株価チャート
株価
6/13
- 前日 (6/12)
- 6,890
- 始値
- 6,930
- 高値
- 6,930
- 安値
- 6,790
- 終値 -0.87%
- 6,830
- 出来高 -20.29%
- 11,000
乖離率
- 株価(5日)
移動平均値 - -0.41%
6,858 - 株価(25日)
移動平均値 - +3.13%
6,623 - 出来高(5日)
移動平均値 - -2.31%
11,260
2025/01/17~2025/06/13
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 | ||||||||||
06/13 | 6,930 | 6,930 | 6,790 | 6,830 | -0.87% | 11,000 | 2578億1405万 | +3.13% | 11.58 | 1.08 |
06/12 | 6,980 | 7,030 | 6,850 | 6,890 | -0.72% | 13,800 | 2600億7889万 | +4.28% | 11.68 | 1.09 |
06/11 | 6,850 | 7,010 | 6,850 | 6,940 | +1.31% | 10,600 | 2619億6626万 | +5.54% | 11.77 | 1.1 |
06/10 | 6,780 | 6,910 | 6,750 | 6,850 | +1.03% | 8,800 | 2585億6900万 | +4.71% | 11.62 | 1.09 |
06/09 | 6,920 | 6,950 | 6,760 | 6,780 | -2.02% | 12,100 | 2559億2669万 | +4.18% | 11.5 | 1.08 |
06/06 | 7,090 | 7,100 | 6,860 | 6,920 | -1.42% | 24,200 | 2612億1131万 | +6.84% | 11.74 | 1.1 |
06/05 | 6,980 | 7,100 | 6,960 | 7,020 | +1.45% | 14,800 | 2649億8604万 | +8.96% | 11.9 | 1.11 |
06/04 | 6,950 | 7,100 | 6,820 | 6,920 | -1.14% | 20,400 | 2612億1131万 | +8.04% | 11.74 | 1.1 |
06/03 | 6,800 | 7,000 | 6,800 | 7,000 | +3.86% | 22,100 | 2642億3110万 | +9.96% | 11.87 | 1.11 |
06/02 | 6,700 | 6,760 | 6,680 | 6,740 | +2.12% | 9,900 | 2544億1680万 | +6.58% | 11.43 | 1.07 |
05/30 | 6,620 | 6,660 | 6,570 | 6,600 | -0.3% | 16,400 | 2491億3218万 | +4.86% | 11.19 | 1.05 |
05/29 | 6,570 | 6,650 | 6,560 | 6,620 | +0.76% | 12,300 | 2498億8712万 | +5.57% | 11.23 | 1.05 |
05/28 | 6,470 | 6,610 | 6,470 | 6,570 | +1.55% | 11,100 | 2479億9976万 | +5.19% | 11.14 | 1.04 |
05/27 | 6,410 | 6,470 | 6,360 | 6,470 | +0.47% | 13,900 | 2442億2503万 | +3.92% | 10.97 | 1.03 |
05/26 | 6,580 | 6,580 | 6,420 | 6,440 | -2.13% | 13,800 | 2430億9261万 | +3.75% | 10.92 | 1.02 |
05/23 | 6,700 | 6,740 | 6,580 | 6,580 | -0.3% | 13,000 | 2483億7723万 | +6.3% | 11.16 | 1.04 |
05/22 | 6,550 | 6,640 | 6,520 | 6,600 | +0.76% | 24,000 | 2491億3218万 | +6.99% | 11.19 | 1.05 |
05/21 | 6,470 | 6,650 | 6,430 | 6,550 | +0.46% | 16,000 | 2472億4481万 | +6.54% | 11.11 | 1.04 |
05/20 | 6,500 | 6,540 | 6,420 | 6,520 | +0.31% | 13,500 | 2461億1239万 | +6.45% | 11.06 | 1.03 |
05/19 | 6,240 | 6,520 | 6,240 | 6,500 | +4.17% | 14,000 | 2453億5745万 | +6.38% | 11.02 | 1.03 |
05/16 | 6,220 | 6,280 | 6,150 | 6,240 | +0.32% | 15,100 | 2355億4315万 | +2.48% | 10.58 | 0.99 |
05/15 | 6,230 | 6,300 | 6,140 | 6,220 | -0.16% | 14,100 | 2347億8820万 | +2.34% | 10.55 | 0.99 |
05/14 | 6,280 | 6,280 | 6,190 | 6,230 | -0.32% | 14,800 | 2351億6567万 | +2.77% | 10.57 | 0.99 |
