株価チャート
株価
6/13
- 前日 (6/12)
- 10,770
- 始値
- 10,715
- 高値
- 10,715
- 安値
- 10,370
- 終値 -1.76%
- 10,580
- 出来高 +89.89%
- 760,900
乖離率
- 株価（5日）
移動平均値 - -1.8%
10,774 - 株価（25日）
移動平均値 - -2.21%
10,819 - 出来高（5日）
移動平均値 - +73.63%
438,220
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 10,715 | 10,715 | 10,370 | 10,580 | -1.76% | 760,900 | 1兆4907億 | -2.21% | 35.73 | 13.82 |
| 06/12 | 10,750 | 10,875 | 10,730 | 10,770 | -0.32% | 400,700 | 1兆5175億 | -0.21% | 36.37 | 14.07 |
| 06/11 | 10,990 | 10,990 | 10,755 | 10,805 | -0.69% | 375,800 | 1兆5224億 | +0.38% | 36.49 | 14.12 |
| 06/10 | 10,950 | 11,030 | 10,815 | 10,880 | +0.42% | 358,000 | 1兆5330億 | +1.36% | 36.74 | 14.22 |
| 06/09 | 11,000 | 11,025 | 10,810 | 10,835 | -1.19% | 295,700 | 1兆5266億 | +1.11% | 36.59 | 14.16 |
| 06/06 | 10,965 | 11,065 | 10,935 | 10,965 | -0.45% | 292,400 | 1兆5449億 | +2.55% | 37.03 | 14.33 |
| 06/05 | 11,225 | 11,345 | 10,955 | 11,015 | -2.52% | 489,000 | 1兆5520億 | +3.3% | 37.2 | 14.39 |
| 06/04 | 10,750 | 11,410 | 10,725 | 11,300 | +5.12% | 678,000 | 1兆5921億 | +6.4% | 38.16 | 14.76 |
| 06/03 | 10,940 | 10,980 | 10,700 | 10,750 | -0.09% | 238,200 | 1兆5146億 | +1.8% | 36.31 | 14.05 |
| 06/02 | 10,785 | 10,835 | 10,620 | 10,760 | -0.6% | 344,100 | 1兆5161億 | +2.3% | 36.34 | 14.06 |
| 05/30 | 10,800 | 10,960 | 10,705 | 10,825 | -1.64% | 661,600 | 1兆5252億 | +3.35% | 36.56 | 14.14 |
| 05/29 | 11,000 | 11,125 | 10,985 | 11,005 | +0.69% | 402,500 | 1兆5506億 | +5.56% | 37.17 | 14.38 |
| 05/28 | 11,220 | 11,225 | 10,920 | 10,930 | -1.93% | 347,700 | 1兆5400億 | +5.39% | 36.91 | 14.28 |
| 05/27 | 11,015 | 11,145 | 10,955 | 11,145 | +0.81% | 285,300 | 1兆5703億 | +7.96% | 37.64 | 14.56 |
| 05/26 | 10,930 | 11,110 | 10,930 | 11,055 | +1.42% | 267,700 | 1兆5576億 | +7.63% | 37.34 | 14.44 |
| 05/23 | 10,930 | 11,005 | 10,860 | 10,900 | +0.37% | 381,000 | 1兆5358億 | +6.73% | 36.81 | 14.24 |
| 05/22 | 10,865 | 10,955 | 10,825 | 10,860 | +0.93% | 515,500 | 1兆5301億 | +6.83% | 36.68 | 14.19 |
| 05/21 | 10,855 | 10,905 | 10,690 | 10,760 | -0.92% | 494,500 | 1兆5161億 | +6.35% | 36.34 | 14.06 |
| 05/20 | 10,635 | 11,055 | 10,635 | 10,860 | +1.59% | 655,800 | 1兆5301億 | +7.73% | 36.68 | 14.19 |
| 05/19 | 10,600 | 10,690 | 10,555 | 10,690 | +0.61% | 302,100 | 1兆5062億 | +6.36% | 36.1 | 13.97 |
| 05/16 | 10,600 | 10,720 | 10,575 | 10,625 | +0.71% | 286,800 | 1兆4970億 | +6.3% | 35.88 | 13.88 |
| 05/15 | 10,450 | 10,575 | 10,420 | 10,550 | -0.47% | 523,700 | 1兆4865億 | +6.05% | 35.63 | 13.78 |
