株価チャート
株価
6/6
- 前日 (6/5)
- 211
- 始値
- 211
- 高値
- 214
- 安値
- 211
- 終値 +0.95%
- 213
- 出来高 -10.44%
- 2,100,100
乖離率
- 株価(5日)
移動平均値 - 0%
213 - 株価(25日)
移動平均値 - -2.74%
219 - 出来高(5日)
移動平均値 - -12.13%
2,389,900
2025/01/09~2025/06/06
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 | ||||||||||
06/06 | 211 | 214 | 211 | 213 | +0.95% | 2,100,100 | 1134億1473万 | -2.74% | - | 0.48 |
06/05 | 214 | 214 | 211 | 211 | -1.86% | 2,344,900 | 1123億4980万 | -3.65% | - | 0.48 |
06/04 | 217 | 218 | 214 | 215 | 0% | 2,671,000 | 1144億7965万 | -1.83% | - | 0.49 |
06/03 | 213 | 215 | 211 | 215 | +0.94% | 2,630,100 | 1144億7965万 | -2.27% | - | 0.49 |
06/02 | 215 | 215 | 213 | 213 | -1.39% | 2,203,400 | 1134億1473万 | -3.18% | - | 0.48 |
05/30 | 214 | 216 | 213 | 216 | 0% | 3,150,600 | 1150億1212万 | -1.82% | - | 0.49 |
05/29 | 214 | 217 | 213 | 216 | +1.41% | 2,462,900 | 1150億1212万 | -1.37% | - | 0.49 |
05/28 | 216 | 217 | 213 | 213 | -0.47% | 2,584,300 | 1134億1473万 | -2.74% | - | 0.48 |
05/27 | 216 | 216 | 213 | 214 | -0.93% | 3,006,100 | 1139億4719万 | -2.28% | - | 0.49 |
05/26 | 218 | 218 | 215 | 216 | -0.46% | 2,519,200 | 1150億1212万 | -1.37% | - | 0.49 |
05/23 | 218 | 219 | 216 | 217 | 0% | 1,708,300 | 1155億4458万 | -0.46% | - | 0.49 |
05/22 | 217 | 218 | 215 | 217 | -1.36% | 2,131,100 | 1155億4458万 | -0.46% | - | 0.49 |
05/21 | 221 | 221 | 218 | 220 | 0% | 3,074,700 | 1171億4197万 | +0.92% | - | 0.5 |
05/20 | 225 | 227 | 220 | 220 | -0.9% | 2,496,100 | 1171億4197万 | +1.38% | - | 0.5 |
05/19 | 222 | 223 | 220 | 222 | +0.45% | 2,251,100 | 1182億690万 | +2.3% | - | 0.5 |
05/16 | 221 | 222 | 217 | 221 | -0.45% | 3,760,200 | 1176億7443万 | +2.31% | - | 0.5 |
05/15 | 227 | 227 | 219 | 222 | -3.9% | 5,429,600 | 1182億690万 | +3.26% | - | 0.5 |
05/14 | 229 | 232 | 224 | 231 | +0.43% | 3,235,500 | 1229億9907万 | +7.94% | - | 0.53 |
05/13 | 230 | 234 | 228 | 230 | +2.22% | 3,508,600 | 1224億6661万 | +7.48% | - | 0.52 |
05/12 | 222 | 225 | 222 | 225 | +1.81% | 1,882,100 | 1198億429万 | +5.14% | - | 0.51 |
05/09 | 220 | 221 | 219 | 221 | +1.84% | 2,167,200 | 1176億7443万 | +3.27% | - | 0.5 |
05/08 | 217 | 218 | 216 | 217 | 0% | 1,890,900 | 1155億4458万 | +0.93% | - | 0.49 |
05/07 | 223 | 224 | 217 | 217 | -3.13% | 3,834,100 | 1155億4458万 | +0.46% | - | 0.49 |
05/02 | 223 | 225 | 221 | 224 | +1.36% | 3,644,100 | 1192億7183万 | +3.23% | - | 0.51 |
05/01 | 219 | 223 | 218 | 221 | +0.45% | 1,790,800 | 1176億7443万 | +0.91% | - | 0.5 |
04/30 | 222 | 223 | 217 | 220 | -0.45% | 2,261,400 | 1171億4197万 | 0% | - | 0.5 |
04/28 | 222 | 225 | 221 | 221 | 0% | 2,471,200 | 1176億7443万 | -0.45% | - | 0.5 |
04/25 | 218 | 222 | 217 | 221 | +2.79% | 2,940,900 | 1176億7443万 | -0.9% | - | 0.5 |
04/24 | 214 | 217 | 213 | 215 | +1.9% | 2,149,400 | 1144億7965万 | -4.44% | - | 0.49 |
04/23 | 211 | 212 | 210 | 211 | +2.43% | 2,783,600 | 1123億4980万 | -7.05% | - | 0.48 |