05/13 | 6,400 | 6,400 | 6,180 | 6,250 | -0.79% | 13,000 | 2359億2062万 | +3.2% | 10.6 | 0.99 |
05/12 | 6,420 | 6,420 | 6,260 | 6,300 | -1.87% | 17,500 | 2378億799万 | +4.12% | 10.68 | 1 |
05/09 | 6,450 | 6,550 | 6,400 | 6,420 | +5.07% | 45,500 | 2423億3766万 | +6.13% | 10.89 | 1.02 |
05/08 | 6,080 | 6,130 | 6,020 | 6,110 | +0.33% | 9,100 | 2306億3600万 | +1.03% | 10.36 | 0.97 |
05/07 | 6,020 | 6,140 | 5,990 | 6,090 | +1.16% | 13,500 | 2298億8105万 | +0.51% | 10.33 | 0.97 |
05/02 | 6,050 | 6,070 | 5,950 | 6,020 | +0.33% | 10,800 | 2272億3874万 | -0.89% | 10.21 | 0.96 |
05/01 | 6,060 | 6,120 | 5,950 | 6,000 | -0.99% | 12,800 | 2264億8380万 | -1.61% | 10.17 | 0.95 |
04/30 | 6,080 | 6,090 | 6,010 | 6,060 | -0.33% | 12,700 | 2287億4863万 | -1% | 10.28 | 0.96 |
04/28 | 5,960 | 6,100 | 5,960 | 6,080 | +2.36% | 17,800 | 2295億358万 | -0.99% | 10.31 | 0.96 |
04/25 | 5,940 | 5,940 | 5,840 | 5,940 | 0% | 20,600 | 2242億1896万 | -3.45% | 10.07 | 0.94 |
04/24 | 5,950 | 5,990 | 5,890 | 5,940 | -0.83% | 9,400 | 2242億1896万 | -3.74% | 10.07 | 0.94 |
04/23 | 6,040 | 6,060 | 5,980 | 5,990 | -0.66% | 8,100 | 2261億632万 | -3.28% | 10.16 | 0.95 |
04/22 | 6,050 | 6,080 | 5,970 | 6,030 | +0.67% | 10,000 | 2276億1621万 | -2.95% | 10.23 | 0.96 |
04/21 | 6,020 | 6,040 | 5,950 | 5,990 | -1.32% | 3,300 | 2261億632万 | -3.82% | 10.16 | 0.95 |
04/18 | 6,010 | 6,070 | 6,000 | 6,070 | +1% | 8,800 | 2291億2611万 | -2.85% | 10.29 | 0.96 |
04/17 | 6,010 | 6,020 | 5,970 | 6,010 | 0% | 6,600 | 2268億6127万 | -4.09% | 10.19 | 0.95 |
04/16 | 6,040 | 6,060 | 5,840 | 6,010 | -0.66% | 19,200 | 2268億6127万 | -4.33% | 10.19 | 0.95 |
04/15 | 6,090 | 6,140 | 6,020 | 6,050 | -0.49% | 6,700 | 2283億7116万 | -3.95% | 10.26 | 0.96 |
04/14 | 6,040 | 6,160 | 6,020 | 6,080 | +1.67% | 5,700 | 2295億358万 | -3.78% | 10.31 | 0.96 |
04/11 | 5,970 | 6,000 | 5,900 | 5,980 | -2.76% | 9,700 | 2257億2885万 | -5.63% | 10.14 | 0.95 |
04/10 | 6,060 | 6,180 | 6,050 | 6,150 | +3.19% | 8,800 | 2321億4589万 | -3.33% | 10.43 | 0.98 |
04/09 | 5,930 | 6,050 | 5,820 | 5,960 | -0.33% | 21,200 | 2249億7390万 | -6.48% | 10.11 | 0.95 |
04/08 | 5,850 | 6,020 | 5,850 | 5,980 | +3.1% | 27,400 | 2257億2885万 | -6.53% | 10.14 | 0.95 |
04/07 | 5,900 | 5,930 | 5,760 | 5,800 | -4.61% | 27,300 | 2189億3434万 | -9.69% | 9.84 | 0.92 |
04/04 | 6,050 | 6,120 | 6,020 | 6,080 | -0.98% | 20,000 | 2295億358万 | -5.82% | 10.31 | 0.96 |
04/03 | 6,200 | 6,200 | 6,040 | 6,140 | -1.76% | 21,300 | 2317億6842万 | -5.22% | 10.41 | 0.97 |
04/02 | 6,370 | 6,470 | 6,220 | 6,250 | -2.19% | 21,500 | 2359億2062万 | -3.79% | 10.6 | 0.99 |
