株価チャート
株価
6/9
- 前日 (6/6)
- 5,020
- 始値
- 5,220
- 高値
- 5,270
- 安値
- 4,865
- 終値 -1.2%
- 4,960
- 出来高 -22.11%
- 301,200
乖離率
- 株価(5日)
移動平均値 - +4.25%
4,758 - 株価(25日)
移動平均値 - +31.91%
3,760 - 出来高(5日)
移動平均値 - -22.88%
390,540
2025/01/10~2025/06/09
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 | ||||||||||
06/09 | 5,220 | 5,270 | 4,865 | 4,960 | -1.2% | 301,200 | 416億6400万 | +31.91% | 9.58 | 3 |
06/06 | 4,915 | 5,050 | 4,765 | 5,020 | +3.29% | 386,700 | 421億6800万 | +35.82% | 9.7 | 3.03 |
06/05 | 4,775 | 4,990 | 4,720 | 4,860 | +0.73% | 457,500 | 408億2400万 | +33.92% | 9.39 | 2.94 |
06/04 | 4,215 | 4,825 | 4,195 | 4,825 | +16.97% | 700,000 | 405億3000万 | +35.08% | 9.32 | 2.91 |
06/03 | 4,170 | 4,215 | 4,110 | 4,125 | -0.6% | 107,300 | 346億5000万 | +17.89% | 7.97 | 2.49 |
06/02 | 4,165 | 4,240 | 4,060 | 4,150 | +0.24% | 220,200 | 348億6000万 | +20.25% | 8.02 | 2.51 |
05/30 | 3,840 | 4,175 | 3,785 | 4,140 | +7.67% | 326,100 | 347億7600万 | +21.76% | 8 | 2.5 |
05/29 | 3,835 | 3,960 | 3,810 | 3,845 | +0.65% | 130,600 | 322億9800万 | +14.81% | 7.43 | 2.32 |
05/28 | 3,910 | 3,945 | 3,800 | 3,820 | -1.16% | 184,200 | 320億8800万 | +15.44% | 7.38 | 2.31 |
05/27 | 3,835 | 3,940 | 3,755 | 3,865 | +6.62% | 424,200 | 324億6600万 | +18.02% | 7.47 | 2.33 |
05/26 | 3,650 | 3,780 | 3,590 | 3,625 | +3.87% | 250,000 | 304億5000万 | +12.02% | 7 | 2.19 |
05/23 | 3,345 | 3,565 | 3,290 | 3,490 | +8.05% | 320,900 | 293億1600万 | +8.86% | 6.74 | 2.11 |
05/22 | 3,250 | 3,275 | 3,215 | 3,230 | -1.97% | 59,900 | 271億3200万 | +1.48% | 6.24 | 1.95 |
05/21 | 3,285 | 3,370 | 3,285 | 3,295 | +0.3% | 53,500 | 276億7800万 | +4.01% | 6.37 | 1.99 |
05/20 | 3,300 | 3,415 | 3,280 | 3,285 | 0% | 91,800 | 275億9400万 | +4.22% | 6.35 | 1.98 |
05/19 | 3,320 | 3,345 | 3,270 | 3,285 | -1.2% | 56,000 | 275億9400万 | +4.68% | 6.35 | 1.98 |
05/16 | 3,280 | 3,370 | 3,275 | 3,325 | +0.45% | 76,400 | 279億3000万 | +6.88% | 6.42 | 2.01 |
05/15 | 3,350 | 3,375 | 3,265 | 3,310 | -2.5% | 209,500 | 278億400万 | +7.12% | 6.39 | 2 |
05/14 | 3,345 | 3,450 | 3,330 | 3,395 | -5.96% | 350,400 | 285億1800万 | +11.17% | 6.56 | 2.05 |
05/13 | 3,475 | 3,610 | 3,320 | 3,610 | +7.44% | 206,700 | 303億2400万 | +18.98% | 6.97 | 2.18 |
05/12 | 3,370 | 3,390 | 3,315 | 3,360 | +0.75% | 113,700 | 282億2400万 | +11.41% | 6.49 | 2.03 |
05/09 | 3,350 | 3,415 | 3,305 | 3,335 | +1.68% | 113,200 | 280億1400万 | +10.58% | 6.44 | 2.01 |
05/08 | 3,325 | 3,340 | 3,215 | 3,280 | -0.15% | 63,200 | 275億5200万 | +8.72% | 6.34 | 1.98 |
05/07 | 3,280 | 3,325 | 3,230 | 3,285 | -0.15% | 62,800 | 275億9400万 | +8.7% | 6.35 | 1.98 |
05/02 | 3,340 | 3,360 | 3,265 | 3,290 | -1.5% | 68,700 | 276億3600万 | +8.55% | 6.36 | 1.99 |
