株価チャート
株価
6/11
- 前日 (6/10)
- 5,670
- 始値
- 5,710
- 高値
- 5,710
- 安値
- 5,650
- 終値 +0.35%
- 5,690
- 出来高 -18.31%
- 29,000
乖離率
- 株価（5日）
移動平均値 - +0.67%
5,652 - 株価（25日）
移動平均値 - -0.25%
5,704 - 出来高（5日）
移動平均値 - +14.53%
25,320
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 | 5,710 | 5,710 | 5,650 | 5,690 | +0.35% | 29,000 | 797億9863万 | -0.25% | 11.96 | 1.95 |
| 06/10 | 5,660 | 5,690 | 5,640 | 5,670 | +0.53% | 35,500 | 795億1814万 | -0.56% | 11.92 | 1.95 |
| 06/09 | 5,640 | 5,650 | 5,630 | 5,640 | +0.36% | 16,700 | 790億9741万 | -1.1% | 11.85 | 1.94 |
| 06/06 | 5,640 | 5,660 | 5,620 | 5,620 | -0.35% | 23,200 | 788億1693万 | -1.47% | 11.81 | 1.93 |
| 06/05 | 5,660 | 5,680 | 5,610 | 5,640 | -0.88% | 22,200 | 790億9741万 | -1.16% | 11.85 | 1.94 |
| 06/04 | 5,670 | 5,710 | 5,650 | 5,690 | +0.71% | 22,100 | 797億9863万 | -0.39% | 11.96 | 1.95 |
| 06/03 | 5,650 | 5,700 | 5,640 | 5,650 | 0% | 24,000 | 792億3766万 | -1.12% | 11.87 | 1.94 |
| 06/02 | 5,730 | 5,760 | 5,640 | 5,650 | -1.4% | 24,800 | 792億3766万 | -1.15% | 11.87 | 1.94 |
| 05/30 | 5,760 | 5,760 | 5,700 | 5,730 | -0.52% | 27,700 | 803億5961万 | +0.19% | 12.04 | 1.97 |
| 05/29 | 5,730 | 5,760 | 5,710 | 5,760 | +0.7% | 24,000 | 807億8034万 | +0.77% | 12.1 | 1.98 |
| 05/28 | 5,730 | 5,770 | 5,690 | 5,720 | +0.35% | 28,400 | 802億1936万 | +0.21% | 12.02 | 1.96 |
| 05/27 | 5,720 | 5,720 | 5,680 | 5,700 | -0.35% | 11,400 | 799億3888万 | -0.18% | 11.98 | 1.96 |
| 05/26 | 5,690 | 5,720 | 5,680 | 5,720 | +0.35% | 21,900 | 802億1936万 | +0.11% | 12.02 | 1.96 |
| 05/23 | 5,700 | 5,710 | 5,670 | 5,700 | +0.53% | 16,200 | 799億3888万 | -0.28% | 11.98 | 1.96 |
| 05/22 | 5,640 | 5,710 | 5,590 | 5,670 | +0.35% | 21,400 | 795億1814万 | -1.25% | 11.92 | 1.95 |
| 05/21 | 5,650 | 5,690 | 5,650 | 5,650 | 0% | 26,500 | 792億3766万 | -2.01% | 11.87 | 1.94 |
| 05/20 | 5,740 | 5,760 | 5,640 | 5,650 | -1.22% | 32,100 | 792億3766万 | -2.33% | 11.87 | 1.94 |
| 05/19 | 5,780 | 5,800 | 5,690 | 5,720 | -0.69% | 25,100 | 802億1936万 | -1.6% | 12.02 | 1.96 |
| 05/16 | 5,710 | 5,780 | 5,650 | 5,760 | +0.35% | 29,900 | 807億8034万 | -1.03% | 12.1 | 1.98 |
| 05/15 | 5,750 | 5,770 | 5,710 | 5,740 | -1.37% | 24,700 | 804億9985万 | -1.58% | 12.06 | 1.97 |
| 05/14 | 5,870 | 5,910 | 5,770 | 5,820 | -0.51% | 41,100 | 816億2180万 | -0.22% | 12.23 | 2 |
| 05/13 | 5,880 | 5,880 | 5,800 | 5,850 | +1.39% | 53,400 | 820億4253万 | -0.07% | 12.29 | 2.01 |
