株価チャート
株価
6/6
- 前日 (6/5)
- 2,030
- 始値
- 2,112
- 高値
- 2,144
- 安値
- 2,071
- 終値 +2.81%
- 2,087
- 出来高 +44.64%
- 273,800
乖離率
- 株価（5日）
移動平均値 - -0.1%
2,089 - 株価（25日）
移動平均値 - +9.21%
1,911 - 出来高（5日）
移動平均値 - -16.33%
327,240
2025/01/09～2025/06/06
- 20
- 50
- 100
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 | 2,112 | 2,144 | 2,071 | 2,087 | +2.81% | 273,800 | 542億6200万 | +9.21% | 17.98 | 2.7 |
| 06/05 | 2,053 | 2,061 | 2,010 | 2,030 | -2.26% | 189,300 | 527億8000万 | +6.79% | 17.49 | 2.63 |
| 06/04 | 2,170 | 2,175 | 2,045 | 2,077 | -3.71% | 426,500 | 540億200万 | +9.66% | 17.89 | 2.69 |
| 06/03 | 2,093 | 2,183 | 2,071 | 2,157 | +3.01% | 340,600 | 560億8200万 | +14.49% | 18.58 | 2.79 |
| 06/02 | 2,150 | 2,169 | 2,076 | 2,094 | +2.15% | 406,000 | 544億4400万 | +12.16% | 18.04 | 2.71 |
| 05/30 | 2,022 | 2,083 | 2,010 | 2,050 | +1.64% | 319,700 | 533億 | +10.63% | 17.66 | 2.65 |
| 05/29 | 1,945 | 2,053 | 1,945 | 2,017 | +5.88% | 286,200 | 524億4200万 | +9.5% | 17.38 | 2.61 |
| 05/28 | 1,977 | 1,980 | 1,905 | 1,905 | -2.21% | 217,600 | 495億3000万 | +4.21% | 16.41 | 2.47 |
| 05/27 | 1,963 | 1,973 | 1,937 | 1,948 | +1.19% | 234,900 | 506億4800万 | +7.09% | 16.78 | 2.52 |
| 05/26 | 1,847 | 1,937 | 1,845 | 1,925 | +6.53% | 361,600 | 500億5000万 | +6.65% | 16.58 | 2.49 |
| 05/23 | 1,747 | 1,880 | 1,738 | 1,807 | +3.43% | 381,400 | 469億8200万 | +0.89% | 15.57 | 2.34 |
| 05/22 | 1,728 | 1,779 | 1,720 | 1,747 | -0.63% | 91,600 | 454億2200万 | -2.13% | 15.05 | 2.26 |
| 05/21 | 1,808 | 1,809 | 1,755 | 1,758 | -0.57% | 85,300 | 457億800万 | -1.12% | 15.14 | 2.28 |
| 05/20 | 1,807 | 1,810 | 1,761 | 1,768 | -0.56% | 140,400 | 459億6800万 | -0.11% | 15.23 | 2.29 |
| 05/19 | 1,820 | 1,820 | 1,771 | 1,778 | -3.47% | 115,400 | 462億2800万 | +0.79% | 15.32 | 2.3 |
| 05/16 | 1,811 | 1,870 | 1,811 | 1,842 | +0.55% | 107,500 | 478億9200万 | +5.02% | 15.87 | 2.38 |
| 05/15 | 1,875 | 1,881 | 1,808 | 1,832 | -2.6% | 124,600 | 476億3200万 | +5.05% | 15.78 | 2.37 |
| 05/14 | 1,913 | 1,925 | 1,832 | 1,881 | -1.1% | 113,500 | 489億600万 | +8.67% | 16.2 | 2.44 |
| 05/13 | 1,863 | 1,965 | 1,820 | 1,902 | +0.53% | 497,300 | 494億5200万 | +10.32% | 16.38 | 2.46 |
| 05/12 | 1,861 | 1,918 | 1,840 | 1,892 | +1.5% | 222,300 | 491億9200万 | +9.87% | 16.3 | 2.45 |
| 05/09 | 1,873 | 1,882 | 1,839 | 1,864 | 0% | 155,700 | 484億6400万 | +8.12% | 16.06 | 2.41 |
| 05/08 | 1,865 | 1,879 | 1,837 | 1,864 | +2.14% | 133,900 | 484億6400万 | +7.93% | 16.06 | 2.41 |
| 05/07 | 1,850 | 1,860 | 1,813 | 1,825 | -2.93% | 159,400 | 474億5000万 | +5.49% | 15.72 | 2.36 |
| 05/02 | 1,852 | 1,892 | 1,848 | 1,880 | +1.4% | 116,000 | 488億8000万 | +8.05% | 16.2 | 2.43 |
| 05/01 | 1,834 | 1,879 | 1,821 | 1,854 | +0.87% | 115,900 | 482億400万 | +5.94% | 15.97 | 2.4 |
