株価チャート
株価
6/11
- 前日 (6/10)
- 6,217
- 始値
- 6,219
- 高値
- 6,259
- 安値
- 6,170
- 終値 +0.43%
- 6,244
- 出来高 -28.18%
- 200,800
乖離率
- 株価（5日）
移動平均値 - +0.66%
6,203 - 株価（25日）
移動平均値 - +2.24%
6,107 - 出来高（5日）
移動平均値 - -10.4%
224,100
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 | 6,219 | 6,259 | 6,170 | 6,244 | +0.43% | 200,800 | 5516億8088万 | +2.24% | 9.74 | 0.88 |
| 06/10 | 6,250 | 6,295 | 6,217 | 6,217 | -0.92% | 279,600 | 5492億9533万 | +2% | 9.7 | 0.88 |
| 06/09 | 6,260 | 6,288 | 6,205 | 6,275 | +1.77% | 271,800 | 5544億1985万 | +3.16% | 9.79 | 0.89 |
| 06/06 | 6,164 | 6,176 | 6,140 | 6,166 | +0.83% | 148,700 | 5447億8929万 | +1.62% | 9.62 | 0.87 |
| 06/05 | 6,146 | 6,200 | 6,108 | 6,115 | -1.02% | 219,600 | 5402億8324万 | +0.97% | 9.54 | 0.86 |
| 06/04 | 6,160 | 6,194 | 6,121 | 6,178 | +0.88% | 251,600 | 5458億4953万 | +2.2% | 9.63 | 0.87 |
| 06/03 | 6,170 | 6,177 | 6,079 | 6,124 | -0.1% | 178,400 | 5410億7843万 | +1.58% | 9.55 | 0.87 |
| 06/02 | 6,052 | 6,130 | 6,041 | 6,130 | +0.44% | 280,200 | 5416億855万 | +1.93% | 9.56 | 0.87 |
| 05/30 | 6,101 | 6,140 | 6,073 | 6,103 | -1.49% | 498,100 | 5392億2300万 | +1.73% | 9.52 | 0.86 |
| 05/29 | 6,140 | 6,266 | 6,140 | 6,195 | +0.63% | 379,400 | 5473億5154万 | +3.54% | 9.66 | 0.88 |
| 05/28 | 6,137 | 6,225 | 6,098 | 6,156 | +1.5% | 437,500 | 5439億575万 | +3.29% | 9.6 | 0.87 |
| 05/27 | 6,003 | 6,065 | 6,002 | 6,065 | +1.02% | 129,700 | 5358億6556万 | +2.04% | 9.46 | 0.86 |
| 05/26 | 6,066 | 6,070 | 6,001 | 6,004 | -0.18% | 201,700 | 5304億7598万 | +1.28% | 9.36 | 0.85 |
| 05/23 | 5,970 | 6,060 | 5,955 | 6,015 | +0.23% | 333,700 | 5314億4787万 | +1.85% | 9.38 | 0.85 |
| 05/22 | 6,022 | 6,054 | 5,998 | 6,001 | -1.82% | 226,400 | 5302億1091万 | +1.92% | 9.36 | 0.85 |
| 05/21 | 6,072 | 6,130 | 6,010 | 6,112 | +2.34% | 281,300 | 5400億1818万 | +4.09% | 9.53 | 0.86 |
| 05/20 | 6,062 | 6,102 | 5,965 | 5,972 | -1.29% | 203,800 | 5276億4866万 | +2.14% | 9.31 | 0.84 |
| 05/19 | 5,970 | 6,062 | 5,940 | 6,050 | +0.23% | 306,900 | 5345億4025万 | +3.67% | 9.43 | 0.86 |
| 05/16 | 6,082 | 6,121 | 6,012 | 6,036 | -1.11% | 283,600 | 5333億330万 | +3.91% | 9.41 | 0.85 |
| 05/15 | 6,105 | 6,138 | 5,978 | 6,104 | -1.63% | 514,000 | 5393億1135万 | +5.37% | 9.52 | 0.86 |
| 05/14 | 6,060 | 6,241 | 5,917 | 6,205 | +0.7% | 780,300 | 5482億3508万 | +7.78% | 9.68 | 0.88 |