| 05/12 | 5,790 | 5,810 | 5,710 | 5,770 | +0.7% | 33,900 | 809億2058万 | -2.05% | 12.13 | 1.98 |
| 05/09 | 5,710 | 5,750 | 5,680 | 5,730 | +1.24% | 33,100 | 803億5961万 | -3.57% | 12.04 | 1.97 |
| 05/08 | 5,640 | 5,660 | 5,540 | 5,660 | +0.35% | 45,700 | 793億7790万 | -5.57% | 11.89 | 1.94 |
| 05/07 | 5,710 | 5,710 | 5,630 | 5,640 | -0.88% | 35,900 | 790億9741万 | -6.78% | 11.85 | 1.94 |
| 05/02 | 5,690 | 5,710 | 5,620 | 5,690 | +0.53% | 35,800 | 797億9863万 | -6.93% | 11.96 | 1.95 |
| 05/01 | 5,700 | 5,740 | 5,630 | 5,660 | -0.53% | 42,400 | 793億7790万 | -8.35% | 11.89 | 1.94 |
| 04/30 | 5,790 | 5,790 | 5,650 | 5,690 | -1.39% | 58,000 | 797億9863万 | -8.78% | 11.96 | 1.95 |
| 04/28 | 5,820 | 5,820 | 5,730 | 5,770 | +0.35% | 31,400 | 809億2058万 | -8.44% | 12.13 | 1.98 |
| 04/25 | 5,700 | 5,790 | 5,690 | 5,750 | +0.88% | 31,800 | 806億4009万 | -9.56% | 12.08 | 1.97 |
| 04/24 | 5,720 | 5,720 | 5,670 | 5,700 | -0.35% | 30,300 | 799億3888万 | -11.19% | 11.98 | 1.96 |
| 04/23 | 5,720 | 5,790 | 5,700 | 5,720 | +1.06% | 37,300 | 802億1936万 | -11.73% | 12.02 | 1.96 |
| 04/22 | 5,550 | 5,700 | 5,550 | 5,660 | +1.62% | 28,800 | 793億7790万 | -13.48% | 11.89 | 1.94 |
| 04/21 | 5,710 | 5,730 | 5,550 | 5,570 | -3.13% | 65,100 | 781億1571万 | -15.68% | 11.71 | 1.91 |
| 04/18 | 5,860 | 5,860 | 5,730 | 5,750 | -1.2% | 49,800 | 806億4009万 | -13.83% | 12.08 | 1.97 |
| 04/17 | 5,760 | 5,830 | 5,760 | 5,820 | +1.22% | 44,500 | 816億2180万 | -13.55% | 12.23 | 2 |
| 04/16 | 5,960 | 6,000 | 5,700 | 5,750 | -9.59% | 257,300 | 806億4009万 | -15.32% | 12.08 | 1.97 |
| 04/15 | 6,360 | 6,420 | 6,290 | 6,360 | +1.6% | 81,900 | 891億9496万 | -7.21% | 13.37 | 2.18 |
| 04/14 | 6,260 | 6,280 | 6,150 | 6,260 | +1.95% | 30,000 | 877億9252万 | -9.18% | 13.16 | 2.15 |
| 04/11 | 6,150 | 6,160 | 5,980 | 6,140 | -3.31% | 36,800 | 861億960万 | -11.5% | 12.9 | 2.11 |
| 04/10 | 6,390 | 6,400 | 6,300 | 6,350 | +7.81% | 33,600 | 890億5471万 | -9.16% | 13.34 | 2.18 |
| 04/09 | 5,960 | 6,000 | 5,790 | 5,890 | -2.81% | 37,000 | 826億350万 | -16.12% | 12.38 | 2.02 |
| 04/08 | 5,900 | 6,220 | 5,900 | 6,060 | +5.21% | 33,700 | 849億8765万 | -14.26% | 12.74 | 2.08 |
| 04/07 | 5,800 | 5,950 | 5,720 | 5,760 | -9.29% | 72,200 | 807億8034万 | -18.95% | 12.1 | 1.98 |
| 04/04 | 6,580 | 6,660 | 6,240 | 6,350 | -6.34% | 55,800 | 890億5471万 | -11.34% | 13.34 | 2.18 |
| 04/03 | 6,890 | 6,890 | 6,710 | 6,780 | -3.69% | 44,800 | 950億8519万 | -5.79% | 14.25 | 2.33 |