04/22 | 206 | 208 | 205 | 206 | 0% | 1,975,700 | 1096億8748万 | -9.65% | - | 0.47 |
04/21 | 210 | 210 | 206 | 206 | -2.83% | 2,028,300 | 1096億8748万 | -10.43% | - | 0.47 |
04/18 | 210 | 213 | 210 | 212 | +0.95% | 1,410,300 | 1128億8226万 | -8.62% | - | 0.48 |
04/17 | 209 | 211 | 207 | 210 | +0.48% | 1,451,100 | 1118億1734万 | -10.26% | - | 0.48 |
04/16 | 213 | 213 | 207 | 209 | -1.42% | 2,082,200 | 1112億8487万 | -11.06% | - | 0.48 |
04/15 | 214 | 214 | 212 | 212 | +0.95% | 2,134,600 | 1128億8226万 | -10.55% | - | 0.48 |
04/14 | 210 | 211 | 209 | 210 | +0.48% | 2,762,500 | 1118億1734万 | -11.76% | - | 0.48 |
04/11 | 201 | 211 | 201 | 209 | -1.88% | 4,376,700 | 1112億8487万 | -12.92% | - | 0.48 |
04/10 | 218 | 219 | 211 | 213 | +9.23% | 4,615,600 | 1134億1473万 | -11.62% | - | 0.48 |
04/09 | 200 | 201 | 192 | 195 | -5.8% | 5,280,100 | 1038億3038万 | -19.42% | - | 0.44 |
04/08 | 207 | 214 | 205 | 207 | +5.08% | 3,534,300 | 1102億1995万 | -15.16% | - | 0.47 |
04/07 | 196 | 203 | 194 | 197 | -8.8% | 6,024,600 | 1048億9531万 | -19.59% | - | 0.45 |
04/04 | 219 | 222 | 212 | 216 | -4.85% | 6,855,500 | 1150億1212万 | -12.55% | - | 0.49 |
04/03 | 231 | 234 | 226 | 227 | -5.02% | 5,848,400 | 1208億6922万 | -8.47% | - | 0.52 |
04/02 | 242 | 242 | 237 | 239 | -0.42% | 3,659,800 | 1272億5878万 | -3.63% | - | 0.54 |
04/01 | 244 | 245 | 239 | 240 | -1.23% | 4,021,800 | 1277億9124万 | -3.23% | - | 0.55 |
03/31 | 244 | 245 | 241 | 243 | -2.41% | 4,048,600 | 1293億8863万 | -2.02% | - | 0.55 |
03/28 | 253 | 254 | 248 | 249 | -4.23% | 3,351,600 | 1325億8341万 | +0.4% | - | 0.57 |
03/27 | 259 | 261 | 258 | 260 | 0% | 2,853,100 | 1384億4051万 | +4.84% | - | 0.59 |
03/26 | 260 | 262 | 258 | 260 | +0.78% | 2,909,900 | 1384億4051万 | +5.26% | - | 0.59 |
03/25 | 260 | 262 | 257 | 258 | -0.39% | 3,611,500 | 1373億7558万 | +4.88% | - | 0.59 |
03/24 | 256 | 260 | 254 | 259 | +1.17% | 3,883,900 | 1379億805万 | +5.71% | - | 0.59 |
03/21 | 256 | 258 | 255 | 256 | -1.16% | 3,760,300 | 1363億1066万 | +4.49% | - | 0.58 |
03/19 | 260 | 262 | 258 | 259 | +0.39% | 3,569,100 | 1379億805万 | +6.15% | - | 0.59 |
03/18 | 256 | 259 | 255 | 258 | +1.18% | 2,983,600 | 1373億7558万 | +6.17% | - | 0.59 |
03/17 | 252 | 256 | 251 | 255 | +2.41% | 2,352,200 | 1357億7819万 | +4.94% | - | 0.58 |
03/14 | 246 | 250 | 246 | 249 | +0.4% | 3,113,400 | 1325億8341万 | +2.89% | - | 0.57 |
03/13 | 250 | 252 | 248 | 248 | -1.2% | 3,447,000 | 1320億5095万 | +2.48% | - | 0.56 |
03/12 | 250 | 252 | 249 | 251 | -0.79% | 3,057,300 | 1336億4834万 | +3.72% | - | 0.57 |
03/11 | 248 | 256 | 248 | 253 | +2.02% | 6,342,600 | 1347億1327万 | +4.55% | - | 0.58 |
03/10 | 248 | 249 | 247 | 248 | +0.4% | 2,327,900 | 1320億5095万 | +2.48% | - | 0.56 |
03/07 | 245 | 247 | 243 | 247 | -0.8% | 2,852,400 | 1315億1849万 | +2.07% | - | 0.56 |
03/06 | 240 | 249 | 240 | 249 | +4.62% | 6,208,600 | 1325億8341万 | +2.89% | - | 0.57 |
