株価チャート
株価
6/5
- 前日 (6/4)
- 1,638
- 始値
- 1,646
- 高値
- 1,651
- 安値
- 1,634
- 終値 +0.18%
- 1,641
- 出来高 +23.28%
- 652,300
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,637 - 株価（25日）
移動平均値 - +4.46%
1,571 - 出来高（5日）
移動平均値 - +17.55%
554,920
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 1,646 | 1,651 | 1,634 | 1,641 | +0.18% | 652,300 | 3561億6526万 | +4.46% | 18.29 | 2.41 |
| 06/04 | 1,627 | 1,649 | 1,627 | 1,638 | +0.49% | 529,100 | 3555億1413万 | +4.73% | 18.26 | 2.4 |
| 06/03 | 1,641 | 1,642 | 1,629 | 1,630 | -0.55% | 444,300 | 3537億7780万 | +4.76% | 18.17 | 2.39 |
| 06/02 | 1,630 | 1,646 | 1,624 | 1,639 | +0.24% | 467,600 | 3557億3117万 | +5.81% | 18.27 | 2.41 |
| 05/30 | 1,617 | 1,640 | 1,617 | 1,635 | -0.3% | 681,300 | 3548億6301万 | +6.03% | 18.23 | 2.4 |
| 05/29 | 1,637 | 1,644 | 1,624 | 1,640 | -0.06% | 409,200 | 3559億4822万 | +6.84% | 18.28 | 2.41 |
| 05/28 | 1,653 | 1,663 | 1,641 | 1,641 | -0.36% | 551,800 | 3561億6526万 | +7.47% | 18.29 | 2.41 |
| 05/27 | 1,628 | 1,655 | 1,628 | 1,647 | +1.98% | 622,400 | 3574億6751万 | +8.36% | 18.36 | 2.42 |
| 05/26 | 1,604 | 1,616 | 1,595 | 1,615 | +1.76% | 485,500 | 3505億2218万 | +6.81% | 18 | 2.37 |
| 05/23 | 1,610 | 1,617 | 1,585 | 1,587 | -1.24% | 682,400 | 3444億4501万 | +5.45% | 17.69 | 2.33 |
| 05/22 | 1,571 | 1,617 | 1,562 | 1,607 | +2.23% | 858,700 | 3487億8584万 | +7.2% | 17.92 | 2.36 |
| 05/21 | 1,620 | 1,624 | 1,572 | 1,572 | -2.06% | 584,600 | 3411億8939万 | +5.29% | 17.53 | 2.31 |
| 05/20 | 1,600 | 1,610 | 1,587 | 1,605 | -0.5% | 1,047,100 | 3483億5176万 | +7.86% | 17.89 | 2.36 |
| 05/19 | 1,623 | 1,650 | 1,601 | 1,613 | -0.25% | 937,700 | 3500億8809万 | +8.84% | 17.98 | 2.37 |
| 05/16 | 1,530 | 1,639 | 1,530 | 1,617 | +5.96% | 2,227,800 | 3509億5626万 | +9.78% | 18.03 | 2.37 |
| 05/15 | 1,520 | 1,526 | 1,500 | 1,526 | +0.33% | 959,200 | 3312億547万 | +4.16% | 17.01 | 2.24 |
| 05/14 | 1,513 | 1,521 | 1,498 | 1,521 | +0.53% | 608,300 | 3301億2027万 | +4.32% | 16.96 | 2.23 |
| 05/13 | 1,506 | 1,526 | 1,502 | 1,513 | +1.07% | 629,000 | 3283億8393万 | +4.13% | 16.87 | 2.22 |
| 05/12 | 1,500 | 1,504 | 1,488 | 1,497 | +0.13% | 570,200 | 3249億1127万 | +3.31% | 16.69 | 2.2 |
| 05/09 | 1,490 | 1,509 | 1,488 | 1,495 | -0.27% | 615,700 | 3244億7718万 | +3.32% | 16.67 | 2.19 |
| 05/08 | 1,486 | 1,499 | 1,476 | 1,499 | +0.13% | 541,200 | 3253億4535万 | +3.74% | 16.71 | 2.2 |
| 05/07 | 1,465 | 1,509 | 1,463 | 1,497 | +2.18% | 942,200 | 3249億1127万 | +3.74% | 16.69 | 2.2 |
| 05/02 | 1,450 | 1,472 | 1,446 | 1,465 | +0.41% | 609,300 | 3179億6594万 | +1.6% | 16.33 | 2.15 |
