 26.63 | 0.25 |
| 03/24 | 1,059 | 1,065 | 1,036 | 1,042 | -1.51% | 754,000 | 1211億3759万 | +1.46% | 26.5 | 0.25 |
| 03/21 | 1,042 | 1,064 | 1,039 | 1,058 | +1.54% | 940,400 | 1229億9767万 | +3.02% | 26.91 | 0.25 |
| 03/19 | 1,047 | 1,053 | 1,038 | 1,042 | 0% | 555,400 | 1211億3759万 | +1.56% | 26.5 | 0.25 |
| 03/18 | 1,046 | 1,055 | 1,034 | 1,042 | +1.17% | 710,100 | 1211億3759万 | +1.76% | 26.5 | 0.25 |
| 03/17 | 1,035 | 1,038 | 1,016 | 1,030 | +1.68% | 577,600 | 1197億4253万 | +1.08% | 26.19 | 0.25 |
| 03/14 | 1,017 | 1,026 | 1,010 | 1,013 | -1.17% | 638,900 | 1177億6620万 | -0.1% | 25.76 | 0.24 |
| 03/13 | 1,026 | 1,038 | 1,022 | 1,025 | -0.39% | 529,700 | 1191億6126万 | +1.69% | 26.07 | 0.25 |
| 03/12 | 1,027 | 1,037 | 1,018 | 1,029 | -0.68% | 599,300 | 1196億2628万 | +2.8% | 26.17 | 0.25 |
| 03/11 | 1,065 | 1,065 | 1,031 | 1,036 | -2.91% | 658,200 | 1204億4006万 | +4.12% | 26.35 | 0.25 |
| 03/10 | 1,080 | 1,084 | 1,063 | 1,067 | -0.28% | 734,400 | 1240億4396万 | +7.89% | 27.14 | 0.26 |
| 03/07 | 1,068 | 1,079 | 1,064 | 1,070 | +1.04% | 891,700 | 1243億9273万 | +9.07% | 27.21 | 0.26 |
| 03/06 | 1,030 | 1,064 | 1,030 | 1,059 | +4.23% | 959,600 | 1231億1393万 | +8.73% | 26.93 | 0.25 |
| 03/05 | 1,013 | 1,019 | 1,007 | 1,016 | +0.59% | 446,200 | 1181億1497万 | +4.96% | 25.84 | 0.24 |
| 03/04 | 1,019 | 1,020 | 1,004 | 1,010 | -0.39% | 441,800 | 1174億1744万 | +4.88% | 25.69 | 0.24 |
| 03/03 | 1,011 | 1,018 | 1,007 | 1,014 | +0.3% | 465,000 | 1178億8246万 | +5.85% | 25.79 | 0.24 |
| 02/28 | 1,018 | 1,019 | 1,005 | 1,011 | -0.79% | 823,700 | 1175億3369万 | +6.09% | 25.71 | 0.24 |
| 02/27 | 1,009 | 1,020 | 1,001 | 1,019 | +0.49% | 540,100 | 1184億6373万 | +7.49% | 25.91 | 0.24 |
| 02/26 | 1,018 | 1,021 | 1,006 | 1,014 | +0.6% | 466,800 | 1178億8246万 | +7.42% | 25.79 | 0.24 |
| 02/25 | 1,018 | 1,019 | 1,004 | 1,008 | -0.69% | 594,400 | 1171億8493万 | +7.35% | 25.63 | 0.24 |
| 02/21 | 1,015 | 1,017 | 1,007 | 1,015 | -0.1% | 570,500 | 1179億9871万 | +8.67% | 25.81 | 0.24 |
| 02/20 | 1,036 | 1,036 | 1,006 | 1,016 | -1.74% | 667,300 | 1181億1497万 | +9.48% | 25.84 | 0.24 |
| 02/19 | 1,014 | 1,040 | 1,014 | 1,034 | +3.5% | 787,900 | 1202億755万 | +12.15% | 26.3 | 0.25 |
| 02/18 | 1,007 | 1,010 | 992 | 999 | -0.6% | 497,000 | 1161億3863万 | +9.3% | 25.41 | 0.24 |
| 02/17 | 1,013 | 1,018 | 1,002 | 1,005 | -0.5% | 591,000 | 1168億3616万 | +10.56% | 25.56 | 0.24 |
| 02/14 | 1,033 | 1,034 | 1,003 | 1,010 | -2.79% | 750,000 | 1174億1744万 | +11.85% | 25.69 | 0.24 |
| 02/13 | 1,027 | 1,043 | 1,014 | 1,039 | +1.46% | 1,164,600 | 1207億8883万 | +15.96% | 26.42 | 0.25 |
| 02/12 | 995 | 1,026 | 992 | 1,024 | +2.2% | 1,784,100 | 1190億4500万 | +15.06% | 26.04 | 0.25 |
| 02/10 | 967 | 1,010 | 962 | 1,002 | +9.03% | 3,184,000 | 1164億8740万 | +13.35% | 25.48 | 0.24 |
| 02/07 | 889 | 924 | 886 | 919 | +3.84% | 1,635,300 | 1068億3824万 | +4.55% | 23.37 | 0.22 |
| 02/06 | 870 | 887 | 869 | 885 | +2.08% | 687,700 | 1028億8557万 | +0.91% | 22.51 | 0.21 |
| 02/05 | 862 | 872 | 862 | 867 | +1.17% | 572,300 | 1007億9299万 | -1.03% | 22.05 | 0.21 |
| 02/04 | 875 | 878 | 857 | 857 | -1.38% | 594,500 | 996億3044万 | -2.17% | 21.79 | 0.21 |