| 04/02 | 7,140 | 7,140 | 6,950 | 7,040 | +0.14% | 25,800 | 987億3152万 | -2.38% | 14.79 | 2.42 |
| 04/01 | 7,080 | 7,160 | 7,030 | 7,030 | -0.28% | 19,300 | 985億9128万 | -2.6% | 14.77 | 2.41 |
| 03/31 | 7,160 | 7,190 | 7,030 | 7,050 | -2.76% | 26,500 | 988億7177万 | -2.38% | 14.82 | 2.42 |
| 03/28 | 7,250 | 7,420 | 7,210 | 7,250 | 0% | 36,800 | 1016億7664万 | +0.36% | 15.24 | 2.49 |
| 03/27 | 7,150 | 7,250 | 7,140 | 7,250 | +0.55% | 28,200 | 1016億7664万 | +0.37% | 15.24 | 2.49 |
| 03/26 | 7,250 | 7,260 | 7,180 | 7,210 | -0.83% | 25,500 | 1011億1567万 | -0.06% | 15.15 | 2.47 |
| 03/25 | 7,160 | 7,270 | 7,160 | 7,270 | +1.25% | 16,300 | 1019億5713万 | +0.89% | 15.28 | 2.49 |
| 03/24 | 7,200 | 7,220 | 7,160 | 7,180 | -0.83% | 11,000 | 1006億9494万 | -0.29% | 15.09 | 2.46 |
| 03/21 | 7,220 | 7,270 | 7,180 | 7,240 | -0.28% | 18,700 | 1015億3640万 | +0.49% | 15.21 | 2.48 |
| 03/19 | 7,260 | 7,310 | 7,200 | 7,260 | -0.14% | 17,400 | 1018億1688万 | +0.78% | 15.26 | 2.49 |
| 03/18 | 7,250 | 7,300 | 7,220 | 7,270 | +0.28% | 20,100 | 1019億5713万 | +0.9% | 15.28 | 2.49 |
| 03/17 | 7,260 | 7,310 | 7,230 | 7,250 | 0% | 18,700 | 1016億7664万 | +0.58% | 15.24 | 2.49 |
| 03/14 | 7,300 | 7,310 | 7,220 | 7,250 | +0.14% | 17,000 | 1016億7664万 | +0.49% | 15.24 | 2.49 |
| 03/13 | 7,320 | 7,350 | 7,180 | 7,240 | -0.41% | 20,800 | 1015億3640万 | +0.25% | 15.21 | 2.48 |
| 03/12 | 7,280 | 7,280 | 7,190 | 7,270 | -0.82% | 21,700 | 1019億5713万 | +0.53% | 15.28 | 2.49 |
| 03/11 | 7,300 | 7,360 | 7,180 | 7,330 | -0.27% | 20,200 | 1027億9859万 | +1.13% | 15.4 | 2.51 |
| 03/10 | 7,380 | 7,380 | 7,260 | 7,350 | -0.41% | 16,800 | 1030億7908万 | +1.17% | 15.45 | 2.52 |
| 03/07 | 7,430 | 7,490 | 7,350 | 7,380 | -0.67% | 22,200 | 1034億9981万 | +1.25% | 15.51 | 2.53 |
| 03/06 | 7,200 | 7,430 | 7,200 | 7,430 | +3.63% | 18,000 | 1042億103万 | +1.61% | 15.61 | 2.55 |
| 03/05 | 7,050 | 7,190 | 7,040 | 7,170 | +1.99% | 15,500 | 1005億5469万 | -2.17% | 15.07 | 2.46 |
| 03/04 | 7,070 | 7,070 | 6,990 | 7,030 | -0.14% | 26,200 | 985億9128万 | -4.59% | 14.77 | 2.41 |
| 03/03 | 7,110 | 7,150 | 7,020 | 7,040 | -1.26% | 18,300 | 987億3152万 | -4.67% | 14.79 | 2.42 |
| 02/28 | 7,200 | 7,230 | 7,130 | 7,130 | -1.25% | 35,200 | 999億9372万 | -3.67% | 14.98 | 2.45 |
| 02/27 | 7,150 | 7,220 | 7,140 | 7,220 | +0.98% | 24,900 | 1012億5591万 | -2.67% | 15.17 | 2.48 |
| 02/26 | 7,150 | 7,190 | 7,050 | 7,150 | -0.69% | 19,400 | 1002億7420万 | -3.68% | 15.03 | 2.45 |
