株価チャート
株価
6/11
- 前日 (6/10)
- 1,105
- 始値
- 1,105
- 高値
- 1,129
- 安値
- 1,090
- 終値 -1.36%
- 1,090
- 出来高 -52.63%
- 40,600
乖離率
- 株価（5日）
移動平均値 - +0.65%
1,083 - 株価（25日）
移動平均値 - +6.34%
1,025 - 出来高（5日）
移動平均値 - -11.16%
45,700
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 | 1,105 | 1,129 | 1,090 | 1,090 | -1.36% | 40,600 | 232億6452万 | +6.34% | 29.3 | 3.54 |
| 06/10 | 1,106 | 1,143 | 1,100 | 1,105 | +2.31% | 85,700 | 235億8467万 | +8.76% | 29.7 | 3.59 |
| 06/09 | 1,088 | 1,094 | 1,068 | 1,080 | +1.22% | 44,500 | 230億5108万 | +7.36% | 29.03 | 3.51 |
| 06/06 | 1,066 | 1,082 | 1,054 | 1,067 | -0.47% | 28,800 | 227億7362万 | +7.13% | 28.68 | 3.47 |
| 06/05 | 1,071 | 1,083 | 1,065 | 1,072 | +0.09% | 28,900 | 228億8033万 | +8.61% | 28.82 | 3.49 |
| 06/04 | 1,094 | 1,094 | 1,071 | 1,071 | -1.47% | 41,000 | 228億5899万 | +9.4% | 28.79 | 3.48 |
| 06/03 | 1,068 | 1,094 | 1,065 | 1,087 | +2.55% | 43,000 | 232億49万 | +12.06% | 29.22 | 3.53 |
| 06/02 | 1,068 | 1,071 | 1,044 | 1,060 | +0.57% | 63,900 | 226億2421万 | +10.53% | 28.5 | 3.45 |
| 05/30 | 1,002 | 1,066 | 1,002 | 1,054 | +3.84% | 67,000 | 224億9615万 | +10.95% | 28.33 | 3.43 |
| 05/29 | 1,038 | 1,038 | 997 | 1,015 | -1.74% | 62,700 | 216億6375万 | +7.98% | 27.29 | 3.3 |
| 05/28 | 1,021 | 1,043 | 999 | 1,033 | +1.18% | 60,700 | 220億4793万 | +10.72% | 27.77 | 3.36 |
| 05/27 | 1,049 | 1,051 | 1,021 | 1,021 | -1.83% | 42,500 | 217億9181万 | +10.38% | 27.45 | 3.32 |
| 05/26 | 1,030 | 1,067 | 1,030 | 1,040 | +1.66% | 44,300 | 221億9734万 | +13.41% | 27.96 | 3.38 |
| 05/23 | 1,085 | 1,099 | 1,023 | 1,023 | -3.03% | 70,500 | 218億3450万 | +12.67% | 27.5 | 3.33 |
| 05/22 | 1,064 | 1,098 | 1,055 | 1,055 | -0.85% | 52,900 | 225億1749万 | +17.35% | 28.36 | 3.43 |
| 05/21 | 1,071 | 1,074 | 1,060 | 1,064 | -1.39% | 51,700 | 227億959万 | +19.82% | 28.6 | 3.46 |
| 05/20 | 1,054 | 1,086 | 1,041 | 1,079 | +2.37% | 184,900 | 230億2974万 | +23.17% | 29.01 | 3.51 |
| 05/19 | 1,064 | 1,116 | 1,050 | 1,054 | -0.09% | 191,800 | 224億9615万 | +22.27% | 28.33 | 3.43 |
| 05/16 | 1,020 | 1,071 | 1,010 | 1,055 | +2.03% | 98,700 | 225億1749万 | +24.41% | 28.36 | 3.43 |
| 05/15 | 1,050 | 1,108 | 1,012 | 1,034 | +3.4% | 463,700 | 220億6928万 | +23.98% | 27.8 | 3.36 |
| 05/14 | 847 | 1,000 | 847 | 1,000 | +17.65% | 243,000 | 213億4360万 | +22.1% | 26.88 | 3.25 |
| 05/13 | 871 | 871 | 848 | 850 | -1.96% | 34,600 | 181億4206万 | +5.07% | 22.85 | 2.76 |
| 05/12 | 880 | 882 | 865 | 867 | -0.8% | 22,700 | 185億490万 | +7.43% | 23.31 | 2.82 |