| 05/14 | 10,650 | 10,690 | 10,455 | 10,600 | -0.93% | 408,700 | 1兆4935億 | +7.18% | 35.8 | 13.85 |
| 05/13 | 10,500 | 10,730 | 10,425 | 10,700 | +3.78% | 588,600 | 1兆5076億 | +8.6% | 36.14 | 13.98 |
| 05/12 | 9,881 | 10,375 | 9,835 | 10,310 | +3.85% | 492,800 | 1兆4526億 | +5.04% | 34.82 | 13.47 |
| 05/09 | 9,913 | 9,928 | 9,697 | 9,928 | -1.26% | 1,125,700 | 1兆3988億 | +1.34% | 33.53 | 12.97 |
| 05/08 | 10,000 | 10,060 | 9,824 | 10,055 | +0.2% | 455,000 | 1兆4167億 | +2.6% | 33.96 | 13.14 |
| 05/07 | 10,225 | 10,265 | 10,035 | 10,035 | -3.83% | 634,100 | 1兆4139億 | +2.41% | 33.89 | 13.11 |
| 05/02 | 10,345 | 10,550 | 10,310 | 10,435 | +1.85% | 440,600 | 1兆4703億 | +6.37% | 35.24 | 13.63 |
| 05/01 | 10,300 | 10,415 | 10,135 | 10,245 | +0.15% | 313,900 | 1兆4435億 | +4.44% | 34.6 | 13.39 |
| 04/30 | 9,855 | 10,325 | 9,850 | 10,230 | +2.85% | 733,400 | 1兆4414億 | +4.26% | 34.55 | 13.37 |
| 04/28 | 9,709 | 9,998 | 9,709 | 9,947 | +1.5% | 358,900 | 1兆4015億 | +1.32% | 33.59 | 13 |
| 04/25 | 9,709 | 9,882 | 9,655 | 9,800 | +0.97% | 320,400 | 1兆3808億 | -0.32% | 33.1 | 12.8 |
| 04/24 | 9,762 | 9,811 | 9,620 | 9,706 | +0.46% | 363,100 | 1兆3675億 | -1.43% | 32.78 | 12.68 |
| 04/23 | 9,800 | 9,827 | 9,628 | 9,662 | +0.74% | 385,600 | 1兆3613億 | -2.06% | 32.63 | 12.62 |
| 04/22 | 9,611 | 9,646 | 9,551 | 9,591 | -0.63% | 284,100 | 1兆3513億 | -2.98% | 32.39 | 12.53 |
| 04/21 | 9,750 | 9,808 | 9,652 | 9,652 | -0.83% | 202,000 | 1兆3599億 | -2.54% | 32.6 | 12.61 |
| 04/18 | 9,685 | 9,791 | 9,634 | 9,733 | -1.03% | 845,000 | 1兆3713億 | -1.85% | 32.87 | 12.72 |
| 04/17 | 9,650 | 9,871 | 9,600 | 9,834 | +2.25% | 300,800 | 1兆3856億 | -0.94% | 33.21 | 12.85 |
| 04/16 | 9,745 | 9,771 | 9,580 | 9,618 | -1.2% | 287,400 | 1兆3551億 | -3.19% | 32.48 | 12.57 |
| 04/15 | 9,690 | 9,779 | 9,677 | 9,735 | +0.81% | 278,100 | 1兆3716億 | -2.19% | 32.88 | 12.72 |
| 04/14 | 9,738 | 9,841 | 9,657 | 9,657 | -1.62% | 334,600 | 1兆3606億 | -3.1% | 32.61 | 12.62 |
| 04/11 | 9,550 | 9,857 | 9,521 | 9,816 | -3.1% | 707,200 | 1兆3830億 | -1.72% | 33.15 | 12.83 |
| 04/10 | 9,880 | 10,200 | 9,685 | 10,130 | +9.16% | 626,700 | 1兆4273億 | +0.99% | 34.21 | 13.24 |
| 04/09 | 9,370 | 9,480 | 9,200 | 9,280 | -1.8% | 610,400 | 1兆3075億 | -7.77% | 31.34 | 12.13 |
| 04/08 | 9,352 | 9,632 | 9,337 | 9,450 | +3.85% | 475,800 | 1兆3315億 | -6.72% | 31.92 | 12.35 |
| 04/07 | 9,215 | 9,386 | 8,954 | 9,100 | -5.85% | 807,200 | 1兆2822億 | -10.77% | 30.73 | 11.89 |