04/01 | 6,410 | 6,430 | 6,340 | 6,390 | 0% | 8,100 | 2412億524万 | -1.87% | 10.84 | 1.01 |
03/31 | 6,430 | 6,430 | 6,300 | 6,390 | -1.08% | 12,400 | 2412億524万 | -1.99% | 9.9 | 1.01 |
03/28 | 6,630 | 6,630 | 6,340 | 6,460 | -2.56% | 21,900 | 2438億4755万 | -1.13% | 10.01 | 1.03 |
03/27 | 6,560 | 6,630 | 6,520 | 6,630 | +1.07% | 16,200 | 2502億6459万 | +1.22% | 10.27 | 1.05 |
03/26 | 6,600 | 6,600 | 6,490 | 6,560 | -0.15% | 16,100 | 2476億2228万 | -0.05% | 10.16 | 1.04 |
03/25 | 6,400 | 6,580 | 6,320 | 6,570 | +3.3% | 23,600 | 2479億9976万 | -0.09% | 10.18 | 1.04 |
03/24 | 6,460 | 6,460 | 6,330 | 6,360 | -0.63% | 13,200 | 2400億7282万 | -3.36% | 9.86 | 1.01 |
03/21 | 6,540 | 6,540 | 6,330 | 6,400 | -1.54% | 38,600 | 2415億8272万 | -2.96% | 9.92 | 1.02 |
03/19 | 6,450 | 6,570 | 6,450 | 6,500 | +0.15% | 11,200 | 2453億5745万 | -1.63% | 10.07 | 1.03 |
03/18 | 6,440 | 6,500 | 6,340 | 6,490 | +1.56% | 11,500 | 2449億7997万 | -1.86% | 10.06 | 1.03 |
03/17 | 6,500 | 6,510 | 6,380 | 6,390 | -1.69% | 13,200 | 2412億524万 | -3.53% | 9.9 | 1.01 |
03/14 | 6,470 | 6,690 | 6,470 | 6,500 | -0.15% | 8,300 | 2453億5745万 | -1.99% | 10.07 | 1.03 |
03/13 | 6,420 | 6,580 | 6,410 | 6,510 | +1.24% | 12,600 | 2457億3492万 | -1.88% | 10.09 | 1.03 |
03/12 | 6,440 | 6,480 | 6,380 | 6,430 | 0% | 10,700 | 2427億1513万 | -3.13% | 9.96 | 1.02 |
03/11 | 6,450 | 6,500 | 6,360 | 6,430 | -1.83% | 16,400 | 2427億1513万 | -3.26% | 9.96 | 1.02 |
03/10 | 6,570 | 6,570 | 6,480 | 6,550 | +0.46% | 2,900 | 2472億4481万 | -1.64% | 10.15 | 1.04 |
03/07 | 6,510 | 6,640 | 6,480 | 6,520 | -1.36% | 11,200 | 2461億1239万 | -2.22% | 10.1 | 1.03 |
03/06 | 6,470 | 6,610 | 6,440 | 6,610 | +2.96% | 14,500 | 2495億965万 | -0.94% | 10.24 | 1.05 |
03/05 | 6,610 | 6,610 | 6,400 | 6,420 | -2.58% | 24,600 | 2423億3766万 | -3.96% | 9.95 | 1.02 |
03/04 | 6,630 | 6,630 | 6,540 | 6,590 | 0% | 3,900 | 2487億5470万 | -1.67% | 10.21 | 1.05 |
03/03 | 6,640 | 6,640 | 6,580 | 6,590 | -0.75% | 6,400 | 2487億5470万 | -1.76% | 10.21 | 1.05 |
02/28 | 6,630 | 6,680 | 6,600 | 6,640 | +0.15% | 18,700 | 2506億4207万 | -1.07% | 10.29 | 1.05 |
02/27 | 6,650 | 6,660 | 6,590 | 6,630 | +0.76% | 5,400 | 2502億6459万 | -1.21% | 10.27 | 1.05 |
02/26 | 6,660 | 6,660 | 6,540 | 6,580 | -1.2% | 14,700 | 2483億7723万 | -1.98% | 10.2 | 1.04 |
02/25 | 6,650 | 6,730 | 6,610 | 6,660 | +1.06% | 28,300 | 2513億9701万 | -0.79% | 10.32 | 1.06 |
02/21 | 6,730 | 6,750 | 6,560 | 6,590 | -2.08% | 18,000 | 2487億5470万 | -1.82% | 10.21 | 1.05 |
02/20 | 6,820 | 6,850 | 6,730 | 6,730 | -1.9% | 9,100 | 2540億3932万 | +0.19% | 10.43 | 1.07 |