| 05/09 | 880 | 889 | 872 | 874 | -0.11% | 71,600 | 186億5430万 | +8.71% | 23.5 | 2.84 |
| 05/08 | 872 | 887 | 872 | 875 | +1.63% | 36,700 | 186億7565万 | +9.24% | 23.52 | 2.84 |
| 05/07 | 855 | 872 | 840 | 861 | +1.18% | 50,800 | 183億7683万 | +7.89% | 23.15 | 2.8 |
| 05/02 | 835 | 851 | 834 | 851 | +2.41% | 20,100 | 181億6340万 | +6.64% | 22.88 | 2.77 |
| 05/01 | 868 | 868 | 831 | 831 | -2.81% | 49,800 | 177億3653万 | +4.14% | 22.34 | 2.7 |
| 04/30 | 855 | 863 | 849 | 855 | 0% | 27,700 | 182億4877万 | +6.88% | 22.98 | 2.78 |
| 04/28 | 860 | 867 | 850 | 855 | +0.59% | 33,700 | 182億4877万 | +7.01% | 22.98 | 2.78 |
| 04/25 | 840 | 860 | 839 | 850 | +2.78% | 52,200 | 181億4206万 | +6.38% | 22.85 | 2.76 |
| 04/24 | 822 | 835 | 822 | 827 | +0.85% | 26,200 | 176億5115万 | +3.63% | 22.23 | 2.69 |
| 04/23 | 823 | 833 | 820 | 820 | +0.99% | 31,800 | 175億175万 | +2.63% | 22.04 | 2.67 |
| 04/22 | 841 | 848 | 809 | 812 | -3.45% | 57,100 | 173億3100万 | +1.63% | 21.83 | 2.64 |
| 04/21 | 830 | 841 | 823 | 841 | +1.45% | 47,000 | 179億4996万 | +5.26% | 22.61 | 2.73 |
| 04/18 | 833 | 841 | 812 | 829 | -0.36% | 79,700 | 176億9384万 | +3.88% | 22.29 | 2.7 |
| 04/17 | 813 | 837 | 810 | 832 | +3.35% | 48,800 | 177億5787万 | +4.39% | 22.37 | 2.7 |
| 04/16 | 813 | 823 | 805 | 805 | +0.88% | 75,000 | 171億8159万 | +1% | 21.64 | 2.62 |
| 04/15 | 787 | 798 | 785 | 798 | +1.01% | 31,300 | 170億3219万 | 0% | 21.45 | 2.59 |
| 04/14 | 759 | 799 | 759 | 790 | +5.9% | 72,300 | 168億6144万 | -1.37% | 21.24 | 2.57 |
| 04/11 | 713 | 755 | 713 | 746 | +1.22% | 45,500 | 159億2232万 | -7.33% | 20.05 | 2.43 |
| 04/10 | 765 | 765 | 729 | 737 | +5.59% | 84,100 | 157億3023万 | -9.01% | 19.81 | 2.4 |
| 04/09 | 713 | 718 | 692 | 698 | -2.1% | 66,400 | 148億9783万 | -14.46% | 18.76 | 2.27 |
| 04/08 | 696 | 734 | 696 | 713 | +8.03% | 55,900 | 152億1798万 | -13.37% | 19.17 | 2.32 |
| 04/07 | 661 | 698 | 651 | 660 | -11.76% | 207,700 | 140億8677万 | -20.48% | 17.74 | 2.15 |
| 04/04 | 775 | 787 | 714 | 748 | -5.91% | 205,100 | 159億6501万 | -10.95% | 20.11 | 2.43 |
| 04/03 | 775 | 799 | 775 | 795 | -1.61% | 75,300 | 169億6816万 | -6.03% | 21.37 | 2.58 |
| 04/02 | 801 | 817 | 793 | 808 | +1% | 64,700 | 172億4562万 | -4.94% | 21.72 | 2.63 |
| 04/01 | 815 | 823 | 799 | 800 | 0% | 53,900 | 170億7488万 | -6.32% | 21.51 | 2.6 |
| 03/31 | 818 | 818 | 795 | 800 | -5.44% | 117,100 | 170億7488万 | -6.98% | 21.51 | 2.6 |
| 03/28 | 855 | 868 | 842 | 846 | -1.4% | 34,000 | 180億5668万 | -2.2% | 22.74 | 2.79 |