03/05 | 236 | 239 | 235 | 238 | +1.28% | 4,059,200 | 1267億2631万 | -1.65% | - | 0.54 |
03/04 | 236 | 238 | 234 | 235 | -1.26% | 4,128,800 | 1251億2892万 | -2.89% | - | 0.53 |
03/03 | 239 | 240 | 236 | 238 | +0.42% | 2,043,900 | 1267億2631万 | -2.06% | - | 0.54 |
02/28 | 240 | 241 | 237 | 237 | -2.07% | 3,315,200 | 1261億9385万 | -2.47% | - | 0.54 |
02/27 | 236 | 242 | 236 | 242 | +2.98% | 4,309,900 | 1288億5617万 | -0.82% | - | 0.55 |
02/26 | 238 | 238 | 235 | 235 | -0.84% | 4,079,900 | 1251億2892万 | -3.69% | - | 0.53 |
02/25 | 237 | 240 | 237 | 237 | -0.84% | 2,892,800 | 1261億9385万 | -3.27% | - | 0.54 |
02/21 | 237 | 239 | 235 | 239 | +0.42% | 3,999,400 | 1272億5878万 | -2.45% | - | 0.54 |
02/20 | 240 | 241 | 237 | 238 | -1.24% | 3,168,000 | 1267億2631万 | -2.86% | - | 0.54 |
02/19 | 240 | 243 | 240 | 241 | +0.84% | 3,455,100 | 1283億2371万 | -1.63% | - | 0.55 |
02/18 | 240 | 241 | 236 | 239 | 0% | 3,060,200 | 1272億5878万 | -2.45% | - | 0.54 |
02/17 | 240 | 242 | 239 | 239 | -1.24% | 3,914,100 | 1272億5878万 | -2.85% | - | 0.54 |
02/14 | 244 | 244 | 240 | 242 | -0.82% | 3,556,900 | 1288億5617万 | -1.63% | - | 0.55 |
02/13 | 243 | 245 | 242 | 244 | +1.24% | 3,197,600 | 1299億2110万 | -0.81% | - | 0.55 |
02/12 | 243 | 245 | 240 | 241 | +0.42% | 3,734,500 | 1283億2371万 | -2.03% | - | 0.55 |
02/10 | 243 | 245 | 240 | 240 | -1.64% | 3,578,200 | 1277億9124万 | -2.83% | - | 0.55 |
02/07 | 246 | 248 | 242 | 244 | -0.81% | 3,685,600 | 1299億2110万 | -1.21% | - | 0.55 |
02/06 | 251 | 251 | 246 | 246 | -0.4% | 3,957,500 | 1309億8602万 | -0.81% | - | 0.56 |
02/05 | 242 | 248 | 238 | 247 | +0.82% | 6,843,700 | 1315億1849万 | -0.4% | - | 0.56 |
02/04 | 247 | 248 | 245 | 245 | +0.82% | 3,555,400 | 1304億5356万 | -1.21% | - | 0.56 |
02/03 | 247 | 247 | 242 | 243 | -2.8% | 5,229,400 | 1293億8863万 | -2.02% | - | 0.55 |
01/31 | 246 | 250 | 245 | 250 | +0.4% | 3,248,800 | 1331億1588万 | +0.4% | - | 0.57 |
01/30 | 247 | 249 | 246 | 249 | +0.4% | 2,830,000 | 1325億8341万 | 0% | - | 0.57 |
01/29 | 250 | 251 | 247 | 248 | -0.8% | 2,369,300 | 1320億5095万 | -0.4% | - | 0.56 |
01/28 | 249 | 252 | 249 | 250 | 0% | 2,847,500 | 1331億1588万 | +0.81% | - | 0.57 |
01/27 | 248 | 251 | 248 | 250 | +2.04% | 3,195,500 | 1331億1588万 | +0.81% | - | 0.57 |
01/24 | 249 | 251 | 245 | 245 | -1.61% | 5,112,300 | 1304億5356万 | -1.21% | - | 0.56 |
01/23 | 249 | 250 | 247 | 249 | -0.8% | 2,817,500 | 1325億8341万 | +0.4% | - | 0.57 |
01/22 | 249 | 252 | 248 | 251 | +0.8% | 3,207,600 | 1336億4834万 | +1.21% | - | 0.57 |
01/21 | 251 | 252 | 248 | 249 | -0.4% | 2,636,000 | 1325億8341万 | +0.4% | - | 0.57 |
01/20 | 245 | 250 | 245 | 250 | +2.46% | 2,677,700 | 1331億1588万 | +1.21% | - | 0.57 |
01/17 | 242 | 245 | 241 | 244 | +0.83% | 2,165,200 | 1299億2110万 | -1.21% | - | 0.55 |
01/16 | 244 | 244 | 242 | 242 | -0.82% | 2,855,600 | 1288億5617万 | -2.02% | - | 0.55 |
