株価チャート
株価
6/12
- 前日 (6/11)
- 6,260
- 始値
- 6,270
- 高値
- 6,320
- 安値
- 6,190
- 終値 -0.64%
- 6,220
- 出来高 -26.47%
- 167,200
乖離率
- 株価（5日）
移動平均値 - +3.74%
5,996 - 株価（25日）
移動平均値 - +2.84%
6,048 - 出来高（5日）
移動平均値 - +5%
159,240
2025/01/16～2025/06/12
- 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 | ||||||||||
| 06/12 | 6,270 | 6,320 | 6,190 | 6,220 | -0.64% | 167,200 | 1667億1665万 | +2.84% | 10.3 | 1.47 |
| 06/11 | 6,010 | 6,310 | 6,000 | 6,260 | +5.39% | 227,400 | 1677億8878万 | +3.25% | 10.36 | 1.48 |
| 06/10 | 5,860 | 6,070 | 5,850 | 5,940 | +2.24% | 196,600 | 1592億1172万 | -2.14% | 9.83 | 1.41 |
| 06/09 | 5,800 | 5,880 | 5,750 | 5,810 | +1.04% | 112,100 | 1557億2728万 | -4.5% | 9.62 | 1.38 |
| 06/06 | 5,810 | 5,870 | 5,750 | 5,750 | -1.37% | 92,900 | 1541億1909万 | -5.75% | 9.52 | 1.36 |
| 06/05 | 5,700 | 5,970 | 5,690 | 5,830 | +3.92% | 212,600 | 1562億6335万 | -4.74% | 9.65 | 1.38 |
| 06/04 | 5,620 | 5,780 | 5,610 | 5,610 | +1.08% | 154,700 | 1503億6662万 | -8.51% | 9.29 | 1.33 |
| 06/03 | 5,500 | 5,650 | 5,450 | 5,550 | -0.18% | 127,200 | 1487億5842万 | -9.87% | 9.19 | 1.32 |
| 06/02 | 5,670 | 5,700 | 5,560 | 5,560 | -4.14% | 133,300 | 1490億2645万 | -9.97% | 9.2 | 1.32 |
| 05/30 | 5,810 | 5,910 | 5,770 | 5,800 | -2.19% | 140,900 | 1554億5925万 | -6.18% | 9.6 | 1.38 |
| 05/29 | 5,810 | 6,010 | 5,790 | 5,930 | +3.85% | 218,700 | 1589億4368万 | -3.91% | 9.82 | 1.41 |
| 05/28 | 5,900 | 5,960 | 5,710 | 5,710 | +0.18% | 176,800 | 1530億4695万 | -7.15% | 9.45 | 1.35 |
| 05/27 | 5,720 | 5,730 | 5,620 | 5,700 | -0.18% | 131,000 | 1527億7892万 | -7.27% | 9.44 | 1.35 |
| 05/26 | 5,670 | 5,760 | 5,600 | 5,710 | -0.52% | 164,800 | 1530億4695万 | -7.11% | 9.45 | 1.35 |
| 05/23 | 5,830 | 5,890 | 5,720 | 5,740 | -1.2% | 180,300 | 1538億5105万 | -6.56% | 9.5 | 1.36 |
| 05/22 | 5,800 | 5,900 | 5,760 | 5,810 | -1.53% | 155,500 | 1557億2728万 | -5.54% | 9.62 | 1.38 |
| 05/21 | 5,990 | 6,070 | 5,880 | 5,900 | -2.64% | 160,200 | 1581億3958万 | -4.19% | 9.77 | 1.4 |
| 05/20 | 6,130 | 6,220 | 6,060 | 6,060 | -2.73% | 194,600 | 1624億2811万 | -1.37% | 10.03 | 1.44 |
| 05/19 | 6,240 | 6,320 | 6,190 | 6,230 | -1.74% | 108,300 | 1669億8468万 | +1.7% | 10.31 | 1.48 |
| 05/16 | 6,490 | 6,620 | 6,260 | 6,340 | -2.31% | 214,800 | 1699億3304万 | +4.41% | 10.5 | 1.5 |
| 05/15 | 6,390 | 6,510 | 6,330 | 6,490 | +1.72% | 171,700 | 1739億5354万 | +7.63% | 10.74 | 1.54 |
| 05/14 | 6,720 | 6,720 | 6,220 | 6,380 | -11.14% | 427,200 | 1710億518万 | +7.08% | 10.56 | 1.51 |
| 05/13 | 7,280 | 7,380 | 7,050 | 7,180 | +3.61% | 170,900 | 1924億4783万 | +21.22% | 11.89 | 1.7 |