| 04/04 | 9,606 | 9,760 | 9,490 | 9,665 | -0.93% | 552,200 | 1兆3618億 | -5.93% | 32.64 | 12.63 |
| 04/03 | 9,658 | 9,772 | 9,550 | 9,756 | -1.01% | 680,900 | 1兆3746億 | -5.57% | 32.95 | 12.75 |
| 04/02 | 9,930 | 9,953 | 9,810 | 9,856 | -1.64% | 572,900 | 1兆3887億 | -5.09% | 33.29 | 12.88 |
| 04/01 | 10,130 | 10,195 | 9,999 | 10,020 | +0.05% | 455,300 | 1兆4118億 | -3.99% | 33.84 | 13.09 |
| 03/31 | 9,999 | 10,115 | 9,952 | 10,015 | -2.96% | 793,600 | 1兆4111億 | -4.45% | 33.82 | 13.09 |
| 03/28 | 10,385 | 10,390 | 10,190 | 10,320 | -0.77% | 467,100 | 1兆4541億 | -2.09% | 34.85 | 13.48 |
| 03/27 | 10,290 | 10,445 | 10,240 | 10,400 | +0.68% | 515,800 | 1兆4653億 | -1.84% | 35.12 | 13.58 |
| 03/26 | 10,460 | 10,485 | 10,275 | 10,330 | -0.14% | 438,800 | 1兆4555億 | -2.97% | 34.89 | 13.49 |
| 03/25 | 10,465 | 10,525 | 10,200 | 10,345 | +0.49% | 386,900 | 1兆4576億 | -3.38% | 34.94 | 13.51 |
| 03/24 | 10,490 | 10,495 | 10,295 | 10,295 | +0.78% | 329,100 | 1兆4505億 | -4.29% | 34.77 | 13.44 |
| 03/21 | 10,105 | 10,385 | 10,085 | 10,215 | +0.64% | 1,038,000 | 1兆4393億 | -5.24% | 34.5 | 13.34 |
| 03/19 | 10,115 | 10,330 | 10,110 | 10,150 | -0.34% | 344,800 | 1兆4301億 | -5.54% | 34.28 | 13.25 |
| 03/18 | 10,195 | 10,340 | 10,005 | 10,185 | +1.39% | 434,300 | 1兆4350億 | -4.84% | 34.4 | 13.3 |
| 03/17 | 10,110 | 10,195 | 10,045 | 10,045 | +0.85% | 353,500 | 1兆4153億 | -5.78% | 33.92 | 13.12 |
| 03/14 | 9,851 | 10,060 | 9,799 | 9,960 | -0.4% | 880,200 | 1兆4033億 | -6.29% | 33.64 | 13.01 |
| 03/13 | 10,120 | 10,155 | 9,906 | 10,000 | -0.4% | 618,300 | 1兆4090億 | -5.65% | 33.77 | 13.06 |
| 03/12 | 10,075 | 10,120 | 9,965 | 10,040 | -0.3% | 463,900 | 1兆4146億 | -5.01% | 33.91 | 13.11 |
| 03/11 | 9,651 | 10,070 | 9,632 | 10,070 | +0.25% | 575,000 | 1兆4188億 | -4.41% | 34.01 | 13.15 |
| 03/10 | 10,215 | 10,265 | 9,978 | 10,045 | -1.66% | 424,500 | 1兆4153億 | -4.34% | 33.92 | 13.12 |
| 03/07 | 10,590 | 10,685 | 10,135 | 10,215 | -6.11% | 703,400 | 1兆4393億 | -2.41% | 34.5 | 13.34 |
| 03/06 | 10,920 | 11,110 | 10,865 | 10,880 | -0.37% | 572,600 | 1兆5330億 | +4.3% | 36.74 | 14.21 |
| 03/05 | 11,100 | 11,100 | 10,875 | 10,920 | -0.73% | 452,000 | 1兆5386億 | +5.45% | 36.88 | 14.26 |
| 03/04 | 11,135 | 11,275 | 10,830 | 11,000 | -1.21% | 522,300 | 1兆5499億 | +7.04% | 37.15 | 14.36 |
| 03/03 | 11,190 | 11,210 | 10,985 | 11,135 | +1.32% | 338,600 | 1兆5689億 | +9.27% | 37.61 | 14.54 |
| 02/28 | 11,100 | 11,150 | 10,890 | 10,990 | -0.99% | 746,800 | 1兆5485億 | +8.83% | 37.12 | 14.35 |