| 05/13 | 6,230 | 6,242 | 6,116 | 6,162 | +0.37% | 419,400 | 5444億3587万 | +7.37% | 9.61 | 0.87 |
| 05/12 | 6,053 | 6,139 | 6,044 | 6,139 | +2.49% | 431,600 | 5424億373万 | +7.03% | 9.57 | 0.87 |
| 05/09 | 5,972 | 6,032 | 5,947 | 5,990 | +1.42% | 281,200 | 5292億3902万 | +4.25% | 9.34 | 0.85 |
| 05/08 | 5,911 | 5,944 | 5,865 | 5,906 | -0.76% | 244,200 | 5218億1731万 | +2.43% | 9.21 | 0.83 |
| 05/07 | 5,890 | 5,970 | 5,859 | 5,951 | +0.71% | 310,500 | 5257億9323万 | +2.85% | 9.28 | 0.84 |
| 05/02 | 5,857 | 5,953 | 5,826 | 5,909 | -0.25% | 363,400 | 5220億8237万 | +1.67% | 9.21 | 0.84 |
| 05/01 | 5,880 | 5,972 | 5,866 | 5,924 | +1.18% | 358,100 | 5234億768万 | +1.26% | 9.24 | 0.84 |
| 04/30 | 5,863 | 5,896 | 5,793 | 5,855 | +0.12% | 384,000 | 5173億1127万 | -0.59% | 9.13 | 0.83 |
| 04/28 | 5,830 | 5,863 | 5,791 | 5,848 | +1.16% | 382,700 | 5166億9279万 | -1.4% | 9.12 | 0.83 |
| 04/25 | 5,725 | 5,785 | 5,711 | 5,781 | +0.89% | 346,800 | 5107億7309万 | -3.23% | 9.02 | 0.82 |
| 04/24 | 5,769 | 5,800 | 5,694 | 5,730 | -0.68% | 327,100 | 5062億6705万 | -4.79% | 8.94 | 0.81 |
| 04/23 | 5,872 | 5,872 | 5,729 | 5,769 | +1.5% | 369,900 | 5097億1284万 | -4.86% | 9 | 0.82 |
| 04/22 | 5,630 | 5,694 | 5,630 | 5,684 | +0.96% | 259,600 | 5022億277万 | -6.93% | 8.86 | 0.8 |
| 04/21 | 5,708 | 5,730 | 5,630 | 5,630 | -2.09% | 273,800 | 4974億3167万 | -8.43% | 8.78 | 0.8 |
| 04/18 | 5,683 | 5,754 | 5,682 | 5,750 | +1.3% | 315,500 | 5080億3412万 | -7.11% | 8.97 | 0.81 |
| 04/17 | 5,560 | 5,697 | 5,504 | 5,676 | +3.96% | 420,700 | 5014億9594万 | -8.85% | 8.85 | 0.8 |
| 04/16 | 5,570 | 5,609 | 5,407 | 5,460 | -1.73% | 382,900 | 4824億1153万 | -12.84% | 8.51 | 0.77 |
| 04/15 | 5,590 | 5,639 | 5,556 | 5,556 | -0.63% | 321,700 | 4908億9349万 | -11.82% | 8.66 | 0.79 |
| 04/14 | 5,605 | 5,616 | 5,515 | 5,591 | +1.56% | 390,900 | 4939億8587万 | -11.81% | 8.72 | 0.79 |
| 04/11 | 5,324 | 5,530 | 5,324 | 5,505 | -3.39% | 481,600 | 4863億8745万 | -13.71% | 8.58 | 0.78 |
| 04/10 | 5,949 | 5,950 | 5,630 | 5,698 | +6.07% | 505,500 | 5034億3973万 | -11.27% | 8.89 | 0.81 |
| 04/09 | 5,454 | 5,454 | 5,252 | 5,372 | -4.77% | 486,000 | 4746億3640万 | -16.82% | 8.38 | 0.76 |
| 04/08 | 5,495 | 5,665 | 5,483 | 5,641 | +8.59% | 542,300 | 4984億356万 | -13.27% | 8.8 | 0.8 |