| 05/12 | 6,800 | 6,980 | 6,790 | 6,930 | +2.67% | 123,900 | 1857億4700万 | +17.84% | 11.47 | 1.64 |
| 05/09 | 6,810 | 6,830 | 6,650 | 6,750 | +2.12% | 157,800 | 1809億2241万 | +14.85% | 11.17 | 1.6 |
| 05/08 | 6,460 | 6,640 | 6,410 | 6,610 | +2.96% | 178,800 | 1771億6994万 | +12.57% | 10.94 | 1.57 |
| 05/07 | 6,330 | 6,430 | 6,280 | 6,420 | +1.9% | 95,300 | 1720億7731万 | +9.15% | 10.63 | 1.52 |
| 05/02 | 6,300 | 6,350 | 6,170 | 6,300 | +1.12% | 120,000 | 1688億6091万 | +6.64% | 10.43 | 1.49 |
| 05/01 | 6,200 | 6,260 | 6,150 | 6,230 | -0.16% | 84,900 | 1669億8468万 | +4.69% | 10.31 | 1.48 |
| 04/30 | 6,180 | 6,240 | 6,090 | 6,240 | +1.96% | 104,800 | 1672億5271万 | +3.93% | 10.33 | 1.48 |
| 04/28 | 6,350 | 6,390 | 6,110 | 6,120 | -2.08% | 158,200 | 1640億3631万 | +0.99% | 10.13 | 1.45 |
| 04/25 | 6,250 | 6,350 | 6,180 | 6,250 | +3.82% | 208,800 | 1675億2075万 | +2.24% | 10.35 | 1.48 |
| 04/24 | 5,950 | 6,130 | 5,880 | 6,020 | +5.8% | 240,800 | 1613億5598万 | -2.26% | 9.97 | 1.43 |
| 04/23 | 5,780 | 5,880 | 5,630 | 5,690 | +2.89% | 160,600 | 1525億1089万 | -8.37% | 9.42 | 1.35 |
| 04/22 | 5,320 | 5,550 | 5,310 | 5,530 | +2.22% | 182,800 | 1482億2235万 | -11.93% | 9.15 | 1.31 |
| 04/21 | 5,530 | 5,540 | 5,310 | 5,410 | -3.91% | 200,000 | 1450億596万 | -14.92% | 8.96 | 1.28 |
| 04/18 | 5,700 | 5,750 | 5,610 | 5,630 | -1.23% | 99,800 | 1509億269万 | -12.52% | 9.32 | 1.33 |
| 04/17 | 5,600 | 5,710 | 5,570 | 5,700 | +1.6% | 118,700 | 1527億7892万 | -12.27% | 9.44 | 1.35 |
| 04/16 | 5,870 | 5,880 | 5,520 | 5,610 | -5.71% | 169,000 | 1503億6662万 | -14.53% | 9.29 | 1.33 |
| 04/15 | 5,970 | 6,080 | 5,930 | 5,950 | -0.34% | 156,200 | 1594億7975万 | -10.12% | 9.85 | 1.41 |
| 04/14 | 6,000 | 6,150 | 5,840 | 5,970 | +7.37% | 435,700 | 1600億1582万 | -10.37% | 9.88 | 1.42 |
| 04/11 | 5,420 | 5,620 | 5,190 | 5,560 | -0.71% | 422,800 | 1490億2645万 | -17.11% | 9.2 | 1.32 |
| 04/10 | 5,600 | 5,600 | 5,600 | 5,600 | +14.4% | 50,300 | 1500億9859万 | -17.53% | 9.27 | 1.33 |
| 04/09 | 4,910 | 4,940 | 4,720 | 4,895 | -7.29% | 314,800 | 1312億225万 | -28.52% | 8.1 | 1.16 |
| 04/08 | 5,150 | 5,400 | 5,050 | 5,280 | +12.46% | 328,100 | 1415億2152万 | -23.85% | 8.74 | 1.25 |
| 04/07 | 4,550 | 4,920 | 4,545 | 4,695 | -14.64% | 526,600 | 1258億4158万 | -33.07% | 7.77 | 1.11 |
| 04/04 | 5,740 | 5,740 | 5,230 | 5,500 | -10.42% | 503,700 | 1474億1826万 | -22.67% | 9.11 | 1.3 |
| 04/03 | 6,330 | 6,400 | 5,840 | 6,140 | -10.1% | 632,100 | 1645億7238万 | -14.64% | 10.16 | 1.46 |
| 04/02 | 6,690 | 6,880 | 6,650 | 6,830 | +3.02% | 139,500 | 1830億6667万 | -5.72% | 11.31 | 1.62 |