| 05/01 | 1,470 | 1,472 | 1,451 | 1,459 | -0.41% | 308,000 | 3166億6369万 | +1.04% | 16.27 | 2.14 |
| 04/30 | 1,473 | 1,473 | 1,453 | 1,465 | 0% | 374,200 | 3179億6594万 | +1.31% | 16.33 | 2.15 |
| 04/28 | 1,455 | 1,473 | 1,453 | 1,465 | +1.1% | 412,700 | 3179億6594万 | +1.17% | 16.33 | 2.15 |
| 04/25 | 1,460 | 1,460 | 1,441 | 1,449 | -0.21% | 343,200 | 3144億9327万 | 0% | 16.15 | 2.13 |
| 04/24 | 1,461 | 1,466 | 1,450 | 1,452 | -1.16% | 315,200 | 3151億4440万 | +0.07% | 16.19 | 2.13 |
| 04/23 | 1,470 | 1,475 | 1,463 | 1,469 | +1.24% | 471,000 | 3188億3410万 | +1.1% | 16.38 | 2.16 |
| 04/22 | 1,454 | 1,469 | 1,448 | 1,451 | -0.55% | 358,600 | 3149億2735万 | -0.14% | 16.18 | 2.13 |
| 04/21 | 1,444 | 1,459 | 1,442 | 1,459 | +0.34% | 331,200 | 3166億6369万 | +0.34% | 16.27 | 2.14 |
| 04/18 | 1,450 | 1,463 | 1,441 | 1,454 | +0.69% | 282,300 | 3155億7848万 | 0% | 16.21 | 2.13 |
| 04/17 | 1,440 | 1,450 | 1,432 | 1,444 | -0.55% | 265,000 | 3134億806万 | -0.76% | 16.1 | 2.12 |
| 04/16 | 1,449 | 1,454 | 1,433 | 1,452 | +1.11% | 412,900 | 3151億4440万 | -0.27% | 16.19 | 2.13 |
| 04/15 | 1,467 | 1,467 | 1,431 | 1,436 | -1.17% | 352,400 | 3116億7173万 | -1.51% | 16.01 | 2.11 |
| 04/14 | 1,450 | 1,465 | 1,447 | 1,453 | +0.76% | 430,400 | 3153億6144万 | -0.48% | 16.2 | 2.13 |
| 04/11 | 1,444 | 1,447 | 1,414 | 1,442 | -1.44% | 661,800 | 3129億7398万 | -1.37% | 16.08 | 2.12 |
| 04/10 | 1,451 | 1,468 | 1,429 | 1,463 | +5.03% | 707,800 | 3175億3185万 | -0.2% | 16.31 | 2.15 |
| 04/09 | 1,400 | 1,404 | 1,377 | 1,393 | -0.85% | 846,400 | 3023億3894万 | -5.11% | 15.53 | 2.04 |
| 04/08 | 1,394 | 1,414 | 1,377 | 1,405 | +4.46% | 890,700 | 3049億4344万 | -4.62% | 15.66 | 2.06 |
| 04/07 | 1,350 | 1,385 | 1,308 | 1,345 | -4.47% | 1,414,500 | 2919億2094万 | -9.12% | 14.99 | 1.97 |
| 04/04 | 1,404 | 1,434 | 1,390 | 1,408 | -0.21% | 1,363,800 | 3055億9456万 | -5.38% | 15.7 | 2.07 |
| 04/03 | 1,397 | 1,413 | 1,389 | 1,411 | -1.67% | 1,021,900 | 3062億4569万 | -5.56% | 15.73 | 2.07 |
| 04/02 | 1,440 | 1,442 | 1,419 | 1,435 | -0.55% | 835,400 | 3114億5469万 | -4.21% | 16 | 2.11 |
| 04/01 | 1,460 | 1,460 | 1,433 | 1,443 | -0.62% | 569,900 | 3131億9102万 | -3.93% | 16.09 | 2.12 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,460 | 1,460 | 1,422 | 1,452 | -1.22% | 1,109,800 | 3151億4440万 | -3.52% | 15.27 | 2.13 |
| 03/28 | 1,495 | 1,497 | 1,460 | 1,470 | -3.29% | 1,912,800 | 3190億5114万 | -2.46% | 15.46 | 2.16 |
| 03/27 | 1,500 | 1,522 | 1,500 | 1,520 | +0.73% | 2,051,400 | 3299億322万 | +0.6% | 15.99 | 2.23 |
| 03/26 | 1,513 | 1,518 | 1,498 | 1,509 | -0.07% | 1,380,600 | 3275億1577万 | -0.26% | 15.87 | 2.21 |