05/01 | 3,355 | 3,410 | 3,285 | 3,340 | -0.3% | 134,900 | 280億5600万 | +9.72% | 6.45 | 2.02 |
04/30 | 3,460 | 3,480 | 3,275 | 3,350 | -2.62% | 212,800 | 281億4000万 | +9.58% | 6.47 | 2.02 |
04/28 | 3,300 | 3,500 | 3,270 | 3,440 | +14.7% | 448,200 | 288億9600万 | +12.05% | 6.65 | 2.08 |
04/25 | 2,965 | 3,025 | 2,940 | 2,999 | +2.53% | 58,300 | 251億9160万 | -2.69% | 5.79 | 1.81 |
04/24 | 2,919 | 2,979 | 2,910 | 2,925 | +1.6% | 59,900 | 245億7000万 | -6.01% | 5.65 | 1.77 |
04/23 | 2,950 | 2,950 | 2,853 | 2,879 | +1.02% | 54,700 | 241億8360万 | -8.49% | 5.56 | 1.74 |
04/22 | 2,800 | 2,868 | 2,783 | 2,850 | 0% | 60,300 | 239億4000万 | -10.41% | 5.51 | 1.72 |
04/21 | 2,953 | 2,953 | 2,850 | 2,850 | -3.91% | 64,500 | 239億4000万 | -11.41% | 5.51 | 1.72 |
04/18 | 2,882 | 2,986 | 2,881 | 2,966 | +2.17% | 62,300 | 249億1440万 | -8.79% | 5.73 | 1.79 |
04/17 | 2,845 | 2,919 | 2,831 | 2,903 | +1.47% | 56,100 | 243億8520万 | -11.36% | 5.61 | 1.75 |
04/16 | 2,953 | 2,980 | 2,861 | 2,861 | -2.59% | 58,800 | 240億3240万 | -13.25% | 5.53 | 1.73 |
04/15 | 2,860 | 2,971 | 2,860 | 2,937 | +2.98% | 76,100 | 246億7080万 | -11.67% | 5.67 | 1.77 |
04/14 | 2,911 | 3,020 | 2,849 | 2,852 | -1.49% | 117,600 | 239億5680万 | -14.94% | 5.51 | 1.72 |
04/11 | 2,736 | 2,921 | 2,714 | 2,895 | -0.72% | 81,700 | 243億1800万 | -14.43% | 5.59 | 1.75 |
04/10 | 2,980 | 2,980 | 2,878 | 2,916 | +10.87% | 134,100 | 244億9440万 | -14.61% | 5.63 | 1.76 |
04/09 | 2,710 | 2,730 | 2,576 | 2,630 | -5.77% | 214,600 | 220億9200万 | -23.72% | 5.08 | 1.59 |
04/08 | 2,800 | 2,872 | 2,750 | 2,791 | +15.52% | 112,000 | 234億4440万 | -19.94% | 5.39 | 1.69 |
04/07 | 2,382 | 2,523 | 2,381 | 2,416 | -16.14% | 331,800 | 202億9440万 | -31.31% | 4.67 | 1.46 |
04/04 | 3,005 | 3,030 | 2,757 | 2,881 | -9.26% | 376,300 | 242億40万 | -18.91% | 5.57 | 1.74 |
04/03 | 3,155 | 3,245 | 3,125 | 3,175 | -5.37% | 150,500 | 266億7000万 | -11.19% | 6.13 | 1.92 |
04/02 | 3,380 | 3,385 | 3,255 | 3,355 | +0.15% | 114,100 | 281億8200万 | -6.47% | 6.48 | 2.03 |
04/01 | 3,430 | 3,460 | 3,335 | 3,350 | -1.76% | 85,800 | 281億4000万 | -6.79% | 6.47 | 2.02 |
03/31 | 3,455 | 3,470 | 3,350 | 3,410 | -3.26% | 124,000 | 286億4400万 | -5.41% | 6.61 | 2.06 |
03/28 | 3,555 | 3,630 | 3,520 | 3,525 | -2.22% | 39,000 | 296億1000万 | -2.54% | 6.83 | 2.13 |
03/27 | 3,615 | 3,640 | 3,585 | 3,605 | -1.37% | 63,800 | 302億8200万 | -0.63% | 6.99 | 2.18 |
03/26 | 3,680 | 3,695 | 3,645 | 3,655 | -0.68% | 41,300 | 307億200万 | +0.44% | 7.08 | 2.21 |
03/25 | 3,760 | 3,775 | 3,650 | 3,680 | -1.47% | 65,500 | 309億1200万 | +0.82% | 7.13 | 2.22 |