| 02/27 | 11,000 | 11,100 | 10,955 | 11,100 | 0% | 432,700 | 1兆5640億 | +10.88% | 37.49 | 14.49 |
| 02/26 | 11,115 | 11,240 | 10,955 | 11,100 | -0.22% | 438,200 | 1兆5640億 | +11.96% | 37.49 | 14.49 |
| 02/25 | 11,000 | 11,160 | 10,970 | 11,125 | -0.22% | 657,500 | 1兆5675億 | +13.35% | 37.57 | 14.53 |
| 02/21 | 11,185 | 11,310 | 11,035 | 11,150 | -2.87% | 664,600 | 1兆5710億 | +14.81% | 37.66 | 14.56 |
| 02/20 | 11,510 | 11,635 | 11,260 | 11,480 | -1.88% | 573,400 | 1兆6175億 | +19.53% | 38.77 | 14.99 |
| 02/19 | 11,540 | 12,160 | 11,515 | 11,700 | +0.17% | 778,000 | 1兆6485億 | +23.35% | 39.51 | 15.28 |
| 02/18 | 12,000 | 12,030 | 11,650 | 11,680 | -1.43% | 617,300 | 1兆6457億 | +24.88% | 39.45 | 15.25 |
| 02/17 | 11,650 | 12,065 | 11,650 | 11,850 | +2.2% | 590,800 | 1兆6696億 | +28.54% | 40.02 | 15.47 |
| 02/14 | 11,000 | 11,895 | 10,905 | 11,595 | +6.77% | 2,172,200 | 1兆6337億 | +27.74% | 39.16 | 15.14 |
| 02/13 | 9,409 | 10,860 | 9,228 | 10,860 | +16.05% | 1,598,800 | 1兆5301億 | +21.48% | 36.68 | 14.18 |
| 02/12 | 9,198 | 9,407 | 9,163 | 9,358 | +2.89% | 478,700 | 1兆3185億 | +5.92% | 31.6 | 12.22 |
| 02/10 | 9,092 | 9,125 | 9,037 | 9,095 | -0.39% | 193,800 | 1兆2815億 | +3.51% | 30.72 | 11.88 |
| 02/07 | 9,169 | 9,222 | 9,097 | 9,131 | -1.2% | 251,800 | 1兆2865億 | +4.16% | 30.84 | 11.92 |
| 02/06 | 9,260 | 9,346 | 9,169 | 9,242 | +0.3% | 232,800 | 1兆3022億 | +5.65% | 31.21 | 12.07 |
| 02/05 | 9,240 | 9,274 | 9,166 | 9,214 | -0.39% | 275,000 | 1兆2982億 | +5.65% | 31.12 | 12.03 |
| 02/04 | 9,331 | 9,337 | 9,180 | 9,250 | +0.75% | 306,700 | 1兆3033億 | +6.46% | 31.24 | 12.08 |
| 02/03 | 9,001 | 9,202 | 9,000 | 9,181 | -0.53% | 427,000 | 1兆2936億 | +6.07% | 31.01 | 11.99 |
| 01/31 | 9,146 | 9,269 | 9,130 | 9,230 | +0.34% | 357,500 | 1兆3005億 | +6.98% | 31.17 | 12.05 |
| 01/30 | 9,300 | 9,305 | 9,139 | 9,199 | -1.21% | 463,300 | 1兆2961億 | +7.04% | 31.07 | 12.01 |
| 01/29 | 9,200 | 9,412 | 9,143 | 9,312 | +3.42% | 569,100 | 1兆3120億 | +8.72% | 31.45 | 12.16 |
| 01/28 | 8,873 | 9,072 | 8,870 | 9,004 | +0.67% | 336,700 | 1兆2686億 | +5.58% | 30.41 | 11.76 |
| 01/27 | 9,000 | 9,000 | 8,889 | 8,944 | +1.37% | 358,900 | 1兆2602億 | +5.09% | 30.21 | 11.68 |
| 01/24 | 8,900 | 8,909 | 8,810 | 8,823 | -0.2% | 235,300 | 1兆2431億 | +3.91% | 29.8 | 11.52 |
| 01/23 | 8,762 | 8,855 | 8,721 | 8,841 | +0.31% | 395,000 | 1兆2457億 | +4.27% | 29.86 | 11.54 |
| 01/22 | 8,665 | 8,827 | 8,616 | 8,814 | +1.66% | 345,600 | 1兆2419億 | +4.12% | 29.77 | 11.51 |