| 04/30 | 1,891 | 1,906 | 1,820 | 1,838 | -0.92% | 178,800 | 477億8800万 | +4.31% | 15.83 | 2.38 |
| 04/28 | 1,919 | 1,939 | 1,834 | 1,855 | +2.15% | 226,500 | 482億3000万 | +4.57% | 15.98 | 2.4 |
| 04/25 | 1,805 | 1,862 | 1,786 | 1,816 | +4.25% | 217,700 | 472億1600万 | +1.68% | 15.64 | 2.35 |
| 04/24 | 1,753 | 1,778 | 1,729 | 1,742 | +0.23% | 199,100 | 452億9200万 | -3.33% | 15.01 | 2.26 |
| 04/23 | 1,826 | 1,829 | 1,700 | 1,738 | -2.36% | 408,900 | 451億8800万 | -4.35% | 14.97 | 2.25 |
| 04/22 | 1,800 | 1,846 | 1,745 | 1,780 | +6.71% | 541,800 | 462億8000万 | -2.94% | 15.33 | 2.3 |
| 04/21 | 1,671 | 1,725 | 1,658 | 1,668 | +0.24% | 170,500 | 433億6800万 | -9.69% | 14.37 | 2.16 |
| 04/18 | 1,615 | 1,681 | 1,615 | 1,664 | +3.74% | 133,600 | 432億6400万 | -10.78% | 14.33 | 2.15 |
| 04/17 | 1,588 | 1,610 | 1,585 | 1,604 | +1.07% | 80,800 | 417億400万 | -14.82% | 13.82 | 2.08 |
| 04/16 | 1,629 | 1,648 | 1,575 | 1,587 | -2.88% | 101,900 | 412億6200万 | -16.69% | 13.67 | 2.05 |
| 04/15 | 1,640 | 1,672 | 1,621 | 1,634 | +3.09% | 110,500 | 424億8400万 | -15.16% | 14.08 | 2.12 |
| 04/14 | 1,584 | 1,614 | 1,575 | 1,585 | +1.02% | 138,200 | 412億1000万 | -18.51% | 13.65 | 2.05 |
| 04/11 | 1,578 | 1,578 | 1,521 | 1,569 | -3.03% | 128,400 | 407億9400万 | -20.27% | 13.52 | 2.03 |
| 04/10 | 1,673 | 1,674 | 1,592 | 1,618 | +6.94% | 178,900 | 420億6800万 | -18.82% | 13.94 | 2.09 |
| 04/09 | 1,558 | 1,573 | 1,485 | 1,513 | -5.32% | 193,100 | 393億3800万 | -24.91% | 13.03 | 1.96 |
| 04/08 | 1,609 | 1,650 | 1,570 | 1,598 | +6.6% | 194,000 | 415億4800万 | -21.78% | 13.77 | 2.07 |
| 04/07 | 1,495 | 1,533 | 1,458 | 1,499 | -12.39% | 356,300 | 389億7400万 | -27.51% | 12.91 | 1.94 |
| 04/04 | 1,800 | 1,825 | 1,677 | 1,711 | -8.01% | 280,100 | 444億8600万 | -18.45% | 14.74 | 2.22 |
| 04/03 | 1,862 | 1,909 | 1,834 | 1,860 | -4.22% | 176,700 | 483億6000万 | -12.31% | 16.02 | 2.41 |
| 04/02 | 1,950 | 1,965 | 1,922 | 1,942 | +1.09% | 74,400 | 504億9200万 | -9.12% | 16.73 | 2.51 |
| 04/01 | 1,960 | 1,966 | 1,916 | 1,921 | -1.54% | 116,100 | 499億4600万 | -10.65% | 16.55 | 2.49 |
| 03/31 | 1,950 | 1,978 | 1,902 | 1,951 | -6.2% | 236,800 | 507億2600万 | -9.97% | 16.81 | 2.53 |
| 03/28 | 2,125 | 2,126 | 2,071 | 2,080 | -2.03% | 121,700 | 561億6000万 | -4.63% | 17.92 | 2.81 |
| 03/27 | 2,155 | 2,184 | 2,105 | 2,123 | -1.26% | 122,000 | 573億2100万 | -3.06% | 18.29 | 2.87 |
| 03/26 | 2,140 | 2,169 | 2,131 | 2,150 | +0.05% | 95,100 | 580億5000万 | -2.27% | 18.52 | 2.9 |
| 03/25 | 2,150 | 2,175 | 2,135 | 2,149 | -0.05% | 90,000 | 580億2300万 | -2.63% | 18.51 | 2.9 |
| 03/24 | 2,211 | 2,224 | 2,141 | 2,150 | -2.71% | 137,300 | 580億5000万 | -2.93% | 18.52 | 2.9 |