03/24 | 3,775 | 3,795 | 3,720 | 3,735 | -0.8% | 28,700 | 313億7400万 | +2.1% | 7.24 | 2.26 |
03/21 | 3,760 | 3,800 | 3,710 | 3,765 | +0.13% | 68,800 | 316億2600万 | +2.64% | 7.3 | 2.27 |
03/19 | 3,775 | 3,830 | 3,750 | 3,760 | -0.13% | 77,700 | 315億8400万 | +1.79% | 7.29 | 2.27 |
03/18 | 3,820 | 3,840 | 3,760 | 3,765 | +0.4% | 94,900 | 316億2600万 | +1.48% | 7.3 | 2.27 |
03/17 | 3,735 | 3,790 | 3,675 | 3,750 | +1.08% | 136,300 | 315億 | +0.78% | 7.27 | 2.26 |
03/14 | 3,540 | 3,745 | 3,540 | 3,710 | +4.21% | 113,600 | 311億6400万 | -0.56% | 7.19 | 2.24 |
03/13 | 3,590 | 3,680 | 3,535 | 3,560 | +2.3% | 129,000 | 299億400万 | -4.89% | 6.9 | 2.15 |
03/12 | 3,495 | 3,540 | 3,470 | 3,480 | -1% | 75,500 | 292億3200万 | -7.62% | 6.74 | 2.1 |
03/11 | 3,550 | 3,570 | 3,430 | 3,515 | -3.57% | 127,600 | 295億2600万 | -7.4% | 6.81 | 2.12 |
03/10 | 3,625 | 3,740 | 3,600 | 3,645 | +0.83% | 62,900 | 306億1800万 | -4.66% | 7.06 | 2.2 |
03/07 | 3,610 | 3,730 | 3,600 | 3,615 | -1.77% | 96,900 | 303億6600万 | -5.83% | 7.01 | 2.18 |
03/06 | 3,800 | 3,810 | 3,655 | 3,680 | -1.47% | 203,800 | 309億1200万 | -4.64% | 7.13 | 2.22 |
03/05 | 3,615 | 3,840 | 3,520 | 3,735 | +3.89% | 258,000 | 313億7400万 | -3.36% | 7.24 | 2.26 |
03/04 | 3,500 | 3,600 | 3,415 | 3,595 | +0.7% | 122,400 | 301億9800万 | -7.06% | 6.97 | 2.17 |
03/03 | 3,380 | 3,575 | 3,320 | 3,570 | +7.85% | 175,500 | 299億8800万 | -7.99% | 6.92 | 2.16 |
02/28 | 3,385 | 3,410 | 3,280 | 3,310 | -3.64% | 188,700 | 278億400万 | -14.93% | 6.41 | 2 |
02/27 | 3,485 | 3,500 | 3,400 | 3,435 | -0.72% | 113,100 | 288億5400万 | -12.37% | 6.66 | 2.07 |
02/26 | 3,525 | 3,555 | 3,390 | 3,460 | -2.26% | 220,400 | 290億6400万 | -12.25% | 6.71 | 2.09 |
02/25 | 3,585 | 3,670 | 3,530 | 3,540 | -2.48% | 178,700 | 297億3600万 | -10.79% | 6.86 | 2.14 |
02/21 | 3,660 | 3,730 | 3,630 | 3,630 | -2.16% | 130,900 | 304億9200万 | -9.05% | 7.03 | 2.19 |
02/20 | 3,750 | 3,765 | 3,660 | 3,710 | -1.98% | 160,300 | 311億6400万 | -7.53% | 7.19 | 2.24 |
02/19 | 3,885 | 3,885 | 3,780 | 3,785 | -2.95% | 191,600 | 317億9400万 | -6.01% | 7.34 | 2.29 |
02/18 | 3,935 | 3,935 | 3,855 | 3,900 | -0.38% | 103,200 | 327億6000万 | -3.51% | 7.56 | 2.36 |
02/17 | 3,895 | 3,915 | 3,815 | 3,915 | +0.9% | 184,500 | 328億8600万 | -3.45% | 7.59 | 2.36 |
02/14 | 3,965 | 4,000 | 3,870 | 3,880 | -3% | 206,100 | 325億9200万 | -5.02% | 7.52 | 2.34 |
02/13 | 4,020 | 4,060 | 3,955 | 4,000 | -9.19% | 418,000 | 336億 | -2.49% | 7.75 | 2.42 |
02/12 | 4,295 | 4,405 | 4,260 | 4,405 | +5.89% | 267,400 | 370億200万 | +7.05% | 8.54 | 2.66 |
02/10 | 4,040 | 4,160 | 4,005 | 4,160 | +3.23% | 160,200 | 349億4400万 | +1.27% | 8.06 | 2.51 |