| 02/03 | 882 | 882 | 867 | 869 | -2.03% | 883,600 | 1010億2550万 | -0.8% | 22.1 | 0.21 |
| 01/31 | 888 | 889 | 880 | 887 | -0.11% | 332,300 | 1031億1808万 | +1.37% | 22.56 | 0.21 |
| 01/30 | 890 | 891 | 878 | 888 | -0.22% | 398,700 | 1032億3434万 | +1.72% | 22.58 | 0.21 |
| 01/29 | 891 | 891 | 884 | 890 | -0.34% | 332,800 | 1034億6685万 | +2.18% | 22.63 | 0.21 |
| 01/28 | 900 | 902 | 891 | 893 | -1.11% | 390,300 | 1038億1561万 | +2.64% | 22.71 | 0.21 |
| 01/27 | 897 | 903 | 893 | 903 | +1.92% | 401,900 | 1049億7816万 | +4.03% | 22.96 | 0.22 |
| 01/24 | 892 | 895 | 884 | 886 | -0.67% | 388,000 | 1030億183万 | +2.31% | 22.53 | 0.21 |
| 01/23 | 889 | 892 | 882 | 892 | +0.22% | 576,800 | 1036億9936万 | +3.12% | 22.68 | 0.21 |
| 01/22 | 903 | 903 | 889 | 890 | -1.44% | 548,200 | 1034億6685万 | +3.01% | 22.63 | 0.21 |
| 01/21 | 890 | 904 | 887 | 903 | +1.46% | 1,014,300 | 1049億7816万 | +4.63% | 22.96 | 0.22 |
| 01/20 | 881 | 895 | 880 | 890 | +1.37% | 616,800 | 1034億6685万 | +3.25% | 22.63 | 0.21 |
| 01/17 | 872 | 882 | 868 | 878 | +1.04% | 665,700 | 1020億7179万 | +1.97% | 22.33 | 0.21 |
| 01/16 | 864 | 873 | 859 | 869 | +1.16% | 614,800 | 1010億2550万 | +0.93% | 22.1 | 0.21 |
| 01/15 | 864 | 869 | 857 | 859 | +0.12% | 488,600 | 998億6295万 | -0.35% | 21.85 | 0.21 |
| 01/14 | 855 | 860 | 850 | 858 | +0.47% | 694,800 | 997億4669万 | -0.46% | 21.82 | 0.21 |
| 01/10 | 857 | 859 | 850 | 854 | +0.35% | 433,200 | 992億8167万 | -0.93% | 21.72 | 0.2 |
| 01/09 | 857 | 858 | 849 | 851 | -0.7% | 480,200 | 989億3291万 | -1.39% | 21.64 | 0.2 |
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 | |
| 2014年 3月期 | 2,109 3/6 | 1,189 6/7 | 8,360,200 5/31 | 2451億8156万 | 1兆2849億 | +20.67% 5/14 | -19.52% 6/3 |
| 2015年 3月期 | 2,145 6/3 | 1,482 10/21 | 1,863,100 3/10 | 2493億6674万 | 1722億8974万 | +11.36% 2/13 | -8.08% 8/8 |
| 2016年 3月期 | 2,260 10/30 | 1,741 2/17 | 2,546,800 2/15 | 2627億3605万 | 2023億9976万 | +9.62% 10/30 | -9.18% 9/29 |
| 2017年 3月期 | 2,200 4/27 | 1,733 6/24 | 1,616,100 2/21 | 2557億6076万 | 2014億6972万 | +8.25% 9/6 | -8.41% 6/13 |
| 2018年 3月期 | 2,366 11/8 | 1,935 3/29 | 1,540,700 11/8 | 2750億5907万 | 2249億5321万 | +7.31% 11/7 | -5.26% 8/7 |
| 2019年 3月期 | 2,343 3/26 | 1,706 7/3 | 2,320,600 5/29 | 2723億8521万 | 1983億3084万 | +7.53% 3/5 | -9.72% 5/30 |
| 2020年 3月期 | 2,364 4/2 | 1,263 3/17 | 1,568,300 8/9 | 2748億2656万 | 1468億2992万 | +6.91% 3/27 | -19.81% 3/13 |
| 2021年 3月期 | 1,663 6/9 | 1,117 12/1 | 1,992,700 1/28 | 1933億3188万 | 1298億5671万 | +15.49% 2/8 | -9.13% 7/31 |
| 2022年 3月期 | 1,470 5/11 | 1,014 3/9 | 3,821,800 4/27 | 1708億9469万 | 1178億8246万 | +9.8% 5/11 | -9.28% 3/8 |
| 2023年 3月期 | 1,109 2/28 | 846 10/28 | 5,972,700 8/8 | 1289億2667万 | 983億5163万 | +11.87% 2/28 | -8.53% 8/9 |
| 2024年 3月期 | 1,438 9/20 | 1,016 4/14 | 4,893,800 5/23 | 1671億7453万 | 1181億1497万 | +16.43% 5/23 | -17.19% 2/15 |
| 2025年 3月期 | 1,191 4/1 | 820 8/5 | 5,022,200 9/30 | 1384億5957万 | 953億2901万 | +15.91% 2/13 | -12.38% 8/5 |
| 最新 | 1,062 2025/6/6 | 461,800 | 1234億6269万 | +0.95% 1,052 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/06/06 vs 2024/12/30
- 22%（1.22倍）
- 過去安値
820円（2024/08/05） - 30%（1.3倍）
1,062円（6/6）