| 04/01 | 6,860 | 6,930 | 6,600 | 6,630 | -3.07% | 145,800 | 1777億601万 | -8.79% | 10.98 | 1.57 |
| 03/31 | 6,860 | 6,930 | 6,780 | 6,840 | -3.39% | 138,100 | 1833億3470万 | -6.52% | 11.76 | 1.62 |
| 03/28 | 7,250 | 7,280 | 7,020 | 7,080 | -3.93% | 161,400 | 1897億6750万 | -3.8% | 12.17 | 1.68 |
| 03/27 | 7,350 | 7,440 | 7,260 | 7,370 | -2.51% | 153,200 | 1975億4046万 | -0.49% | 12.67 | 1.75 |
| 03/26 | 7,620 | 7,630 | 7,410 | 7,560 | -1.05% | 126,000 | 2026億3309万 | +1.49% | 13 | 1.79 |
| 03/25 | 7,500 | 7,770 | 7,490 | 7,640 | +2.69% | 129,200 | 2047億7736万 | +1.92% | 13.14 | 1.81 |
| 03/24 | 7,370 | 7,510 | 7,360 | 7,440 | +0.54% | 105,600 | 1994億1670万 | -1.3% | 12.79 | 1.76 |
| 03/21 | 7,290 | 7,500 | 7,290 | 7,400 | +1.23% | 138,600 | 1983億4456万 | -2.32% | 12.72 | 1.75 |
| 03/19 | 7,340 | 7,370 | 7,250 | 7,310 | -1.35% | 117,200 | 1959億3226万 | -3.89% | 12.57 | 1.73 |
| 03/18 | 7,610 | 7,660 | 7,360 | 7,410 | -1.59% | 154,300 | 1986億1260万 | -3.09% | 12.74 | 1.76 |
| 03/17 | 7,430 | 7,650 | 7,360 | 7,530 | +2.87% | 141,200 | 2018億2899万 | -2.09% | 12.95 | 1.79 |
| 03/14 | 7,130 | 7,380 | 7,120 | 7,320 | +2.23% | 105,200 | 1962億30万 | -5.44% | 12.59 | 1.74 |
| 03/13 | 7,580 | 7,580 | 7,160 | 7,160 | -2.85% | 186,300 | 1919億1177万 | -8.02% | 12.31 | 1.7 |
| 03/12 | 7,010 | 7,420 | 6,960 | 7,370 | +5.14% | 185,300 | 1975億4046万 | -6.02% | 12.67 | 1.75 |
| 03/11 | 6,890 | 7,130 | 6,690 | 7,010 | +0.29% | 333,500 | 1878億9127万 | -11.1% | 12.05 | 1.66 |
| 03/10 | 7,020 | 7,160 | 6,850 | 6,990 | -2.1% | 240,700 | 1873億5520万 | -12.29% | 12.02 | 1.66 |
| 03/07 | 7,320 | 7,410 | 7,140 | 7,140 | -6.18% | 163,100 | 1913億7570万 | -11.26% | 12.28 | 1.69 |
| 03/06 | 7,110 | 7,800 | 7,080 | 7,610 | +7.79% | 328,600 | 2039億7326万 | -6.25% | 13.08 | 1.8 |
| 03/05 | 7,010 | 7,090 | 6,950 | 7,060 | +0.28% | 127,900 | 1892億3143万 | -13.44% | 12.14 | 1.67 |
| 03/04 | 7,220 | 7,290 | 6,910 | 7,040 | -3.69% | 179,500 | 1886億9537万 | -14.3% | 12.1 | 1.67 |
| 03/03 | 7,270 | 7,330 | 7,160 | 7,310 | +2.67% | 162,100 | 1959億3226万 | -11.84% | 12.57 | 1.73 |
| 02/28 | 7,360 | 7,410 | 7,050 | 7,120 | -5.19% | 265,000 | 1908億3963万 | -14.87% | 12.24 | 1.69 |
| 02/27 | 7,540 | 7,630 | 7,500 | 7,510 | +1.35% | 139,100 | 2012億9293万 | -11.04% | 12.91 | 1.78 |
| 02/26 | 7,430 | 7,500 | 7,330 | 7,410 | -0.67% | 154,900 | 1986億1260万 | -12.77% | 12.74 | 1.76 |
| 02/25 | 7,590 | 7,670 | 7,420 | 7,460 | -4.73% | 221,700 | 1999億5276万 | -12.73% | 12.83 | 1.77 |
| 02/21 | 7,960 | 7,960 | 7,760 | 7,830 | -1.14% | 164,200 | 2098億6999万 | -8.88% | 13.46 | 1.86 |