01/15 | 244 | 246 | 242 | 244 | +0.83% | 3,139,300 | 1299億2110万 | -1.21% | - | 0.55 |
01/14 | 244 | 245 | 239 | 242 | -0.82% | 4,125,600 | 1288億5617万 | -2.02% | - | 0.55 |
01/10 | 244 | 246 | 243 | 244 | 0% | 2,282,000 | 1299億2110万 | -1.21% | - | 0.55 |
01/09 | 247 | 247 | 242 | 244 | -2.4% | 4,567,000 | 1299億2110万 | -0.81% | - | 0.55 |
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 | 1,137 7/17 | 642 3/18 | 6,995,000 7/31 | - | - | +12.06% 4/21 | -19.35% 1/22 |
2009年 3月期 | 816 6/2 | 203 3/3 | 9,489,000 3/5 | - | - | +22.25% 3/17 | -33.51% 10/10 |
2010年 3月期 | 483 8/14 | 279 4/1 | 12,381,000 9/8 | - | - | +24.19% 8/14 | -15.99% 7/13 |
2011年 3月期 | 473 3/4 | 312 9/1 | 13,007,000 12/14 | 2518億5499万 | 1661億2845万 | +13.8% 12/14 | -22.13% 3/15 |
2012年 3月期 | 495 7/25 | 276 11/24 | 9,234,000 7/28 | 2635億6918万 | 1469億5978万 | +10.9% 1/20 | -17.38% 8/22 |
2013年 3月期 | 355 4/2 | 131 11/14 | 35,506,000 12/6 | 1890億2436万 | 697億5265万 | +28.06% 12/19 | -18.7% 7/23 |
2014年 3月期 | 537 1/16 | 218 4/4 | 25,789,000 5/16 | 2859億3291万 | 1160億7693万 | +37.77% 5/20 | -18.82% 2/4 |
2015年 3月期 | 647 3/31 | 331 5/9 4/11 | 18,013,000 10/1 | 3445億390万 | 1762億4542万 | +16.02% 6/4 | -12.55% 10/17 |
2016年 3月期 | 819 6/17 | 322 2/12 | 15,999,000 6/17 | 4360億8762万 | 1714億5325万 | +9.69% 5/20 | -22.38% 2/12 |
2017年 3月期 | 604 3/21 | 243 7/8 | 24,795,000 11/2 | 3216億797万 | 1293億8863万 | +23.19% 8/8 | -19.04% 6/28 |
2018年 3月期 | 600 5/11 | 424 3/26 | 14,829,100 11/2 | 3194億7811万 | 2257億6453万 | +11.62% 11/8 | -17.12% 2/14 |
2019年 3月期 | 536 5/18 | 296 12/25 | 11,422,100 5/16 | 2854億45万 | 1576億920万 | +10.43% 5/18 | -16.75% 12/25 |
2020年 3月期 | 385 4/22 | 167 3/17 | 14,890,300 3/11 | 2049億9845万 | 889億2140万 | +15.3% 9/12 | -33.04% 3/13 |
2021年 3月期 | 354 3/23 | 162 4/6 | 14,090,200 12/1 | 1884億9208万 | 862億5909万 | +20.03% 5/28 | -14.55% 8/3 |
2022年 3月期 | 355 4/13 | 181 3/9 | 15,143,500 3/7 | 1890億2455万 | 963億7589万 | +10.54% 1/5 | -16.82% 3/9 |
2023年 3月期 | 378 3/9 | 195 4/13 | 33,604,700 2/3 | 2012億7121万 | 1038億3038万 | +20.68% 5/20 | -11.67% 7/6 |
2024年 3月期 | 346 5/9 | 253 1/4 | 23,222,700 8/3 | 1842億3238万 | 1347億1327万 | +13.02% 3/1 | -10.53% 5/16 |
2025年 3月期 | 338 7/17 | 230 8/5 | 17,187,900 8/5 | 1799億7267万 | 1224億6661万 | +7.21% 6/3 | -25.57% 8/5 |
最新 | 213 2025/6/6 | 2,100,100 | 1134億1473万 | -2.74% 219 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 44%(1.44倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- 18%(1.18倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- 93%(1.93倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 59%(1.59倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -25%(0.75倍)
- 2013/12/30 vs 2012/12/28
- 106%(2.06倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/12/30 vs 2023/12/29
- -2%(0.98倍)
- 2025/06/06 vs 2024/12/30
- -16%(0.84倍)
- 過去安値
131円(2012/11/14) - 63%(1.63倍)
213円(6/6)