| 02/25 | 7,100 | 7,270 | 7,100 | 7,200 | +0.98% | 23,700 | 1009億7542万 | -3.03% | 15.13 | 2.47 |
| 02/21 | 7,200 | 7,200 | 7,090 | 7,130 | +0.28% | 22,500 | 999億9372万 | -3.84% | 14.98 | 2.45 |
| 02/20 | 7,250 | 7,290 | 7,070 | 7,110 | -1.52% | 28,000 | 997億1323万 | -4.04% | 14.94 | 2.44 |
| 02/19 | 7,020 | 7,230 | 7,020 | 7,220 | +3% | 23,500 | 1012億5591万 | -2.5% | 15.17 | 2.48 |
| 02/18 | 7,000 | 7,100 | 6,960 | 7,010 | 0% | 21,300 | 983億1079万 | -5.19% | 14.73 | 2.41 |
| 02/17 | 7,170 | 7,170 | 7,010 | 7,010 | -2.09% | 16,900 | 983億1079万 | -5.19% | 14.73 | 2.41 |
| 02/14 | 7,340 | 7,340 | 7,140 | 7,160 | -1.65% | 19,100 | 1004億1445万 | -3.2% | 15.05 | 2.46 |
| 02/13 | 7,270 | 7,360 | 7,230 | 7,280 | +0.97% | 13,000 | 1020億9737万 | -1.6% | 15.3 | 2.5 |
| 02/12 | 7,290 | 7,300 | 7,200 | 7,210 | -0.96% | 14,200 | 1011億1567万 | -2.54% | 15.15 | 2.47 |
| 02/10 | 7,270 | 7,400 | 7,270 | 7,280 | -0.82% | 11,000 | 1020億9737万 | -1.61% | 15.3 | 2.5 |
| 02/07 | 7,410 | 7,500 | 7,340 | 7,340 | -1.21% | 22,600 | 1029億3883万 | -0.93% | 15.42 | 2.52 |
| 02/06 | 7,410 | 7,530 | 7,410 | 7,430 | +0.13% | 12,500 | 1042億103万 | +0.16% | 15.61 | 2.55 |
| 02/05 | 7,560 | 7,610 | 7,420 | 7,420 | -1.07% | 19,100 | 1040億6078万 | -0.07% | 15.59 | 2.55 |
| 02/04 | 7,810 | 7,810 | 7,500 | 7,500 | -2.22% | 28,000 | 1051億8273万 | +0.91% | 15.76 | 2.57 |
| 02/03 | 7,700 | 7,780 | 7,630 | 7,670 | -1.03% | 31,800 | 1075億6687万 | +3.19% | 16.12 | 2.63 |
| 01/31 | 7,890 | 7,930 | 7,690 | 7,750 | -2.64% | 43,500 | 1086億8882万 | +4.33% | 16.29 | 2.66 |
| 01/30 | 7,890 | 7,960 | 7,820 | 7,960 | +0.13% | 43,600 | 1116億3394万 | +7.34% | 16.73 | 2.73 |
| 01/29 | 7,880 | 8,020 | 7,840 | 7,950 | +1.15% | 48,500 | 1114億9370万 | +7.43% | 16.71 | 2.73 |
| 01/28 | 7,990 | 8,070 | 7,800 | 7,860 | -3.44% | 85,200 | 1102億3150万 | +6.43% | 16.52 | 2.7 |
| 01/27 | 7,750 | 8,190 | 7,750 | 8,140 | +9.26% | 216,300 | 1141億5833万 | +10.37% | 17.11 | 2.79 |
| 01/24 | 7,500 | 7,530 | 7,370 | 7,450 | -0.4% | 58,300 | 1044億8151万 | +1.31% | 15.66 | 2.56 |
| 01/23 | 7,590 | 7,600 | 7,420 | 7,480 | -0.4% | 43,200 | 1049億225万 | +1.59% | 15.72 | 2.57 |
| 01/22 | 7,390 | 7,560 | 7,350 | 7,510 | +2.18% | 45,200 | 1053億2298万 | +1.98% | 15.78 | 2.58 |
| 01/21 | 7,270 | 7,350 | 7,230 | 7,350 | +2.08% | 44,500 | 1030億7908万 | -0.15% | 15.45 | 2.52 |
| 01/20 | 7,000 | 7,240 | 7,000 | 7,200 | +3.6% | 36,600 | 1009億7542万 | -2.24% | 15.13 | 2.47 |