02/07 | 4,005 | 4,090 | 3,990 | 4,030 | +0.25% | 90,300 | 338億5200万 | -1.76% | 7.81 | 2.43 |
02/06 | 4,000 | 4,095 | 4,000 | 4,020 | +0.75% | 77,400 | 337億6800万 | -1.86% | 7.79 | 2.43 |
02/05 | 4,170 | 4,200 | 3,970 | 3,990 | -4.43% | 186,800 | 335億1600万 | -2.42% | 7.73 | 2.41 |
02/04 | 4,255 | 4,270 | 4,150 | 4,175 | -0.48% | 104,800 | 350億7000万 | +2.3% | 8.09 | 2.52 |
02/03 | 4,120 | 4,220 | 4,095 | 4,195 | +0.12% | 121,300 | 352億3800万 | +3.2% | 8.13 | 2.53 |
01/31 | 4,125 | 4,225 | 4,070 | 4,190 | +3.33% | 138,000 | 351億9600万 | +3.3% | 8.12 | 2.53 |
01/30 | 4,065 | 4,200 | 4,025 | 4,055 | -1.22% | 151,400 | 340億6200万 | +0.12% | 7.86 | 2.45 |
01/29 | 4,050 | 4,185 | 3,905 | 4,105 | +6.9% | 337,200 | 344億8200万 | +1.43% | 7.96 | 2.48 |
01/28 | 3,805 | 3,865 | 3,765 | 3,840 | +0.92% | 89,100 | 322億5600万 | -5.04% | 7.44 | 2.32 |
01/27 | 3,940 | 3,940 | 3,795 | 3,805 | -2.06% | 183,300 | 319億6200万 | -6.14% | 7.37 | 2.3 |
01/24 | 3,900 | 3,940 | 3,850 | 3,885 | +0.52% | 150,000 | 326億3400万 | -4.48% | 7.53 | 2.35 |
01/23 | 4,030 | 4,045 | 3,855 | 3,865 | -3.98% | 228,700 | 324億6600万 | -5.01% | 7.49 | 2.33 |
01/22 | 3,975 | 4,140 | 3,975 | 4,025 | +0.63% | 128,100 | 338億1000万 | -1.32% | 7.8 | 2.43 |
01/21 | 4,095 | 4,095 | 3,960 | 4,000 | -2.32% | 123,300 | 336億 | -2.01% | 7.75 | 2.42 |
01/20 | 4,140 | 4,180 | 4,070 | 4,095 | -0.49% | 89,100 | 343億9800万 | +0.22% | 7.94 | 2.47 |
01/17 | 4,105 | 4,155 | 4,050 | 4,115 | -0.84% | 88,800 | 345億6600万 | +0.66% | 7.97 | 2.49 |
01/16 | 4,130 | 4,190 | 4,085 | 4,150 | +1.47% | 81,700 | 348億6000万 | +1.37% | 8.04 | 2.51 |
01/15 | 4,200 | 4,250 | 4,085 | 4,090 | -1.45% | 115,200 | 343億5600万 | -0.27% | 7.93 | 2.47 |
01/14 | 4,160 | 4,210 | 4,060 | 4,150 | -1.89% | 122,300 | 348億6000万 | +0.95% | 8.04 | 2.51 |
01/10 | 4,435 | 4,455 | 4,200 | 4,230 | -9.42% | 343,600 | 355億3200万 | +2.62% | 8.2 | 2.55 |
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 | 2,317 695 11/1 | 707 212 4/10 | 97,800 326,000 10/11 | - | - | +43% 6/6 | -29.41% 1/22 |
2009年 3月期 | 1,433 430 4/24 | 333 100 10/9 | 48,300 161,000 10/29 | - | - | +18.53% 1/5 | -52.39% 10/8 |
2010年 3月期 | 513 154 6/9 | 323 97 11/30 | 60,600 202,000 5/14 | - | - | +15.46% 6/8 | -13.21% 10/6 |
2011年 3月期 | 483 145 3/31 | 253 76 3/15 | 42,000 140,000 3/31 | 40億6000万 | 21億2800万 | +31.29% 3/31 | -26.93% 3/15 |
2012年 3月期 | 497 149 4/1 | 270 81 11/22 81 10/5 | 49,200 164,000 4/4 | 41億7200万 | 22億6800万 | +17.91% 12/2 | -16.88% 5/25 |
2013年 3月期 | 377 113 4/9 | 227 68 11/16 68 11/13 | 24,900 83,000 11/26 | 31億6400万 | 19億400万 | +13.95% 12/14 | -16.24% 5/16 |