| 03/21 | 2,149 | 2,242 | 2,149 | 2,210 | +3.9% | 138,700 | 596億7000万 | -0.85% | 19.04 | 2.98 |
| 03/19 | 2,136 | 2,163 | 2,117 | 2,127 | -1.12% | 135,500 | 574億2900万 | -5.47% | 18.32 | 2.87 |
| 03/18 | 2,136 | 2,169 | 2,128 | 2,151 | +1.32% | 74,900 | 580億7700万 | -5.45% | 18.53 | 2.9 |
| 03/17 | 2,143 | 2,152 | 2,117 | 2,123 | +0.24% | 93,000 | 573億2100万 | -7.7% | 18.29 | 2.87 |
| 03/14 | 2,098 | 2,146 | 2,097 | 2,118 | +0.43% | 51,700 | 571億8600万 | -8.9% | 18.25 | 2.86 |
| 03/13 | 2,114 | 2,155 | 2,099 | 2,109 | -1.36% | 91,800 | 569億4300万 | -10.22% | 18.17 | 2.85 |
| 03/12 | 2,099 | 2,160 | 2,085 | 2,138 | +1.28% | 109,000 | 577億2600万 | -9.83% | 18.42 | 2.89 |
| 03/11 | 2,062 | 2,111 | 2,038 | 2,111 | -0.05% | 121,200 | 569億9700万 | -11.71% | 18.19 | 2.85 |
| 03/10 | 2,159 | 2,159 | 2,101 | 2,112 | -2.04% | 97,200 | 570億2400万 | -12.58% | 18.19 | 2.85 |
| 03/07 | 2,192 | 2,202 | 2,156 | 2,156 | -1.69% | 114,900 | 582億1200万 | -11.64% | 18.57 | 2.91 |
| 03/06 | 2,152 | 2,193 | 2,145 | 2,193 | +1.06% | 121,900 | 592億1100万 | -11.03% | 18.89 | 2.96 |
| 03/05 | 2,200 | 2,213 | 2,151 | 2,170 | -2.65% | 143,400 | 585億9000万 | -12.75% | 18.69 | 2.93 |
| 03/04 | 2,201 | 2,229 | 2,193 | 2,229 | +0.18% | 105,900 | 601億8300万 | -11.12% | 19.2 | 3.01 |
| 03/03 | 2,249 | 2,270 | 2,211 | 2,225 | -0.71% | 128,300 | 600億7500万 | -12.02% | 19.17 | 3 |
| 02/28 | 2,233 | 2,253 | 2,211 | 2,241 | -1.84% | 120,500 | 605億700万 | -12.12% | 19.3 | 3.02 |
| 02/27 | 2,333 | 2,337 | 2,260 | 2,283 | +0.84% | 129,000 | 616億4100万 | -11.2% | 19.67 | 3.08 |
| 02/26 | 2,315 | 2,356 | 2,215 | 2,264 | +0.18% | 167,800 | 611億2800万 | -12.52% | 19.5 | 3.06 |
| 02/25 | 2,310 | 2,310 | 2,256 | 2,260 | -3.54% | 112,000 | 610億2000万 | -13.14% | 19.47 | 3.05 |
| 02/21 | 2,313 | 2,384 | 2,313 | 2,343 | +1.6% | 133,100 | 632億6100万 | -10.4% | 20.18 | 3.16 |
| 02/20 | 2,300 | 2,335 | 2,277 | 2,306 | +0.17% | 75,500 | 622億6200万 | -12.09% | 19.86 | 3.11 |
| 02/19 | 2,372 | 2,375 | 2,280 | 2,302 | -2.91% | 172,500 | 621億5400万 | -12.6% | 19.83 | 3.11 |
| 02/18 | 2,398 | 2,424 | 2,353 | 2,371 | +1.45% | 164,700 | 640億1700万 | -10.49% | 20.42 | 3.2 |
| 02/17 | 2,350 | 2,387 | 2,324 | 2,337 | -0.64% | 187,200 | 630億9900万 | -12.21% | 20.13 | 3.15 |
| 02/14 | 2,481 | 2,481 | 2,347 | 2,352 | -5.43% | 431,800 | 635億400万 | -12.17% | 20.26 | 3.17 |
| 02/13 | 2,636 | 2,664 | 2,470 | 2,487 | -9.5% | 726,500 | 671億4900万 | -7.72% | 21.42 | 3.36 |
| 02/12 | 2,785 | 2,823 | 2,739 | 2,748 | -0.11% | 279,500 | 741億9600万 | +1.48% | 23.67 | 3.71 |
| 02/10 | 2,799 | 2,800 | 2,730 | 2,751 | -0.33% | 90,600 | 742億7700万 | +1.55% | 23.7 | 3.71 |
| 02/07 | 2,750 | 2,792 | 2,740 | 2,760 | +0.07% | 99,900 | 745億2000万 | +1.58% | 23.78 | 3.73 |