| 02/20 | 8,070 | 8,090 | 7,810 | 7,920 | -3.65% | 231,000 | 2122億8229万 | -8.16% | 13.62 | 1.88 |
| 02/19 | 8,420 | 8,470 | 8,160 | 8,220 | -2.72% | 154,300 | 2203億2329万 | -5.02% | 14.13 | 1.95 |
| 02/18 | 8,600 | 8,640 | 8,420 | 8,450 | -3.43% | 140,500 | 2264億8805万 | -2.6% | 14.53 | 2 |
| 02/17 | 8,750 | 8,790 | 8,560 | 8,750 | +0.69% | 135,300 | 2345億2905万 | +0.7% | 15.04 | 2.07 |
| 02/14 | 8,530 | 8,960 | 8,520 | 8,690 | +3.7% | 298,400 | 2329億2085万 | +0.07% | 14.94 | 2.06 |
| 02/13 | 8,200 | 8,410 | 8,110 | 8,380 | +2.7% | 226,200 | 2246億1182万 | -3.5% | 14.41 | 1.99 |
| 02/12 | 8,320 | 8,360 | 8,090 | 8,160 | -1.81% | 261,200 | 2187億1509万 | -6.22% | 14.03 | 1.93 |
| 02/10 | 8,260 | 8,420 | 7,860 | 8,310 | -2.46% | 361,400 | 2227億3558万 | -4.82% | 14.29 | 1.97 |
| 02/07 | 9,230 | 9,340 | 8,480 | 8,520 | -2.96% | 571,500 | 2283億6428万 | -2.83% | 14.65 | 2.02 |
| 02/06 | 8,480 | 8,830 | 8,420 | 8,780 | +4.4% | 305,900 | 2353億3314万 | -0.25% | 15.1 | 2.08 |
| 02/05 | 8,540 | 8,610 | 8,310 | 8,410 | -2.21% | 200,300 | 2254億1592万 | -4.65% | 14.46 | 1.99 |
| 02/04 | 8,640 | 8,860 | 8,560 | 8,600 | +1.78% | 195,500 | 2305億855万 | -2.77% | 14.79 | 2.04 |
| 02/03 | 8,720 | 8,780 | 8,440 | 8,450 | -7.14% | 276,700 | 2264億8805万 | -4.64% | 14.53 | 2 |
| 01/31 | 8,990 | 9,230 | 8,930 | 9,100 | +1.9% | 169,000 | 2439億1021万 | +2.36% | 15.65 | 2.16 |
| 01/30 | 8,810 | 8,980 | 8,790 | 8,930 | +0.34% | 102,100 | 2393億5364万 | +0.44% | 15.35 | 2.12 |
| 01/29 | 8,690 | 8,980 | 8,610 | 8,900 | +3.73% | 154,500 | 2385億4954万 | -0.01% | 15.3 | 2.11 |
| 01/28 | 8,450 | 8,590 | 8,290 | 8,580 | +0.35% | 170,500 | 2299億7248万 | -3.69% | 14.75 | 2.03 |
| 01/27 | 8,920 | 8,930 | 8,520 | 8,550 | -4.58% | 208,900 | 2291億6838万 | -4.23% | 14.7 | 2.03 |
| 01/24 | 9,100 | 9,120 | 8,940 | 8,960 | -1.75% | 100,000 | 2401億5774万 | +0.03% | 15.4 | 2.12 |
| 01/23 | 9,050 | 9,220 | 9,010 | 9,120 | +0.77% | 179,100 | 2444億4627万 | +1.65% | 15.68 | 2.16 |
| 01/22 | 8,950 | 9,050 | 8,920 | 9,050 | +2.38% | 89,700 | 2425億7004万 | +0.86% | 15.56 | 2.15 |
| 01/21 | 8,810 | 8,860 | 8,710 | 8,840 | +1.14% | 88,000 | 2369億4134万 | -1.41% | 15.2 | 2.1 |
| 01/20 | 8,580 | 8,840 | 8,580 | 8,740 | +1.86% | 112,700 | 2342億6101万 | -2.56% | 15.03 | 2.07 |
| 01/17 | 8,480 | 8,600 | 8,410 | 8,580 | -0.23% | 102,600 | 2299億7248万 | -4.44% | 14.75 | 2.03 |
| 01/16 | 8,710 | 8,710 | 8,540 | 8,600 | -0.92% | 124,400 | 2305億855万 | -4.4% | 14.79 | 2.04 |
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 | |