2014年 3月期 | 487 146 1/15 | 280 84 6/27 84 6/7 | 277,800 926,000 11/28 | 40億8800万 | 23億5200万 | +23.29% 1/15 | -14.98% 5/12 |
2015年 3月期 | 527 158 7/11 | 270 81 5/21 81 5/20 他2件 | 2,095,500 6,985,000 2/20 | 44億2400万 | 22億6800万 | +46.46% 7/11 | -23.93% 5/21 |
2016年 3月期 | 463 139 6/1 | 193 58 2/12 | 1,726,500 5,755,000 6/1 | 38億9200万 | 16億2400万 | +12.8% 4/20 | -23.64% 8/25 |
2017年 3月期 | 747 224 2/1 | 200 60 6/24 | 9,025,500 30,085,000 12/20 | 62億7200万 | 16億8000万 | +66.51% 12/26 | -24.34% 4/6 |
2018年 3月期 | 760 228 8/7 | 347 1,040 2/15 | 9,546,300 31,821,000 8/3 | 63億8400万 | 29億1200万 | +36.31% 8/3 | -15.34% 2/15 |
2019年 3月期 | 494 1,482 4/10 | 193 580 12/25 | 492,000 164,000 4/10 | 41億4960万 | 16億2400万 | +8.2% 1/17 | -25.72% 12/25 |
2020年 3月期 | 293 880 2/5 | 127 382 3/26 381 3/23 | 1,007,400 335,800 11/5 | 24億6400万 | 10億6960万 | +12.13% 11/5 | -37.73% 3/13 |
2021年 3月期 | 484 1,453 8/27 | 134 401 4/1 | 2,865,000 955,000 8/27 | 40億6840万 | 11億2280万 | +113.81% 8/26 | -19.44% 7/7 |
2022年 3月期 | 462 1,387 4/15 | 259 778 3/9 | 1,031,400 343,800 10/27 | 38億8360万 | 21億7840万 | +44.53% 4/14 | -11.62% 11/30 |
2023年 3月期 | 529 1,588 5/9 | 317 951 4/7 | 6,659,100 2,219,700 9/8 | 44億4640万 | 26億6280万 | +58.33% 4/7 | -14.85% 5/20 |
2024年 3月期 | 5,300 15,900 3/8 | 427 1,280 4/3 | 18,204,600 6,068,200 4/6 | 445億2000万 | 35億8400万 | +44.33% 11/14 | -15.7% 4/5 |
2025年 3月期 | 6,730 20,190 7/8 | 3,147 9,440 5/2 | 1,173,300 391,100 5/13 | 565億3200万 | 264億3200万 | +39.46% 5/13 | -31.31% 4/7 |
最新 | 4,960 2025/6/9 | 301,200 | 416億6400万 | +31.91% 3,760 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/27 vs 1984/12/27
- 146%(2.46倍)
- 1986/12/27 vs 1985/12/27
- -51%(0.49倍)
- 1987/12/28 vs 1986/12/27
- 63%(1.63倍)
- 1988/12/27 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/27
- 232%(3.32倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/19 vs 1990/12/28
- 23%(1.23倍)
- 1992/12/28 vs 1991/12/19
- -66%(0.34倍)
- 1993/12/30 vs 1992/12/28
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- 13%(1.13倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/28 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/27 vs 2000/12/28
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/27
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 70%(1.7倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/28 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/28
- 169%(2.69倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- 76%(1.76倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 483%(5.83倍)
- 2024/12/30 vs 2023/12/29
- 68%(1.68倍)
- 2025/06/09 vs 2024/12/30
- 24%(1.24倍)
- 過去安値
127円(2020/03/26) - 3795%(38.95倍)
4,960円(6/9)