| 04/07 | 5,146 | 5,319 | 5,018 | 5,195 | -9.59% | 579,300 | 4589億9778万 | -20.61% | 8.1 | 0.73 |
| 04/04 | 5,900 | 5,923 | 5,574 | 5,746 | -5.8% | 591,300 | 5076億8071万 | -12.94% | 8.96 | 0.81 |
| 04/03 | 6,200 | 6,238 | 6,049 | 6,100 | -4.57% | 493,600 | 5389億5794万 | -8.06% | 9.51 | 0.86 |
| 04/02 | 6,509 | 6,538 | 6,383 | 6,392 | -1.49% | 445,600 | 5647億5724万 | -3.92% | 9.97 | 0.9 |
| 04/01 | 6,542 | 6,608 | 6,468 | 6,489 | +1.31% | 324,800 | 5733億2755万 | -2.63% | 10.12 | 0.92 |
| 03/31 | 6,451 | 6,451 | 6,376 | 6,405 | -2.85% | 317,600 | 5659億583万 | -4.07% | 9.18 | 0.91 |
| 03/28 | 6,650 | 6,680 | 6,527 | 6,593 | -3.81% | 447,500 | 5825億1634万 | -1.44% | 9.69 | 0.96 |
| 03/27 | 6,771 | 6,858 | 6,727 | 6,854 | -1% | 562,500 | 6055億7667万 | +2.36% | 10.08 | 0.99 |
| 03/26 | 6,947 | 6,947 | 6,876 | 6,923 | +0.52% | 303,400 | 6116億7308万 | +3.53% | 10.18 | 1 |
| 03/25 | 6,906 | 6,912 | 6,847 | 6,887 | -0.36% | 216,200 | 6084億9235万 | +3.18% | 10.12 | 1 |
| 03/24 | 6,886 | 6,929 | 6,834 | 6,912 | +0.38% | 266,300 | 6107億119万 | +3.67% | 10.16 | 1 |
| 03/21 | 6,940 | 6,993 | 6,859 | 6,886 | 0% | 492,800 | 6084億399万 | +3.44% | 10.12 | 1 |
| 03/19 | 6,834 | 6,886 | 6,815 | 6,886 | +0.64% | 459,200 | 6084億399万 | +3.52% | 10.12 | 1 |
| 03/18 | 6,770 | 6,876 | 6,751 | 6,842 | +1.77% | 304,000 | 6045億1643万 | +2.89% | 10.06 | 0.99 |
| 03/17 | 6,736 | 6,749 | 6,680 | 6,723 | +0.67% | 296,600 | 5940億233万 | +1.13% | 9.88 | 0.97 |
| 03/14 | 6,607 | 6,696 | 6,589 | 6,678 | +0.15% | 343,300 | 5900億2641万 | +0.51% | 9.82 | 0.97 |
| 03/13 | 6,625 | 6,674 | 6,605 | 6,668 | +1.2% | 274,200 | 5891億4287万 | +0.42% | 9.8 | 0.97 |
| 03/12 | 6,401 | 6,620 | 6,401 | 6,589 | +3.15% | 424,200 | 5821億6293万 | -0.69% | 9.69 | 0.96 |
| 03/11 | 6,502 | 6,513 | 6,315 | 6,388 | -2.32% | 676,800 | 5644億382万 | -3.78% | 9.39 | 0.93 |
| 03/10 | 6,671 | 6,681 | 6,540 | 6,540 | -0.62% | 321,400 | 5778億3359万 | -1.71% | 9.61 | 0.95 |
| 03/07 | 6,550 | 6,639 | 6,530 | 6,581 | +0.41% | 326,100 | 5814億5610万 | -1.22% | 9.67 | 0.95 |
| 03/06 | 6,571 | 6,605 | 6,530 | 6,554 | -0.64% | 270,500 | 5790億7054万 | -1.68% | 9.63 | 0.95 |
| 03/05 | 6,540 | 6,605 | 6,516 | 6,596 | +0.86% | 224,200 | 5827億8140万 | -1.09% | 9.7 | 0.96 |
| 03/04 | 6,575 | 6,583 | 6,500 | 6,540 | -1.55% | 355,400 | 5778億3359万 | -2.02% | 9.61 | 0.95 |
