株価チャート
株価
6/11
- 前日 (6/10)
- 3,285
- 始値
- 3,325
- 高値
- 3,330
- 安値
- 3,260
- 終値 -0.3%
- 3,275
- 出来高 -19.67%
- 180,500
乖離率
- 株価（5日）
移動平均値 - +1.08%
3,240 - 株価（25日）
移動平均値 - +3.12%
3,176 - 出来高（5日）
移動平均値 - -36.71%
285,180
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 | 3,325 | 3,330 | 3,260 | 3,275 | -0.3% | 180,500 | 6877億5000万 | +3.12% | 35.06 | 4.37 |
| 06/10 | 3,280 | 3,330 | 3,265 | 3,285 | +0.92% | 224,700 | 6898億5000万 | +3.53% | 35.17 | 4.38 |
| 06/09 | 3,240 | 3,285 | 3,205 | 3,255 | +1.88% | 295,600 | 6835億5000万 | +2.52% | 34.85 | 4.34 |
| 06/06 | 3,190 | 3,200 | 3,150 | 3,195 | +0.16% | 247,600 | 6709億5000万 | +0.47% | 34.21 | 4.26 |
| 06/05 | 3,090 | 3,225 | 3,075 | 3,190 | +4.25% | 477,500 | 6699億 | -0.03% | 34.15 | 4.26 |
| 06/04 | 3,040 | 3,065 | 3,030 | 3,060 | +0.99% | 225,100 | 6426億 | -4.35% | 32.76 | 4.08 |
| 06/03 | 3,060 | 3,080 | 3,020 | 3,030 | -0.98% | 321,500 | 6363億 | -5.64% | 32.44 | 4.04 |
| 06/02 | 3,195 | 3,220 | 3,040 | 3,060 | -2.08% | 665,300 | 6426億 | -5.15% | 32.76 | 4.08 |
| 05/30 | 3,050 | 3,180 | 3,045 | 3,125 | +2.46% | 413,700 | 6562億5000万 | -3.7% | 33.46 | 4.17 |
| 05/29 | 3,065 | 3,075 | 3,040 | 3,050 | -0.16% | 221,300 | 6405億 | -6.61% | 32.66 | 4.07 |
| 05/28 | 3,150 | 3,160 | 3,055 | 3,055 | -2.55% | 358,000 | 6415億5000万 | -6.92% | 32.71 | 4.08 |
| 05/27 | 3,150 | 3,185 | 3,115 | 3,135 | -0.32% | 288,700 | 6583億5000万 | -4.88% | 33.57 | 4.18 |
| 05/26 | 3,105 | 3,170 | 3,090 | 3,145 | +0.8% | 172,800 | 6604億5000万 | -4.87% | 33.67 | 4.2 |
| 05/23 | 3,110 | 3,170 | 3,095 | 3,120 | +0.97% | 313,300 | 6552億 | -5.83% | 33.4 | 4.16 |
| 05/22 | 3,005 | 3,135 | 3,000 | 3,090 | +0.49% | 352,900 | 6489億 | -6.82% | 33.08 | 4.12 |
| 05/21 | 3,205 | 3,230 | 3,075 | 3,075 | -4.65% | 522,800 | 6457億5000万 | -7.46% | 32.92 | 4.1 |
| 05/20 | 3,365 | 3,380 | 3,170 | 3,225 | -4.44% | 622,600 | 6772億5000万 | -3.15% | 34.53 | 4.3 |
| 05/19 | 3,280 | 3,485 | 3,175 | 3,375 | +2.43% | 992,800 | 7087億5000万 | +1.38% | 36.13 | 4.51 |
| 05/16 | 3,225 | 3,295 | 3,215 | 3,295 | +2.97% | 571,400 | 6919億5000万 | -0.6% | 35.28 | 4.4 |
| 05/15 | 3,180 | 3,210 | 3,120 | 3,200 | -1.54% | 644,300 | 6720億 | -3.24% | 34.26 | 4.27 |
| 05/14 | 3,180 | 3,255 | 3,135 | 3,250 | +1.25% | 298,300 | 6825億 | -1.4% | 34.8 | 4.34 |
| 05/13 | 3,220 | 3,270 | 3,200 | 3,210 | +0.31% | 328,800 | 6741億 | -2.43% | 34.37 | 4.28 |
| 05/12 | 3,310 | 3,310 | 3,190 | 3,200 | -2.14% | 216,400 | 6720億 | -2.59% | 34.26 | 4.27 |