| 03/27 | 868 | 875 | 853 | 858 | -1.38% | 33,200 | 183億1280万 | -1.38% | 23.06 | 2.83 |
| 03/26 | 856 | 870 | 839 | 870 | +2.96% | 65,000 | 185億6893万 | -0.46% | 23.39 | 2.87 |
| 03/25 | 855 | 869 | 839 | 845 | +0.6% | 71,100 | 180億3534万 | -3.54% | 22.72 | 2.79 |
| 03/24 | 835 | 863 | 835 | 840 | +0.6% | 42,700 | 179億2862万 | -4.55% | 22.58 | 2.77 |
| 03/21 | 849 | 850 | 835 | 835 | -1.42% | 28,700 | 178億2190万 | -5.33% | 22.45 | 2.75 |
| 03/19 | 816 | 851 | 816 | 847 | +3.8% | 78,000 | 180億7802万 | -4.08% | 22.77 | 2.79 |
| 03/18 | 820 | 823 | 804 | 816 | +0.12% | 73,500 | 174億1637万 | -7.48% | 21.94 | 2.69 |
| 03/17 | 820 | 822 | 803 | 815 | +0.37% | 46,600 | 173億9503万 | -7.49% | 21.91 | 2.69 |
| 03/14 | 799 | 820 | 799 | 812 | -0.25% | 70,600 | 173億3100万 | -7.83% | 21.83 | 2.68 |
| 03/13 | 837 | 837 | 810 | 814 | -2.4% | 96,000 | 173億7369万 | -7.6% | 21.88 | 2.68 |
| 03/12 | 835 | 856 | 833 | 834 | -0.12% | 58,400 | 178億56万 | -5.23% | 22.42 | 2.75 |
| 03/11 | 868 | 876 | 833 | 835 | -4.46% | 114,100 | 178億2190万 | -4.9% | 22.45 | 2.75 |
| 03/10 | 890 | 897 | 872 | 874 | -1.47% | 43,800 | 186億5430万 | -0.11% | 23.5 | 2.88 |
| 03/07 | 864 | 893 | 861 | 887 | +1.37% | 65,300 | 189億3177万 | +1.84% | 23.84 | 2.92 |
| 03/06 | 879 | 883 | 865 | 875 | +0.69% | 44,500 | 186億7565万 | +1.04% | 23.52 | 2.88 |
| 03/05 | 875 | 889 | 867 | 869 | -0.8% | 48,600 | 185億4758万 | +0.81% | 23.36 | 2.86 |
| 03/04 | 884 | 898 | 870 | 876 | -2.12% | 59,400 | 186億9699万 | +2.1% | 23.55 | 2.89 |
| 03/03 | 904 | 904 | 888 | 895 | -0.11% | 69,900 | 191億252万 | +4.8% | 24.06 | 2.95 |
| 02/28 | 903 | 907 | 863 | 896 | -2.4% | 128,600 | 191億2386万 | +5.79% | 24.09 | 2.95 |
| 02/27 | 903 | 920 | 897 | 918 | +2.68% | 68,500 | 195億9342万 | +9.29% | 24.68 | 3.03 |
| 02/26 | 902 | 910 | 882 | 894 | -1.76% | 92,400 | 190億8117万 | +7.45% | 24.03 | 2.95 |
| 02/25 | 903 | 929 | 898 | 910 | -2.05% | 110,400 | 194億2267万 | +10.17% | 24.46 | 3 |
| 02/21 | 952 | 956 | 925 | 929 | -1.9% | 72,600 | 198億2820万 | +13.43% | 24.97 | 3.06 |
| 02/20 | 952 | 952 | 931 | 947 | -1.04% | 72,600 | 202億1238万 | +16.77% | 25.46 | 3.12 |
| 02/19 | 950 | 978 | 946 | 957 | +0.95% | 140,100 | 204億2582万 | +19.33% | 25.73 | 3.15 |
| 02/18 | 920 | 965 | 911 | 948 | +2.27% | 146,800 | 202億3373万 | +19.55% | 25.48 | 3.12 |
| 02/17 | 949 | 951 | 889 | 927 | -1.9% | 235,600 | 197億8551万 | +18.09% | 24.92 | 3.06 |
| 02/14 | 910 | 966 | 901 | 945 | +5.47% | 436,100 | 201億6970万 | +21.78% | 25.4 | 3.11 |