| 02/06 | 2,725 | 2,783 | 2,699 | 2,758 | +1.29% | 181,600 | 744億6600万 | +1.29% | 23.76 | 3.72 |
| 02/05 | 2,702 | 2,723 | 2,685 | 2,723 | +2.68% | 59,000 | 735億2100万 | -0.26% | 23.46 | 3.68 |
| 02/04 | 2,678 | 2,698 | 2,650 | 2,652 | +0.3% | 49,600 | 716億400万 | -3.18% | 22.85 | 3.58 |
| 02/03 | 2,707 | 2,730 | 2,641 | 2,644 | -3.15% | 82,800 | 713億8800万 | -3.89% | 22.78 | 3.57 |
| 01/31 | 2,708 | 2,733 | 2,703 | 2,730 | +0.4% | 74,100 | 737億1000万 | -1.27% | 23.52 | 3.68 |
| 01/30 | 2,718 | 2,736 | 2,681 | 2,719 | -2.12% | 146,600 | 734億1300万 | -2.09% | 23.42 | 3.67 |
| 01/29 | 2,736 | 2,808 | 2,710 | 2,778 | +1.02% | 123,400 | 750億600万 | -0.5% | 23.93 | 3.75 |
| 01/28 | 2,655 | 2,766 | 2,628 | 2,750 | +2% | 155,800 | 742億5000万 | -1.96% | 23.69 | 3.71 |
| 01/27 | 2,755 | 2,796 | 2,696 | 2,696 | -2.07% | 147,500 | 727億9200万 | -4.33% | 23.22 | 3.64 |
| 01/24 | 2,770 | 2,777 | 2,723 | 2,753 | +0.25% | 109,700 | 743億3100万 | -2.89% | 23.72 | 3.72 |
| 01/23 | 2,782 | 2,808 | 2,746 | 2,746 | -0.15% | 131,400 | 741億4200万 | -3.55% | 23.66 | 3.71 |
| 01/22 | 2,762 | 2,804 | 2,743 | 2,750 | +1.4% | 161,700 | 742億5000万 | -3.88% | 23.69 | 3.71 |
| 01/21 | 2,742 | 2,752 | 2,687 | 2,712 | +3.51% | 168,400 | 732億2400万 | -5.77% | 23.36 | 3.66 |
| 01/20 | 2,581 | 2,644 | 2,560 | 2,620 | +1.63% | 103,700 | 707億4000万 | -9.59% | 22.57 | 3.54 |
| 01/17 | 2,565 | 2,616 | 2,543 | 2,578 | +0.66% | 138,100 | 696億600万 | -11.86% | 22.21 | 3.48 |
| 01/16 | 2,550 | 2,578 | 2,535 | 2,561 | -0.43% | 135,000 | 691億4700万 | -13.51% | 22.06 | 3.46 |
| 01/15 | 2,636 | 2,658 | 2,559 | 2,572 | -3.63% | 176,100 | 694億4400万 | -14.15% | 22.16 | 3.47 |
| 01/14 | 2,634 | 2,681 | 2,621 | 2,669 | -1.69% | 212,700 | 720億6300万 | -11.91% | 22.99 | 3.6 |
| 01/10 | 2,606 | 2,753 | 2,588 | 2,715 | -0.48% | 210,200 | 733億500万 | -11.33% | 23.39 | 3.66 |
| 01/09 | 2,780 | 2,796 | 2,727 | 2,728 | -1.87% | 142,000 | 736億5600万 | -11.69% | 23.5 | 3.68 |
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 | |
| 2021年 12月期 | 2,690 8,070 12/28 | 1,520 4,560 12/21 | 13,722,000 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
| 2022年 12月期 | 3,183 9,550 1/12 | 1,590 4,770 2/18 | 7,899,600 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
| 2023年 12月期 | 2,337 7,010 1/19 | 1,525 4,575 5/15 | 974,100 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
| 2024年 12月期 | 3,650 11/20 | 1,412 4,235 2/21 | 809,300 11/11 | 985億5000万 | 381億1500万 | +19.28% 9/2 | -14.14% 1/15 |
| 最新 | 2,087 2025/6/6 | 273,800 | 542億6200万 | +9.21% 1,911 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/06/06 vs 2024/12/30
- -29%（0.71倍）
- 過去安値
1,412円（2024/02/21） - 48%（1.48倍）
2,087円（6/6）