株価チャート
株価
9/25
- 前日 (9/24)
- 6,310
- 始値
- 6,300
- 高値
- 6,320
- 安値
- 6,300
- 終値 ±0%
- 6,310
- 出来高 +22.9%
- 114,300
乖離率
- 株価（5日）
移動平均値 - +0.03%
6,308 - 株価（25日）
移動平均値 - +0.02%
6,309 - 出来高（5日）
移動平均値 - +42.66%
80,120
2025/05/01～2025/09/25
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 | ||||||||||
| 09/25 | 6,300 | 6,320 | 6,300 | 6,310 | 0% | 114,300 | 2747億1973万 | +0.02% | 11.81 | 1.24 |
| 09/24 | 6,310 | 6,320 | 6,300 | 6,310 | +0.16% | 93,000 | 2747億1973万 | +0.02% | 11.81 | 1.24 |
| 09/22 | 6,310 | 6,320 | 6,300 | 6,300 | -0.16% | 37,000 | 2742億8436万 | -0.14% | 11.79 | 1.24 |
| 09/19 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 52,000 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/18 | 6,300 | 6,320 | 6,300 | 6,310 | 0% | 104,300 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/17 | 6,310 | 6,310 | 6,310 | 6,310 | 0% | 3,500 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/16 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 20,600 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/12 | 6,310 | 6,310 | 6,310 | 6,310 | 0% | 6,200 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/11 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 9,000 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/10 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 4,300 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/09 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 13,500 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/08 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 6,300 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/05 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 5,800 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/04 | 6,310 | 6,320 | 6,310 | 6,310 | +0.16% | 33,700 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 09/03 | 6,310 | 6,310 | 6,300 | 6,300 | 0% | 39,300 | 2742億8436万 | -0.16% | 11.79 | 1.24 |
| 09/02 | 6,310 | 6,320 | 6,300 | 6,300 | -0.16% | 584,000 | 2742億8436万 | -0.16% | 11.79 | 1.24 |
| 09/01 | 6,320 | 6,320 | 6,310 | 6,310 | -0.16% | 92,200 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/29 | 6,310 | 6,330 | 6,310 | 6,320 | +0.16% | 187,700 | 2751億5510万 | +0.14% | 11.83 | 1.24 |
| 08/28 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 16,900 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 08/27 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 34,600 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/26 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 19,900 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/25 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 24,100 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/22 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 24,300 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/21 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 26,700 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/20 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 21,700 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/19 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 11,900 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/18 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 11,500 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 08/15 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 31,000 | 2747億1973万 | 0% | 11.81 | 1.24 |
| 08/14 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 19,800 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/13 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 21,000 | 2747億1973万 | -0.02% | 11.81 | 1.24 |