| 2008年 3月期 | 4,980 12/27 | 2,135 2/8 | 402,300 4/19 | - | - | +17.76% 7/2 | -34.45% 2/8 |
| 2009年 3月期 | 3,450 6/20 | 469 2/5 | 487,700 2/16 | - | - | +48.97% 3/23 | -51.86% 10/17 |
| 2010年 3月期 | 2,470 1/4 | 954 4/2 | 283,900 2/2 | - | - | +28.37% 5/11 | -11.28% 8/21 |
| 2011年 3月期 | 2,140 4/12 | 680 3/16 | 866,500 3/16 | 415億2310万 | 131億9425万 | +18.63% 11/24 | -50.81% 3/16 |
| 2012年 3月期 | 1,370 7/11 | 528 11/22 | 400,900 5/19 | 265億8254万 | 102億4495万 | +41.31% 1/25 | -23.51% 9/26 |
| 2013年 3月期 | 1,247 4/2 | 478 11/8 | 1,411,500 9/13 | 241億9594万 | 92億7478万 | +19.66% 12/10 | -27.27% 5/16 |
| 2014年 3月期 | 1,050 5/14 | 585 4/2 | 2,046,800 12/12 | 203億7348万 | 113億5094万 | +41.29% 5/13 | -22.37% 6/6 |
| 2015年 3月期 | 668 4/1 | 347 2/13 | 1,099,600 8/11 | 179億461万 | 93億75万 | +14.28% 5/8 | -19.11% 8/12 |
| 2016年 3月期 | 477 5/11 | 233 9/30 9/29 | 1,394,500 2/12 | 127億8518万 | 62億4517万 | +24.11% 2/23 | -19.71% 4/6 |
| 2017年 3月期 | 965 12/26 | 281 4/7 4/6 | 5,442,400 12/19 | 258億6520万 | 75億3173万 | +48.85% 12/19 | -19.78% 11/9 |
| 2018年 3月期 | 2,735 11/17 | 698 4/13 | 3,233,900 5/16 | 733億708万 | 187億871万 | +35.74% 5/26 | -24.5% 2/13 |
| 2019年 3月期 | 3,560 10/17 | 1,520 12/25 | 4,418,000 11/13 | 954億1981万 | 407億4104万 | +24.44% 4/19 | -32.53% 11/20 |
| 2020年 3月期 | 2,473 12/30 | 1,244 3/13 | 1,716,200 4/18 | 662億8461万 | 333億4333万 | +24.74% 11/28 | -30.26% 5/13 |
| 2021年 3月期 | 2,860 3/16 | 1,045 4/6 | 803,900 5/22 | 766億5749万 | 280億946万 | +24.23% 3/12 | -10.53% 6/29 |
| 2022年 3月期 | 4,880 12/28 | 2,401 4/21 | 1,718,400 7/29 | 1308億20万 | 643億5477万 | +30.45% 11/10 | -18.55% 1/27 |
| 2023年 3月期 | 4,715 5/31 | 2,315 1/4 | 975,500 4/27 | 1263億7765万 | 620億4968万 | +22.96% 11/15 | -25.09% 6/23 |
| 2024年 3月期 | 5,480 3/29 | 2,380 6/1 | 1,458,800 11/7 | 1468億8219万 | 637億9190万 | +29.1% 11/9 | -8.85% 12/14 |
| 2025年 3月期 | 9,590 12/3 | 4,320 8/5 | 840,200 11/11 | 2570億4383万 | 1157億9034万 | +34.64% 11/11 | -33.79% 8/5 |
| 最新 | 6,220 2025/6/12 | 167,200 | 1667億1665万 | +2.84% 6,048 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -60%（0.4倍）
- 2002/12/27 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/27
- 557%（6.57倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 218%（3.18倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- 177%（2.77倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- -51%（0.49倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 199%（2.99倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 73%（1.73倍）
- 2024/12/30 vs 2023/12/29
- 122%（2.22倍）
- 2025/06/12 vs 2024/12/30
- -33%（0.67倍）
- 過去安値
135円（2002/02/21） - 4507%（46.07倍）
6,220円（6/12）