| 03/25 | 1,545 | 1,545 | 1,505 | 1,510 | +0.27% | 1,516,800 | 3277億3281万 | -0.4% | 15.88 | 2.22 |
| 03/24 | 1,500 | 1,513 | 1,492 | 1,506 | +0.57% | 1,308,400 | 3268億6464万 | -0.79% | 15.84 | 2.21 |
| 03/21 | 1,482 | 1,512 | 1,482 | 1,498 | +0.57% | 1,562,400 | 3250億1979万 | -1.61% | 15.75 | 2.2 |
| 03/19 | 1,466 | 1,494 | 1,466 | 1,489 | +0.98% | 1,043,200 | 3231億7493万 | -2.42% | 15.66 | 2.19 |
| 03/18 | 1,475 | 1,483 | 1,466 | 1,475 | -0.07% | 1,101,800 | 3200億2783万 | -3.69% | 15.51 | 2.16 |
| 03/17 | 1,475 | 1,484 | 1,470 | 1,476 | +0.07% | 873,800 | 3202億4487万 | -4% | 15.52 | 2.17 |
| 03/14 | 1,452 | 1,481 | 1,451 | 1,475 | +0.75% | 867,800 | 3200億2783万 | -4.5% | 15.51 | 2.16 |
| 03/13 | 1,474 | 1,484 | 1,451 | 1,464 | -1.05% | 1,230,600 | 3176億4037万 | -5.52% | 15.39 | 2.15 |
| 03/12 | 1,489 | 1,497 | 1,476 | 1,479 | -0.3% | 926,600 | 3210億452万 | -4.89% | 15.55 | 2.17 |
| 03/11 | 1,500 | 1,507 | 1,466 | 1,484 | -1.03% | 1,146,800 | 3219億8121万 | -4.96% | 15.6 | 2.18 |
| 03/10 | 1,501 | 1,509 | 1,489 | 1,499 | -0.83% | 926,600 | 3253億4535万 | -4.34% | 15.76 | 2.2 |
| 03/07 | 1,513 | 1,517 | 1,499 | 1,512 | -0.89% | 817,400 | 3280億5837万 | -3.85% | 15.9 | 2.22 |
| 03/06 | 1,520 | 1,531 | 1,504 | 1,525 | +0.46% | 724,600 | 3309億8843万 | -3.24% | 16.04 | 2.24 |
| 03/05 | 1,519 | 1,529 | 1,513 | 1,518 | +0.5% | 892,800 | 3294億6914万 | -3.86% | 15.96 | 2.23 |
| 03/04 | 1,549 | 1,555 | 1,500 | 1,511 | -5.03% | 1,532,200 | 3278億4133万 | -4.46% | 15.89 | 2.22 |
| 03/03 | 1,563 | 1,597 | 1,562 | 1,591 | +2.85% | 1,125,800 | 3452億466万 | +0.54% | 16.73 | 2.33 |
| 02/28 | 1,559 | 1,561 | 1,540 | 1,547 | -0.77% | 1,023,400 | 3356億5483万 | -2.12% | 16.26 | 2.27 |
| 02/27 | 1,520 | 1,565 | 1,519 | 1,559 | +2.77% | 835,000 | 3382億5933万 | -1.3% | 16.39 | 2.29 |
| 02/26 | 1,503 | 1,518 | 1,500 | 1,517 | -0.39% | 692,800 | 3291億4358万 | -3.9% | 15.95 | 2.23 |
| 02/25 | 1,500 | 1,529 | 1,496 | 1,523 | +0.53% | 1,039,400 | 3304億4583万 | -3.52% | 16.01 | 2.23 |
| 02/21 | 1,502 | 1,524 | 1,500 | 1,515 | -0.03% | 1,120,000 | 3287億950万 | -4.02% | 15.93 | 2.22 |
| 02/20 | 1,571 | 1,575 | 1,511 | 1,515 | -3.9% | 1,192,000 | 3288億1802万 | -3.99% | 15.93 | 2.22 |
| 02/19 | 1,567 | 1,587 | 1,560 | 1,577 | +0.8% | 872,600 | 3421億6607万 | -0.03% | 16.58 | 2.31 |
| 02/18 | 1,545 | 1,566 | 1,545 | 1,564 | -0.13% | 713,400 | 3394億5305万 | -0.64% | 16.45 | 2.3 |
| 02/17 | 1,556 | 1,591 | 1,549 | 1,566 | -0.29% | 1,388,000 | 3398億8714万 | -0.38% | 16.47 | 2.3 |
| 02/14 | 1,599 | 1,620 | 1,542 | 1,571 | -1.75% | 1,692,000 | 3408億6382万 | +0.03% | 16.52 | 2.3 |