02/19 | 6,970 | 7,000 | 6,810 | 6,860 | -1.58% | 25,800 | 2589億4647万 | +2.1% | 10.63 | 1.09 |
02/18 | 6,880 | 6,970 | 6,850 | 6,970 | +1.31% | 8,900 | 2630億9868万 | +3.78% | 10.8 | 1.11 |
02/17 | 6,750 | 6,900 | 6,700 | 6,880 | +2.69% | 12,200 | 2597億142万 | +2.56% | 10.66 | 1.09 |
02/14 | 6,640 | 6,720 | 6,570 | 6,700 | -0.15% | 23,000 | 2529億691万 | -0.15% | 10.38 | 1.06 |
02/13 | 6,730 | 6,740 | 6,630 | 6,710 | -0.3% | 17,600 | 2532億8438万 | -0.22% | 10.4 | 1.06 |
02/12 | 6,640 | 6,750 | 6,640 | 6,730 | +1.66% | 16,900 | 2540億3932万 | -0.12% | 10.43 | 1.07 |
02/10 | 6,770 | 6,770 | 6,610 | 6,620 | -2.22% | 31,700 | 2498億8712万 | -2.07% | 10.26 | 1.05 |
02/07 | 6,580 | 6,810 | 6,530 | 6,770 | +2.89% | 24,900 | 2555億4922万 | -0.24% | 10.49 | 1.07 |
02/06 | 6,610 | 6,610 | 6,440 | 6,580 | 0% | 55,100 | 2483億7723万 | -3.32% | 10.2 | 1.04 |
02/05 | 6,600 | 6,650 | 6,540 | 6,580 | 0% | 24,600 | 2483億7723万 | -3.66% | 10.2 | 1.04 |
02/04 | 6,600 | 6,680 | 6,460 | 6,580 | -1.2% | 23,000 | 2483億7723万 | -4.01% | 10.2 | 1.04 |
02/03 | 6,530 | 6,710 | 6,240 | 6,660 | -1.04% | 45,600 | 2513億9701万 | -3.2% | 10.32 | 1.06 |
01/31 | 6,840 | 6,840 | 6,670 | 6,730 | -0.59% | 14,400 | 2540億3932万 | -2.41% | 10.43 | 1.07 |
01/30 | 6,690 | 6,800 | 6,610 | 6,770 | +1.8% | 16,400 | 2555億4922万 | -2.1% | 10.49 | 1.07 |
01/29 | 6,900 | 6,900 | 6,650 | 6,650 | -3.62% | 11,700 | 2510億1954万 | -3.96% | 10.3 | 1.06 |
01/28 | 6,840 | 6,940 | 6,810 | 6,900 | +0.88% | 11,400 | 2604億5637万 | -0.61% | 10.69 | 1.1 |
01/27 | 6,840 | 6,880 | 6,740 | 6,840 | +1.48% | 8,400 | 2581億9153万 | -1.53% | 10.6 | 1.09 |
01/24 | 6,780 | 6,850 | 6,740 | 6,740 | +0.6% | 12,100 | 2544億1680万 | -3.08% | 10.44 | 1.07 |
01/23 | 6,660 | 6,750 | 6,620 | 6,700 | +1.21% | 14,900 | 2529億691万 | -3.8% | 10.38 | 1.06 |
01/22 | 6,720 | 6,750 | 6,550 | 6,620 | -0.9% | 17,900 | 2498億8712万 | -5.06% | 10.26 | 1.05 |
01/21 | 6,640 | 6,680 | 6,600 | 6,680 | +1.52% | 9,500 | 2521億5196万 | -4.41% | 10.35 | 1.06 |
01/20 | 6,630 | 6,720 | 6,560 | 6,580 | -0.75% | 9,600 | 2483億7723万 | -5.99% | 10.2 | 1.04 |
01/17 | 6,720 | 6,720 | 6,520 | 6,630 | -1.34% | 13,300 | 2502億6459万 | -5.53% | 10.27 | 1.05 |
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 | 2,100 4,200 5/22 4,200 5/21 他5件 | 1,215 2,430 3/31 | 54,200 27,100 10/25 | - | - | +3.43% 9/20 | -19.83% 4/1 |
2009年 3月期 | 1,383 2,765 6/4 | 868 1,735 2/4 | 47,800 23,900 5/15 | - | - | +10.9% 12/29 | -16.11% 2/4 |
2010年 3月期 | 1,440 2,880 9/2 | 899 1,798 4/8 | 290,400 145,200 8/3 | - | - | +26.96% 8/25 | -13.57% 11/16 |