| 01/21 | 8,636 | 8,670 | 8,568 | 8,670 | +0.36% | 256,100 | 1兆2216億 | +2.6% | 29.28 | 11.32 |
| 01/20 | 8,562 | 8,670 | 8,561 | 8,639 | +1.15% | 281,500 | 1兆2172億 | +2.33% | 29.18 | 11.28 |
| 01/17 | 8,586 | 8,640 | 8,490 | 8,541 | +1.02% | 1,045,500 | 1兆2034億 | +1.24% | 28.85 | 11.15 |
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 | 4,370 9/22 | 1,974 10/28 | 5,533,000 3/14 | - | - | +16.72% 12/10 | -37.26% 10/27 |
| 2009年 12月期 | 3,800 8/31 | 2,055 3/3 | 3,814,500 3/13 | - | - | +25.36% 3/26 | -13.19% 3/2 |
| 2010年 12月期 | 3,680 1/5 | 2,134 8/17 | 5,116,900 9/9 | 5162億7825万 | 2993億8527万 | +17.8% 9/15 | -15.96% 5/25 |
| 2011年 12月期 | 2,889 10/31 | 1,690 3/15 | 4,324,300 12/9 | 4053億648万 | 2370億9517万 | +11.79% 10/31 | -18.9% 3/15 |
| 2012年 12月期 | 2,625 12/28 | 2,010 11/13 | 4,278,900 3/9 | 3682億6913万 | 2819億8893万 | +14.23% 1/4 | -7.55% 11/12 |
| 2013年 12月期 | 4,180 11/22 | 2,439 1/24 | 4,156,000 12/13 | 5864億2475万 | 3421億7463万 | +20.94% 5/10 | -11.07% 1/14 |
| 2014年 12月期 | 3,800 11/12 | 3,025 2/4 | 2,844,600 11/14 | 5331億1341万 | 4243億8633万 | +7.12% 11/5 | -11.55% 1/7 |
| 2015年 12月期 | 5,450 12/9 | 3,080 1/16 | 2,520,300 3/13 | 7645億9687万 | 4321億245万 | +17.74% 3/3 | -9.15% 8/25 |
| 2016年 12月期 | 5,110 2/1 | 3,350 11/9 | 3,103,800 2/19 | 7168億9725万 | 4699億8156万 | +11.01% 11/14 | -21.98% 2/19 |
| 2017年 12月期 | 6,590 12/18 | 4,140 1/23 1/20 他2件 | 5,070,700 2/17 | 9245億3089万 | 5808億1303万 | +12.95% 5/16 | -11.72% 2/6 |
| 2018年 12月期 | 7,570 10/1 | 5,150 2/13 | 2,118,900 2/16 | 1兆620億 | 7225億897万 | +6.78% 8/27 | -13.83% 2/13 |
| 2019年 12月期 | 6,480 1/28 | 4,445 8/6 | 3,151,000 2/15 | 9095億8790万 | 6244億5806万 | +6.57% 11/27 | -14.52% 2/15 |
| 2020年 12月期 | 6,900 8/26 | 3,820 3/19 | 2,235,800 3/23 | 9697億7225万 | 5367億5967万 | +10.82% 5/18 | -27.46% 3/19 |
| 2021年 12月期 | 6,910 11/12 | 4,990 3/3 | 2,001,800 9/17 | 9724億8993万 | 7019億1437万 | +7.15% 9/6 | -11.81% 1/14 |
| 2022年 12月期 | 9,150 8/16 | 5,520 2/18 | 2,961,500 3/18 | 1兆2882億 | 7769億745万 | +18.3% 8/16 | -10.58% 6/20 |
| 2023年 12月期 | 8,444 12/6 | 5,420 10/4 | 3,935,200 11/10 | 1兆1892億 | 7633億2084万 | +24.56% 11/15 | -8.91% 8/18 |
| 2024年 12月期 | 9,228 9/3 | 6,170 6/20 | 4,166,400 8/13 | 1兆3002億 | 8692億7034万 | +16.4% 8/13 | -13.05% 2/21 |
| 最新 | 10,580 2025/6/13 | 760,900 | 1兆4907億 | -2.21% 10,819 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 92%（1.92倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/06/13 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
1,403円（2003/04/28） - 654%（7.54倍）
10,580円（6/13）