| 03/03 | 6,595 | 6,659 | 6,556 | 6,643 | +0.77% | 277,100 | 5869億3403万 | -0.57% | 9.77 | 0.96 |
| 02/28 | 6,620 | 6,656 | 6,550 | 6,592 | -0.21% | 380,800 | 5824億2799万 | -1.42% | 9.69 | 0.96 |
| 02/27 | 6,580 | 6,608 | 6,537 | 6,606 | +0.87% | 288,500 | 5836億6494万 | -1.34% | 9.71 | 0.96 |
| 02/26 | 6,638 | 6,646 | 6,510 | 6,549 | -1.86% | 372,400 | 5786億2878万 | -2.38% | 9.63 | 0.95 |
| 02/25 | 6,690 | 6,705 | 6,637 | 6,673 | -2.01% | 355,500 | 5895億8464万 | -0.88% | 9.81 | 0.97 |
| 02/21 | 6,779 | 6,818 | 6,740 | 6,810 | +1.41% | 211,000 | 6016億8911万 | +0.86% | 10.01 | 0.99 |
| 02/20 | 6,710 | 6,763 | 6,668 | 6,715 | -0.71% | 198,400 | 5932億9550万 | -0.75% | 9.87 | 0.97 |
| 02/19 | 6,688 | 6,817 | 6,685 | 6,763 | +1.96% | 333,500 | 5975億3648万 | -0.31% | 9.94 | 0.98 |
| 02/18 | 6,611 | 6,669 | 6,602 | 6,633 | +0.33% | 251,600 | 5860億5049万 | -2.46% | 9.75 | 0.96 |
| 02/17 | 6,710 | 6,737 | 6,586 | 6,611 | -1.31% | 435,600 | 5841億671万 | -3.01% | 9.72 | 0.96 |
| 02/14 | 6,709 | 6,775 | 6,647 | 6,699 | +0.54% | 415,300 | 5918億8184万 | -1.93% | 9.85 | 0.97 |
| 02/13 | 6,771 | 6,817 | 6,656 | 6,663 | -1.57% | 493,600 | 5887億110万 | -2.66% | 9.8 | 0.97 |
| 02/12 | 6,859 | 6,889 | 6,672 | 6,769 | -0.81% | 420,100 | 5980億6660万 | -1.28% | 9.95 | 0.98 |
| 02/10 | 6,830 | 6,853 | 6,774 | 6,824 | +0.28% | 328,300 | 6029億2606万 | -0.63% | 10.03 | 0.99 |
| 02/07 | 6,712 | 6,850 | 6,570 | 6,805 | +2.92% | 1,000,200 | 6012億4734万 | -0.96% | 10 | 0.99 |
| 02/06 | 6,515 | 6,638 | 6,506 | 6,612 | +0.38% | 382,400 | 5841億9506万 | -3.85% | 9.72 | 0.96 |
| 02/05 | 6,620 | 6,653 | 6,534 | 6,587 | +0.73% | 370,100 | 5819億8622万 | -4.38% | 9.68 | 0.95 |
| 02/04 | 6,742 | 6,742 | 6,503 | 6,539 | -2.08% | 473,300 | 5777億4524万 | -5.22% | 9.61 | 0.95 |
| 02/03 | 6,701 | 6,754 | 6,541 | 6,678 | -1.21% | 465,000 | 5900億2641万 | -3.33% | 9.82 | 0.97 |
| 01/31 | 6,715 | 6,782 | 6,686 | 6,760 | 0% | 320,200 | 5972億7142万 | -2.16% | 9.94 | 0.98 |
| 01/30 | 6,660 | 6,764 | 6,655 | 6,760 | +1.5% | 232,900 | 5972億7142万 | -2.11% | 9.94 | 0.98 |
| 01/29 | 6,651 | 6,738 | 6,645 | 6,660 | +0.24% | 260,800 | 5884億3604万 | -3.44% | 9.79 | 0.97 |
| 01/28 | 6,673 | 6,685 | 6,615 | 6,644 | -1.47% | 278,300 | 5870億2238万 | -3.64% | 9.77 | 0.96 |
| 01/27 | 6,731 | 6,796 | 6,695 | 6,743 | +0.73% | 251,300 | 5957億6941万 | -2.18% | 9.91 | 0.98 |