| 05/09 | 3,235 | 3,310 | 3,170 | 3,270 | +1.08% | 367,300 | 6867億 | -0.4% | 35.01 | 4.36 |
| 05/08 | 3,210 | 3,260 | 3,185 | 3,235 | +1.09% | 235,700 | 6793億5000万 | -1.19% | 34.64 | 4.32 |
| 05/07 | 3,155 | 3,225 | 3,080 | 3,200 | -3.76% | 1,039,500 | 6720億 | -2.11% | 34.26 | 4.27 |
| 05/02 | 3,360 | 3,365 | 3,250 | 3,325 | -1.92% | 324,900 | 6982億5000万 | +1.71% | 35.6 | 4.44 |
| 05/01 | 3,490 | 3,500 | 3,350 | 3,390 | -2.02% | 187,600 | 7119億 | +3.86% | 36.3 | 4.53 |
| 04/30 | 3,430 | 3,500 | 3,385 | 3,460 | +2.22% | 259,700 | 7266億 | +6.23% | 37.04 | 4.62 |
| 04/28 | 3,350 | 3,390 | 3,335 | 3,385 | +0.15% | 182,100 | 7108億5000万 | +4.19% | 36.24 | 4.52 |
| 04/25 | 3,395 | 3,415 | 3,355 | 3,380 | -0.59% | 201,200 | 7098億 | +4.22% | 36.19 | 4.51 |
| 04/24 | 3,480 | 3,485 | 3,360 | 3,400 | -3.68% | 378,500 | 7140億 | +5.04% | 36.4 | 4.54 |
| 04/23 | 3,655 | 3,730 | 3,490 | 3,530 | -3.16% | 586,800 | 7413億 | +9.36% | 37.79 | 4.71 |
| 04/22 | 3,500 | 3,705 | 3,475 | 3,645 | +5.35% | 774,500 | 7654億5000万 | +13.45% | 39.03 | 4.87 |
| 04/21 | 3,415 | 3,470 | 3,390 | 3,460 | +1.47% | 233,400 | 7266億 | +8.4% | 37.04 | 4.62 |
| 04/18 | 3,350 | 3,445 | 3,325 | 3,410 | +0.89% | 274,500 | 7161億 | +7.3% | 36.51 | 4.55 |
| 04/17 | 3,380 | 3,415 | 3,340 | 3,380 | +1.65% | 348,800 | 7098億 | +6.89% | 36.19 | 4.51 |
| 04/16 | 3,185 | 3,330 | 3,165 | 3,325 | +4.07% | 389,500 | 6982億5000万 | +5.62% | 35.6 | 4.44 |
| 04/15 | 3,250 | 3,265 | 3,175 | 3,195 | -1.69% | 142,900 | 6709億5000万 | +1.95% | 34.21 | 4.26 |
| 04/14 | 3,290 | 3,290 | 3,235 | 3,250 | 0% | 150,600 | 6825億 | +3.97% | 34.8 | 4.34 |
| 04/11 | 3,135 | 3,270 | 3,125 | 3,250 | +1.4% | 364,000 | 6825億 | +4.2% | 34.8 | 4.34 |
| 04/10 | 3,125 | 3,210 | 3,065 | 3,205 | +5.6% | 414,700 | 6730億5000万 | +2.79% | 34.31 | 4.28 |
| 04/09 | 3,070 | 3,080 | 2,978 | 3,035 | -1.78% | 299,900 | 6373億5000万 | -2.63% | 32.49 | 4.05 |
| 04/08 | 3,005 | 3,130 | 2,986 | 3,090 | +6.22% | 288,600 | 6489億 | -1.15% | 33.08 | 4.12 |
| 04/07 | 2,925 | 3,020 | 2,891 | 2,909 | -6.31% | 757,100 | 6108億9000万 | -7.18% | 31.15 | 3.88 |
| 04/04 | 3,150 | 3,195 | 3,085 | 3,105 | +0.16% | 535,000 | 6520億5000万 | -1.4% | 33.24 | 4.14 |
| 04/03 | 2,945 | 3,150 | 2,941 | 3,100 | -1.27% | 311,600 | 6510億 | -1.81% | 33.19 | 4.14 |
| 04/02 | 3,090 | 3,155 | 3,055 | 3,140 | +2.78% | 169,000 | 6594億 | -0.82% | 33.62 | 4.19 |
| 04/01 | 3,080 | 3,100 | 3,030 | 3,055 | -1.45% | 155,200 | 6415億5000万 | -3.81% | 32.71 | 4.08 |
| 03/31 | 3,150 | 3,155 | 3,065 | 3,100 | -3.13% | 183,900 | 6510億 | -2.85% | 26.84 | 4.14 |