| 02/13 | 1,592 | 1,602 | 1,585 | 1,599 | -0.62% | 785,400 | 3469億4099万 | +1.88% | 16.81 | 2.35 |
| 02/12 | 1,620 | 1,620 | 1,595 | 1,609 | -0.59% | 417,800 | 3491億1141万 | +2.58% | 16.92 | 2.36 |
| 02/10 | 1,627 | 1,629 | 1,616 | 1,618 | -0.4% | 373,000 | 3511億7330万 | +3.39% | 17.02 | 2.37 |
| 02/07 | 1,641 | 1,650 | 1,625 | 1,625 | -0.64% | 454,400 | 3525億8407万 | +3.93% | 17.08 | 2.38 |
| 02/06 | 1,618 | 1,640 | 1,615 | 1,635 | +1.24% | 475,200 | 3548億6301万 | +4.74% | 17.2 | 2.4 |
| 02/05 | 1,612 | 1,621 | 1,609 | 1,615 | +0.19% | 577,200 | 3505億2218万 | +3.66% | 16.98 | 2.37 |
| 02/04 | 1,638 | 1,642 | 1,600 | 1,612 | -0.25% | 668,400 | 3498億7105万 | +3.67% | 16.95 | 2.37 |
| 02/03 | 1,613 | 1,628 | 1,608 | 1,616 | -0.89% | 630,600 | 3507億3922万 | +4.06% | 17 | 2.37 |
| 01/31 | 1,626 | 1,637 | 1,614 | 1,631 | -0.15% | 442,800 | 3538億8632万 | +5.19% | 17.15 | 2.39 |
| 01/30 | 1,626 | 1,637 | 1,620 | 1,633 | +0.52% | 700,000 | 3544億2892万 | +5.56% | 17.17 | 2.4 |
| 01/29 | 1,598 | 1,630 | 1,590 | 1,625 | +1.53% | 565,800 | 3525億8407万 | +5.21% | 17.08 | 2.38 |
| 01/28 | 1,551 | 1,604 | 1,551 | 1,600 | +3.16% | 592,000 | 3472億6655万 | +3.76% | 16.83 | 2.35 |
| 01/27 | 1,550 | 1,553 | 1,530 | 1,551 | +1.27% | 588,000 | 3366億3151万 | +0.71% | 16.31 | 2.28 |
| 01/24 | 1,550 | 1,558 | 1,530 | 1,532 | -0.78% | 559,600 | 3323億9920万 | -0.62% | 16.11 | 2.25 |
| 01/23 | 1,530 | 1,544 | 1,527 | 1,544 | +0.62% | 392,000 | 3350億370万 | +0.1% | 16.23 | 2.27 |
| 01/22 | 1,533 | 1,537 | 1,522 | 1,534 | +0.85% | 250,000 | 3329億4181万 | -0.52% | 16.13 | 2.25 |
| 01/21 | 1,523 | 1,529 | 1,514 | 1,521 | +0.1% | 200,800 | 3301億2027万 | -1.43% | 16 | 2.23 |
| 01/20 | 1,531 | 1,533 | 1,520 | 1,520 | -0.33% | 344,800 | 3297億9470万 | -1.52% | 15.98 | 2.23 |
| 01/17 | 1,534 | 1,535 | 1,500 | 1,525 | +1.16% | 571,000 | 3308億7991万 | -1.26% | 16.03 | 2.24 |
| 01/16 | 1,500 | 1,512 | 1,496 | 1,507 | +0.23% | 384,400 | 3270億8168万 | -2.4% | 15.85 | 2.21 |
| 01/15 | 1,507 | 1,517 | 1,496 | 1,504 | +0.57% | 536,600 | 3263億2204万 | -2.69% | 15.81 | 2.21 |
| 01/14 | 1,523 | 1,523 | 1,482 | 1,495 | -1.06% | 567,000 | 3244億7718万 | -3.3% | 15.72 | 2.19 |
| 01/10 | 1,527 | 1,532 | 1,508 | 1,511 | -1.4% | 509,000 | 3279億4985万 | -2.33% | 15.89 | 2.22 |
| 01/09 | 1,541 | 1,549 | 1,526 | 1,533 | -0.58% | 379,400 | 3326億1624万 | -1% | 16.12 | 2.25 |
| 01/08 | 1,551 | 1,560 | 1,539 | 1,542 | -1.22% | 579,800 | 3345億6962万 | -0.29% | 16.21 | 2.26 |
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 | 753 3,010 6/5 | 280 1,119 3/17 | 4,377,200 1,094,300 6/4 | - | - | +13.43% 6/4 | -23.64% 3/17 |