| 01/24 | 6,774 | 6,774 | 6,673 | 6,694 | -1.28% | 499,300 | 5914億4007万 | -2.83% | 9.84 | 0.97 |
| 01/23 | 6,811 | 6,811 | 6,694 | 6,781 | -0.44% | 359,300 | 5991億2685万 | -1.61% | 9.97 | 0.98 |
| 01/22 | 6,900 | 6,902 | 6,739 | 6,811 | -2% | 463,900 | 6017億7746万 | -1.22% | 10.01 | 0.99 |
| 01/21 | 7,126 | 7,156 | 6,949 | 6,950 | -2.47% | 264,600 | 6140億5863万 | +0.83% | 10.22 | 1.01 |
| 01/20 | 7,090 | 7,249 | 7,076 | 7,126 | -0.61% | 277,400 | 6296億890万 | +3.46% | 10.48 | 1.03 |
| 01/17 | 7,140 | 7,180 | 7,093 | 7,170 | +0.27% | 229,100 | 6334億9646万 | +4.32% | 10.54 | 1.04 |
| 01/16 | 7,202 | 7,219 | 7,115 | 7,151 | -0.2% | 367,700 | 6318億1774万 | +4.32% | 10.51 | 1.04 |
| 01/15 | 7,160 | 7,212 | 7,092 | 7,165 | +0.1% | 274,600 | 6330億5469万 | +4.78% | 10.53 | 1.04 |
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 | |
| 2016年 3月期 | 1,730 11/17 | 1,063 2/12 | 1,852,300 2/10 | 1466億5297万 | 901億1105万 | +12.69% 3/4 | -21.19% 1/21 |
| 2017年 3月期 | 2,066 2/16 | 1,031 8/30 | 1,215,000 9/12 | 1751億3586万 | 873億9839万 | +19.04% 12/9 | -14.46% 6/24 |
| 2018年 3月期 | 5,140 1/15 | 1,601 6/1 | 1,799,900 2/9 | 4357億2041万 | 1357億1758万 | +26.49% 11/13 | -17.05% 2/13 |
| 2019年 3月期 | 5,000 10/4 10/2 | 2,050 12/25 | 4,764,100 11/20 | 4238億5254万 | 1737億7954万 | +18.31% 10/2 | -32.27% 11/21 |
| 2020年 3月期 | 2,664 1/8 | 1,262 3/17 3/13 | 1,930,900 3/9 | 2258億2863万 | 1069億8038万 | +20.93% 9/17 | -28.48% 3/13 |
| 2021年 3月期 | 2,767 3/15 | 1,393 4/22 | 1,535,800 5/22 | 2345億5999万 | 1180億8531万 | +18.47% 1/13 | -9.84% 4/14 |
| 2022年 3月期 | 3,030 3/8 | 2,080 8/20 | 9,538,600 3/10 | 2568億5463万 | 1763億2265万 | +18.57% 3/7 | -15.73% 8/20 |
| 2023年 3月期 | 4,330 3/29 | 2,597 4/1 | 5,525,100 4/6 | 3825億7178万 | 2201億4900万 | +17.67% 6/9 | -9.78% 7/8 |
| 2024年 3月期 | 7,693 3/29 | 3,815 6/26 6/23 | 2,710,100 10/30 | 6797億548万 | 3370億6959万 | +17.01% 8/14 | -13.24% 10/5 |
| 2025年 3月期 | 8,762 10/8 | 6,137 8/5 | 1,543,000 6/21 | 7741億5565万 | 5422億2703万 | +8.82% 10/8 | -20.62% 4/7 |
| 最新 | 6,244 2025/6/11 | 200,800 | 5516億8088万 | +2.24% 6,107 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 159%（2.59倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/06/11 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
1,031円（2016/08/30） - 506%（6.06倍）
6,244円（6/11）