| 03/28 | 3,170 | 3,200 | 3,145 | 3,200 | -0.31% | 163,900 | 6720億 | -0.16% | 27.7 | 4.27 |
| 03/27 | 3,225 | 3,250 | 3,170 | 3,210 | +0.31% | 286,600 | 6741億 | -0.12% | 27.79 | 4.28 |
| 03/26 | 3,265 | 3,270 | 3,170 | 3,200 | -1.84% | 309,200 | 6720億 | -0.65% | 27.7 | 4.27 |
| 03/25 | 3,260 | 3,280 | 3,230 | 3,260 | +0.93% | 174,200 | 6846億 | +0.96% | 28.22 | 4.35 |
| 03/24 | 3,295 | 3,320 | 3,210 | 3,230 | -0.46% | 252,900 | 6783億 | -0.15% | 27.96 | 4.31 |
| 03/21 | 3,230 | 3,290 | 3,210 | 3,245 | +2.04% | 288,200 | 6814億5000万 | 0% | 28.09 | 4.33 |
| 03/19 | 3,190 | 3,195 | 3,150 | 3,180 | +0.79% | 151,100 | 6678億 | -2.06% | 27.53 | 4.24 |
| 03/18 | 3,125 | 3,180 | 3,125 | 3,155 | +1.45% | 226,100 | 6625億5000万 | -2.89% | 27.31 | 4.21 |
| 03/17 | 3,140 | 3,160 | 3,095 | 3,110 | +0.32% | 191,700 | 6531億 | -4.34% | 26.92 | 4.15 |
| 03/14 | 3,030 | 3,135 | 3,030 | 3,100 | +2.31% | 231,900 | 6510億 | -4.82% | 26.84 | 4.14 |
| 03/13 | 3,030 | 3,095 | 3,030 | 3,030 | +0.33% | 152,700 | 6363億 | -7% | 26.23 | 4.04 |
| 03/12 | 2,968 | 3,040 | 2,946 | 3,020 | +1.62% | 413,500 | 6342億 | -7.48% | 26.14 | 4.03 |
| 03/11 | 2,936 | 2,972 | 2,878 | 2,972 | -0.93% | 452,500 | 6241億2000万 | -9.17% | 25.73 | 3.97 |
| 03/10 | 3,115 | 3,120 | 2,975 | 3,000 | -2.76% | 383,700 | 6300億 | -8.54% | 25.97 | 4 |
| 03/07 | 3,185 | 3,190 | 3,085 | 3,085 | -4.19% | 236,200 | 6478億5000万 | -6.74% | 26.71 | 4.12 |
| 03/06 | 3,190 | 3,220 | 3,180 | 3,220 | +1.1% | 196,300 | 6762億 | -3.3% | 27.87 | 4.3 |
| 03/05 | 3,210 | 3,245 | 3,155 | 3,185 | -2.15% | 237,800 | 6688億5000万 | -4.84% | 27.57 | 4.25 |
| 03/04 | 3,260 | 3,280 | 3,205 | 3,255 | -0.76% | 152,500 | 6835億5000万 | -3.15% | 28.18 | 4.34 |
| 03/03 | 3,275 | 3,305 | 3,200 | 3,280 | -0.46% | 267,600 | 6888億 | -2.73% | 28.39 | 4.38 |
| 02/28 | 3,280 | 3,325 | 3,275 | 3,295 | -0.3% | 264,700 | 6919億5000万 | -2.49% | 28.52 | 4.4 |
| 02/27 | 3,335 | 3,365 | 3,285 | 3,305 | -0.3% | 240,400 | 6940億5000万 | -2.25% | 28.61 | 4.41 |
| 02/26 | 3,390 | 3,400 | 3,300 | 3,315 | -2.5% | 246,000 | 6961億5000万 | -1.89% | 28.7 | 4.43 |
| 02/25 | 3,425 | 3,490 | 3,370 | 3,400 | -0.73% | 356,200 | 7140億 | +0.68% | 29.43 | 4.54 |
| 02/21 | 3,405 | 3,465 | 3,400 | 3,425 | -1.01% | 159,200 | 7192億5000万 | +1.57% | 29.65 | 4.57 |
| 02/20 | 3,400 | 3,460 | 3,390 | 3,460 | +1.32% | 232,100 | 7266億 | +2.7% | 29.95 | 4.62 |
| 02/19 | 3,355 | 3,455 | 3,315 | 3,415 | +1.04% | 253,000 | 7171億5000万 | +1.46% | 29.56 | 4.56 |