| 02/13 | 869 | 935 | 811 | 896 | +4.55% | 1,413,400 | 191億2386万 | +16.51% | 24.09 | 2.95 |
| 02/12 | 821 | 863 | 821 | 857 | +5.28% | 208,900 | 182億9146万 | +12.17% | 23.04 | 2.82 |
| 02/10 | 819 | 837 | 812 | 814 | +0.25% | 109,100 | 173億7369万 | +7.11% | 21.88 | 2.68 |
| 02/07 | 802 | 824 | 802 | 812 | +1.25% | 131,900 | 173億3100万 | +7.12% | 21.83 | 2.68 |
| 02/06 | 810 | 813 | 788 | 802 | -0.25% | 67,800 | 171億1756万 | +6.08% | 21.56 | 2.64 |
| 02/05 | 783 | 805 | 779 | 804 | +2.16% | 58,100 | 171億6025万 | +6.63% | 21.61 | 2.65 |
| 02/04 | 792 | 804 | 786 | 787 | +0.25% | 64,300 | 167億9741万 | +4.79% | 21.16 | 2.59 |
| 02/03 | 774 | 793 | 767 | 785 | +2.48% | 73,600 | 167億5472万 | +4.95% | 21.1 | 2.59 |
| 01/31 | 770 | 794 | 766 | 766 | -0.39% | 60,000 | 163億4919万 | +2.68% | 20.59 | 2.52 |
| 01/30 | 785 | 813 | 769 | 769 | -1.66% | 84,900 | 164億1322万 | +3.36% | 20.67 | 2.53 |
| 01/29 | 779 | 794 | 775 | 782 | +1.43% | 68,600 | 166億9069万 | +5.25% | 21.02 | 2.58 |
| 01/28 | 752 | 776 | 752 | 771 | +1.31% | 55,500 | 164億5591万 | +3.77% | 20.73 | 2.54 |
| 01/27 | 774 | 785 | 759 | 761 | -0.65% | 77,500 | 162億4247万 | +2.7% | 20.46 | 2.51 |
| 01/24 | 730 | 775 | 729 | 766 | +5.8% | 108,100 | 163億4919万 | +3.37% | 20.59 | 2.52 |
| 01/23 | 736 | 737 | 724 | 724 | -1.76% | 21,800 | 154億5276万 | -2.43% | 19.46 | 2.39 |
| 01/22 | 723 | 747 | 723 | 737 | +2.22% | 63,200 | 157億3023万 | -1.07% | 19.81 | 2.43 |
| 01/21 | 728 | 728 | 714 | 721 | -1.77% | 97,900 | 153億8873万 | -3.35% | 19.38 | 2.38 |
| 01/20 | 736 | 752 | 730 | 734 | +0.96% | 58,400 | 156億6620万 | -1.87% | 19.73 | 2.42 |
| 01/17 | 729 | 732 | 723 | 727 | -0.55% | 17,600 | 155億1679万 | -2.94% | 19.54 | 2.4 |
| 01/16 | 724 | 735 | 718 | 731 | +0.97% | 53,700 | 156億217万 | -2.27% | 19.65 | 2.41 |
| 01/15 | 731 | 731 | 711 | 724 | -0.82% | 119,000 | 154億5276万 | -3.21% | 19.46 | 2.39 |
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 | |
| 2022年 12月期 | 1,175 4,700 12/30 | 825 3,300 12/16 | 17,631,200 4,407,800 12/16 | 241億5800万 | 169億6200万 | +13.58% 1/25 | -1.43% 1/31 |
| 2023年 12月期 | 1,798 7,190 2/17 | 729 2,914 9/22 | 1,004,400 251,100 2/14 | 381億3834万 | 155億1125万 | +40.58% 2/17 | -24.3% 9/21 |
| 2024年 12月期 | 988 2/5 | 378 8/6 | 783,800 2/14 | 210億7143万 | 80億6788万 | +23.36% 11/14 | -33.49% 8/5 |
| 最新 | 1,090 2025/6/11 | 40,600 | 232億6452万 | +6.34% 1,025 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/06/11 vs 2024/12/30
- 42%（1.42倍）
- 過去安値
378円（2024/08/06） - 188%（2.88倍）
1,090円（6/11）