| 01/17 | 6,990 | 6,990 | 6,910 | 6,950 | -0.57% | 20,800 | 974億6933万 | -5.76% | 14.61 | 2.38 |
| 01/16 | 7,060 | 7,100 | 6,980 | 6,990 | -0.29% | 15,200 | 980億3031万 | -5.46% | 14.69 | 2.4 |
| 01/15 | 6,940 | 7,050 | 6,930 | 7,010 | +1.01% | 22,100 | 983億1079万 | -5.4% | 14.73 | 2.41 |
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 12月期 | 2,480 5/7 4/16 他2件 | 1,350 10/28 10/10 他2件 | 41,600 12/26 | - | - | +16.54% 4/9 | -23.15% 7/14 |
| 2009年 12月期 | 2,025 6/15 | 1,351 2/12 | 44,900 6/22 | - | - | +23.19% 6/15 | -10.69% 4/28 |
| 2010年 12月期 | 1,970 5/6 | 1,473 2/1 | 36,900 10/21 | 276億2799万 | 206億5788万 | +9.32% 4/27 | -10.87% 7/1 |
| 2011年 12月期 | 1,775 1/18 | 1,150 3/15 | 50,000 3/10 | 248億9324万 | 161億2801万 | +5.22% 9/29 | -24.54% 3/15 |
| 2012年 12月期 | 1,609 4/3 4/2 | 1,260 7/26 | 82,500 6/27 | 225億6520万 | 176億7069万 | +8.83% 3/29 | -8.1% 7/13 |
| 2013年 12月期 | 1,660 5/22 | 1,350 9/2 2/15 | 69,800 6/26 | 232億8044万 | 189億3289万 | +8.76% 4/11 | -7.74% 6/27 |
| 2014年 12月期 | 1,880 7/30 | 1,314 2/5 | 262,700 1/6 | 263億6580万 | 184億2801万 | +8.26% 7/29 | -7.06% 5/30 |
| 2015年 12月期 | 2,980 7/17 | 1,665 1/16 | 230,500 4/16 | 417億9260万 | 233億5056万 | +15.11% 4/22 | -18.38% 8/25 |
| 2016年 12月期 | 2,565 3/31 | 1,759 1/21 | 111,500 6/24 | 359億7249万 | 246億6885万 | +11.07% 3/15 | -17.09% 6/28 |
| 2017年 12月期 | 2,992 12/25 | 2,043 4/14 | 141,100 12/8 | 419億6090万 | 286億5177万 | +15.85% 1/29 | -10.18% 4/14 |
| 2018年 12月期 | 5,230 7/17 | 2,875 1/4 | 227,000 5/31 | 733億4742万 | 403億2004万 | +24.69% 4/18 | -18.27% 12/26 |
| 2019年 12月期 | 5,080 4/15 | 3,035 8/15 | 140,000 1/28 | 712億4377万 | 425億6394万 | +18.49% 2/13 | -18.15% 5/13 |
| 2020年 12月期 | 4,355 12/10 | 2,350 3/13 | 98,500 7/8 | 610億7610万 | 329億5725万 | +15.66% 7/21 | -26.08% 3/13 |
| 2021年 12月期 | 10,200 9/17 | 3,645 2/25 | 250,400 4/19 | 1430億4852万 | 511億1881万 | +25.17% 4/19 | -22.72% 1/27 |
| 2022年 12月期 | 8,880 1/5 | 5,770 7/19 | 248,800 4/14 | 1245億3636万 | 809億2058万 | +15.2% 2/1 | -11.84% 2/8 |
| 2023年 12月期 | 9,870 4/18 | 5,970 1/6 | 431,900 7/19 | 1384億2048万 | 837億2545万 | +13.14% 2/16 | -10.24% 7/21 |
| 2024年 12月期 | 8,740 10/23 | 5,980 4/25 | 632,200 1/26 | 1225億7295万 | 838億6570万 | +20.03% 7/17 | -13.58% 8/5 |
| 最新 | 5,690 2025/6/11 | 29,000 | 797億9863万 | -0.25% 5,704 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 160%（2.6倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/11 vs 2024/12/30
- -24%（0.76倍）
- 過去安値
433円（2002/01/23） - 1215%（13.15倍）
5,690円（6/11）