| 02/18 | 3,400 | 3,405 | 3,355 | 3,380 | -0.73% | 117,700 | 7098億 | +0.51% | 29.26 | 4.51 |
| 02/17 | 3,460 | 3,520 | 3,360 | 3,405 | -0.44% | 244,200 | 7150億5000万 | +1.28% | 29.48 | 4.55 |
| 02/14 | 3,465 | 3,465 | 3,405 | 3,420 | -1.3% | 225,100 | 7182億 | +1.66% | 29.61 | 4.57 |
| 02/13 | 3,310 | 3,505 | 3,300 | 3,465 | +5.32% | 652,900 | 7276億5000万 | +2.94% | 30 | 4.63 |
| 02/12 | 3,250 | 3,290 | 3,210 | 3,290 | +1.54% | 307,200 | 6909億 | -2.29% | 28.48 | 4.39 |
| 02/10 | 3,190 | 3,285 | 3,180 | 3,240 | +1.25% | 223,800 | 6804億 | -3.97% | 28.05 | 4.32 |
| 02/07 | 3,255 | 3,265 | 3,195 | 3,200 | -2.29% | 251,000 | 6720億 | -5.49% | 27.7 | 4.27 |
| 02/06 | 3,105 | 3,290 | 3,100 | 3,275 | +5.31% | 495,100 | 6877億5000万 | -3.68% | 28.35 | 4.37 |
| 02/05 | 3,155 | 3,165 | 3,100 | 3,110 | -2.05% | 531,100 | 6531億 | -8.8% | 26.92 | 4.15 |
| 02/04 | 3,225 | 3,250 | 3,160 | 3,175 | -1.7% | 568,800 | 6667億5000万 | -7.41% | 27.48 | 4.24 |
| 02/03 | 3,205 | 3,320 | 3,170 | 3,230 | +1.57% | 1,054,200 | 6783億 | -6.24% | 27.96 | 4.31 |
| 01/31 | 3,325 | 3,355 | 3,135 | 3,180 | -13.82% | 2,622,100 | 6678億 | -8.17% | 27.53 | 4.24 |
| 01/30 | 3,685 | 3,715 | 3,620 | 3,690 | +1.65% | 520,100 | 7749億 | +6% | 31.94 | 4.93 |
| 01/29 | 3,600 | 3,665 | 3,555 | 3,630 | -0.27% | 273,100 | 7623億 | +4.25% | 31.42 | 4.85 |
| 01/28 | 3,545 | 3,685 | 3,520 | 3,640 | +2.39% | 418,900 | 7644億 | +4.36% | 31.51 | 4.86 |
| 01/27 | 3,525 | 3,570 | 3,490 | 3,555 | +1.28% | 217,200 | 7465億5000万 | +1.8% | 30.77 | 4.75 |
| 01/24 | 3,420 | 3,570 | 3,420 | 3,510 | +1.45% | 340,800 | 7371億 | +0.26% | 30.38 | 4.69 |
| 01/23 | 3,385 | 3,485 | 3,360 | 3,460 | +3.44% | 324,700 | 7266億 | -1.42% | 29.95 | 4.62 |
| 01/22 | 3,300 | 3,355 | 3,260 | 3,345 | +2.92% | 345,200 | 7024億5000万 | -4.84% | 28.96 | 4.47 |
| 01/21 | 3,275 | 3,280 | 3,185 | 3,250 | -0.91% | 309,700 | 6825億 | -7.83% | 28.13 | 4.34 |
| 01/20 | 3,260 | 3,315 | 3,255 | 3,280 | +0.15% | 129,100 | 6888億 | -7.37% | 28.39 | 4.38 |
| 01/17 | 3,340 | 3,340 | 3,235 | 3,275 | -1.95% | 172,400 | 6877億5000万 | -7.82% | 28.35 | 4.37 |
| 01/16 | 3,360 | 3,385 | 3,315 | 3,340 | -1.18% | 218,300 | 7014億 | -6.31% | 28.91 | 4.46 |
| 01/15 | 3,365 | 3,390 | 3,325 | 3,380 | +1.05% | 207,500 | 7098億 | -5.51% | 29.26 | 4.51 |
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 | 269 4,030 4/11 | 137 2,065 3/31 2,065 3/26 他2件 | 3,111,000 207,400 4/11 | - | - | +10.56% 4/17 | -15.78% 8/8 |
| 2009年 3月期 | 167 2,500 9/11 2,500 8/5 | 88 1,331 3/17 1,330 3/4 他3件 | 811,500 54,100 7/24 | - | - | +17.57% 8/5 | -17.88% 10/10 |