| 2009年 3月期 | 414 1,657 5/16 | 173 691 10/10 | 5,896,400 1,474,100 8/13 | - | - | +19.55% 11/5 | -32.33% 10/10 |
| 2010年 3月期 | 347 1,388 3/31 | 223 891 4/1 | 1,740,000 435,000 3/26 | 717億6757万 | - | +12.04% 7/7 | -7.76% 10/8 |
| 2011年 3月期 | 357 1,428 4/26 | 221 885 3/15 | 2,141,200 535,300 3/28 | 738億3580万 | 457億5958万 | +6.72% 12/3 | -25.34% 3/15 |
| 2012年 3月期 | 347 1,387 3/27 | 223 892 6/8 | 2,391,600 597,900 3/27 | 717億1587万 | 461億2152万 | +12.14% 8/23 | -10.35% 11/16 |
| 2013年 3月期 | 670 2,680 3/29 2,680 3/28 | 301 1,204 5/18 | 2,904,400 726,100 3/26 | 1385億7140万 | 622億5372万 | +38.54% 4/8 | -7.12% 5/18 |
| 2014年 3月期 | 995 3,980 11/18 | 598 2,390 4/2 | 4,760,000 1,190,000 4/4 | 2057億8887万 | 1235億7673万 | +15.3% 7/3 | -18.33% 6/7 |
| 2015年 3月期 | 1,688 3,375 3/20 | 752 1,503 4/11 | 3,023,800 1,511,900 8/8 | 3577億9980万 | 1554億2747万 | +14.65% 3/20 | -7.1% 5/7 |
| 2016年 3月期 | 1,900 3,800 8/10 | 1,195 2,390 2/12 | 4,988,600 2,494,300 8/7 | 4099億4978万 | 2593億6040万 | +18.73% 8/10 | -18.05% 2/12 |
| 2017年 3月期 | 1,270 2,540 4/1 | 976 1,952 11/9 | 5,997,400 2,998,700 8/10 | 2756億3825万 | 2118億2908万 | +7.31% 11/22 | -9.96% 8/10 |
| 2018年 3月期 | 1,364 2,726 1/29 2,727 1/26 | 895 1,790 4/12 | 5,542,600 2,771,300 8/10 | 2958億2279万 | 1942億4900万 | +9.36% 8/10 | -9.16% 2/15 |
| 2019年 3月期 | 1,205 2,410 5/15 | 711 1,421 12/25 | 4,011,400 2,005,700 3/26 | 2615億3512万 | 1542億805万 | +7.79% 9/21 | -16.44% 12/25 |
| 2020年 3月期 | 980 1,959 12/12 | 477 954 3/23 | 3,954,200 1,977,100 3/27 | 2125億9224万 | 1035億2884万 | +12.67% 5/20 | -27.79% 3/18 |
| 2021年 3月期 | 988 1,975 3/16 | 447 894 4/6 | 4,033,600 2,016,800 11/11 | 2143億2857万 | 970億1759万 | +22.41% 5/26 | -12.21% 10/30 |
| 2022年 3月期 | 1,134 2,267 11/16 | 784 1,568 5/13 | 2,402,400 1,201,200 8/10 | 2460億1665万 | 1701億6061万 | +12.48% 6/8 | -10.29% 12/1 |
| 2023年 3月期 | 1,230 2,460 11/30 | 947 1,893 5/16 | 5,720,400 2,860,200 2/10 | 2669億6116万 | 2054億2987万 | +7.49% 9/16 | -9% 5/16 |
| 2024年 3月期 | 1,368 2,735 3/27 | 1,014 2,028 6/1 | 3,008,400 1,504,200 3/27 | 2968億438万 | 2200億8018万 | +8.16% 12/11 | -8.46% 5/31 |
| 2025年 3月期 | 1,650 3,300 2/7 | 1,025 2,049 8/5 | 2,523,400 1,261,700 8/13 | 3581億1863万 | 2223億5911万 | +13.95% 9/3 | -14.28% 8/5 |
| 最新 | 1,641 2025/6/5 | 652,300 | 3561億6526万 | +4.46% 1,571 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 126%（2.26倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/06/05 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
173円（2008/10/10） - 850%（9.5倍）
1,641円（6/5）