2011年 3月期 | 1,395 2,790 2/21 | 993 1,985 10/25 | 122,000 61,000 4/8 | 546億5052万 | 388億8218万 | +11.18% 2/21 | -17.12% 3/15 |
2012年 3月期 | 1,371 2,742 5/13 | 1,056 2,111 11/28 | 57,800 28,900 1/25 | 537億1029万 | 413億5026万 | +9.07% 2/28 | -6.67% 6/15 |
2013年 3月期 | 1,798 3,595 3/22 | 1,155 2,310 5/15 | 115,800 57,900 1/15 | 704億1886万 | 452億4828万 | +16.98% 1/17 | -5.53% 9/3 |
2014年 3月期 | 2,285 4,570 3/31 4,570 1/14 | 1,520 3,040 4/2 | 98,000 49,000 8/1 | 895億1716万 | 595億4752万 | +12.04% 5/13 | -10.57% 6/7 |
2015年 3月期 | 3,420 6,840 3/25 | 2,250 4,500 4/1 | 157,800 78,900 5/30 | 1339億8192万 | 881億4600万 | +13.58% 7/8 | -9.78% 10/17 |
2016年 3月期 | 3,635 7,270 4/24 7,270 4/23 | 2,725 5,450 1/22 | 90,000 45,000 5/19 | 1424億476万 | 1067億5460万 | +7.49% 12/2 | -11.04% 7/10 |
2017年 3月期 | 3,365 6,730 9/26 | 2,770 5,540 6/6 | 74,800 37,400 6/10 | 1318億2724万 | 1085億1752万 | +7.87% 9/23 | -6.62% 11/9 |
2018年 3月期 | 4,355 8,710 8/9 | 3,190 6,380 4/3 | 66,000 33,000 2/1 | 1706億1148万 | 1249億7144万 | +10.24% 6/2 | -5.16% 2/15 |
2019年 3月期 | 4,190 8,380 5/16 | 3,150 6,300 11/21 6,300 11/20 | 328,400 164,200 11/30 | 1641億4744万 | 1234億440万 | +9.52% 1/28 | -9.75% 11/15 |
2020年 3月期 | 5,045 10,090 3/30 | 3,180 6,360 3/10 | 547,800 273,900 3/30 | 1976億4292万 | 1245億7968万 | +28.79% 3/30 | -9.77% 5/15 |
2021年 3月期 | 4,345 8,690 3/26 8,690 3/23 他2件 | 3,315 6,630 7/14 | 150,400 75,200 4/6 | 1702億1972万 | 1298億6844万 | +8.9% 8/17 | -8.08% 7/10 |
2022年 3月期 | 6,165 12,330 8/20 | 3,845 7,690 3/9 7,690 2/22 | 303,600 151,800 8/20 | 2415億2004万 | 1506億3172万 | +12.61% 7/20 | -14.43% 10/5 |
2023年 3月期 | 4,850 1/18 | 3,470 6,940 10/3 | 77,800 38,900 11/2 | 1900億360万 | 1359億4072万 | +19.97% 11/2 | -9.51% 12/8 |
2024年 3月期 | 8,740 2/2 | 4,050 4/14 | 335,100 3/15 | 3423億9824万 | 1586億6280万 | +19.74% 11/24 | -11.9% 3/11 |
2025年 3月期 | 7,870 8/28 | 5,770 6/17 | 153,400 6/21 | 2970億7125万 | 2178億192万 | +12.56% 8/28 | -9.69% 4/7 |
最新 | 6,830 2025/6/13 | 11,000 | 2578億1405万 | +3.13% 6,623 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/29 vs 1992/12/30
- 37%(1.37倍)
- 1994/12/30 vs 1993/12/29
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- 23%(1.23倍)
- 1996/12/27 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/27
- -48%(0.52倍)
- 1998/12/29 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/29
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- 42%(1.42倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 61%(1.61倍)
- 2024/12/30 vs 2023/12/29
- -1%(0.99倍)
- 2025/06/13 vs 2024/12/30
- -6%(0.94倍)
- 過去安値
590円(1998/10/27) - 1058%(11.58倍)
6,830円(6/13)