| 2010年 3月期 | 120 1,800 1/29 1,800 1/27 | 89 1,340 11/2 1,338 10/30 | 2,080,500 138,700 9/29 | - | - | +12.83% 6/30 | -7.54% 4/8 |
| 2011年 3月期 | 134 2,016 1/26 | 93 1,389 3/15 1,389 6/30 | 2,539,500 169,300 1/26 | 282億2400万 | 194億4600万 | +16.12% 1/27 | -24.04% 3/15 |
| 2012年 3月期 | 141 2,115 3/23 | 105 1,581 5/13 | 2,478,000 165,200 3/23 | 296億1000万 | 221億3400万 | +11.35% 3/23 | -7.2% 5/7 |
| 2013年 3月期 | 173 2,590 3/12 | 109 1,640 6/4 1,640 5/15 | 1,815,000 121,000 5/15 | 362億6000万 | 229億6000万 | +13.43% 3/11 | -11.88% 5/16 |
| 2014年 3月期 | 195 2,919 2/10 | 141 2,112 6/7 | 1,428,000 95,200 5/17 | 408億6600万 | 295億6800万 | +9.11% 2/10 | -11.73% 6/7 |
| 2015年 3月期 | 269 4,040 1/30 | 166 2,501 5/23 2,499 5/22 他3件 | 663,000 44,200 2/2 | 565億6000万 | 350億1400万 | +14.14% 12/4 | -6.25% 2/16 |
| 2016年 3月期 | 413 6,200 11/27 6,200 11/26 | 229 3,430 4/14 3,430 4/13 | 2,028,000 135,200 10/28 | 868億 | 480億2000万 | +22.25% 11/9 | -20.79% 2/12 |
| 2017年 3月期 | 448 6,720 3/31 | 305 4,570 4/6 4,570 4/5 | 847,500 56,500 5/31 | 940億8000万 | 639億8000万 | +11.22% 8/2 | -7.01% 1/31 |
| 2018年 3月期 | 811 12,160 10/2 | 407 6,110 4/28 | 2,064,000 137,600 1/29 | 1702億4000万 | 855億4000万 | +16.8% 8/31 | -14.09% 2/15 |
| 2019年 3月期 | 1,104 5,520 3/28 | 592 2,960 4/16 | 1,593,500 318,700 10/29 | 2318億4000万 | 1243億2000万 | +15.5% 2/4 | -10.93% 7/23 |
| 2020年 3月期 | 1,176 5,880 5/10 | 729 3,645 3/13 | 1,202,000 240,400 7/29 | 2469億6000万 | 1530億9000万 | +14.96% 3/31 | -18.55% 3/13 |
| 2021年 3月期 | 2,398 11,990 2/19 | 892 4,460 4/2 | 867,500 173,500 11/27 | 5035億8000万 | 1873億2000万 | +21.52% 1/27 | -6.42% 7/2 |
| 2022年 3月期 | 5,022 25,110 9/15 | 1,562 7,810 1/28 | 2,157,000 431,400 2/3 | 1兆546億 | 3280億2000万 | +40.56% 9/10 | -26.65% 1/19 |
| 2023年 3月期 | 3,200 16,000 10/31 | 1,784 8,920 5/12 | 2,066,500 413,300 1/31 | 6720億 | 3746億4000万 | +25.2% 5/24 | -15.39% 6/23 |
| 2024年 3月期 | 4,154 20,770 12/14 | 2,322 11,610 8/21 | 2,202,500 440,500 2/28 | 8723億4000万 | 4876億2000万 | +25.99% 12/13 | -15.99% 3/8 |
| 2025年 3月期 | 3,825 12/17 | 2,145 6/14 | 2,622,100 1/31 | 8032億5000万 | 4504億5000万 | +18.99% 8/20 | -12.39% 5/29 |
| 最新 | 3,275 2025/6/11 | 180,500 | 6877億5000万 | +3.12% 3,176 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 107%（2.07倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 73%（1.73倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/06/11 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
89円（2009/03/17） - 3591%（36.91倍）
3,275円（6/11）