| 08/12 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 13,500 | 2747億1973万 | -0.03% | 11.81 | 1.24 |
| 08/08 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 20,200 | 2747億1973万 | -0.05% | 11.81 | 1.24 |
| 08/07 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 40,700 | 2747億1973万 | -0.06% | 11.81 | 1.24 |
| 08/06 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 39,600 | 2747億1973万 | -0.06% | 11.81 | 1.24 |
| 08/05 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 38,800 | 2747億1973万 | -0.09% | 11.81 | 1.24 |
| 08/04 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 37,800 | 2747億1973万 | -0.09% | 11.81 | 1.24 |
| 08/01 | 6,320 | 6,320 | 6,310 | 6,310 | -0.16% | 38,000 | 2747億1973万 | -0.11% | 11.81 | 1.24 |
| 07/31 | 6,320 | 6,320 | 6,310 | 6,320 | +0.16% | 49,400 | 2751億5510万 | +0.03% | 11.83 | 1.24 |
| 07/30 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 812,900 | 2747億1973万 | -0.13% | 11.81 | 1.24 |
| 07/29 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 39,400 | 2747億1973万 | -0.13% | 11.81 | 1.24 |
| 07/28 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 30,600 | 2747億1973万 | -0.14% | 11.81 | 1.24 |
| 07/25 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 21,600 | 2747億1973万 | -0.16% | 11.81 | 1.24 |
| 07/24 | 6,320 | 6,320 | 6,310 | 6,310 | -0.16% | 18,500 | 2747億1973万 | -0.17% | 11.81 | 1.24 |
| 07/23 | 6,320 | 6,320 | 6,310 | 6,320 | +0.16% | 26,200 | 2751億5510万 | -0.03% | 11.83 | 1.24 |
| 07/22 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 18,500 | 2747億1973万 | -0.19% | 11.81 | 1.24 |
| 07/18 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 22,900 | 2747億1973万 | -0.19% | 11.81 | 1.24 |
| 07/17 | 6,310 | 6,320 | 6,310 | 6,310 | 0% | 98,700 | 2747億1973万 | -0.21% | 11.81 | 1.24 |
| 07/16 | 6,310 | 6,320 | 6,300 | 6,310 | 0% | 97,900 | 2747億1973万 | -0.21% | 11.81 | 1.24 |
| 07/15 | 6,320 | 6,320 | 6,310 | 6,310 | 0% | 31,000 | 2747億1973万 | -0.22% | 11.81 | 1.24 |
| 07/14 | 6,310 | 6,320 | 6,310 | 6,310 | +0.16% | 201,500 | 2747億1973万 | -0.22% | 11.81 | 1.24 |
| 07/11 | 6,320 | 6,320 | 6,300 | 6,300 | -0.16% | 583,800 | 2742億8436万 | -0.4% | 11.79 | 1.24 |
| 07/10 | 6,320 | 6,340 | 6,310 | 6,310 | -0.16% | 40,100 | 2747億1973万 | -0.25% | 11.81 | 1.24 |
| 07/09 | 6,330 | 6,340 | 6,320 | 6,320 | 0% | 12,700 | 2751億5510万 | -0.09% | 11.83 | 1.24 |
| 07/08 | 6,330 | 6,340 | 6,320 | 6,320 | 0% | 17,900 | 2751億5510万 | -0.09% | 11.83 | 1.24 |
| 07/07 | 6,330 | 6,340 | 6,320 | 6,320 | -0.32% | 20,700 | 2751億5510万 | -0.09% | 11.83 | 1.24 |
| 07/04 | 6,320 | 6,340 | 6,320 | 6,340 | +0.16% | 25,700 | 2760億2584万 | +0.22% | 11.87 | 1.25 |
| 07/03 | 6,330 | 6,340 | 6,320 | 6,330 | 0% | 97,700 | 2755億9047万 | +0.08% | 11.85 | 1.24 |
| 07/02 | 6,330 | 6,340 | 6,330 | 6,330 | -0.16% | 52,500 | 2755億9047万 | +0.08% | 11.85 | 1.24 |
| 07/01 | 6,330 | 6,340 | 6,330 | 6,340 | +0.16% | 43,700 | 2760億2584万 | +0.25% | 11.87 | 1.25 |
| 06/30 | 6,330 | 6,340 | 6,330 | 6,330 | 0% | 42,200 | 2755億9047万 | +0.09% | 11.85 | 1.24 |
| 06/27 | 6,330 | 6,340 | 6,320 | 6,330 | +0.16% | 64,000 | 2755億9047万 | +0.11% | 11.85 | 1.24 |
| 06/26 | 6,320 | 6,330 | 6,320 | 6,320 | -0.16% | 36,600 | 2751億5510万 | -0.05% | 11.83 | 1.24 |
| 06/25 | 6,330 | 6,330 | 6,320 | 6,330 | +0.16% | 64,800 | 2755億9047万 | +0.11% | 11.85 | 1.24 |
| 06/24 | 6,330 | 6,340 | 6,320 | 6,320 | -0.16% | 29,300 | 2751億5510万 | -0.05% | 11.83 | 1.24 |
| 06/23 | 6,330 | 6,340 | 6,320 | 6,330 | 0% | 19,000 | 2755億9047万 | +0.11% | 11.85 | 1.24 |
| 06/20 | 6,330 | 6,340 | 6,320 | 6,330 | 0% | 60,300 | 2755億9047万 | +0.13% | 11.85 | 1.24 |
| 06/19 | 6,330 | 6,330 | 6,320 | 6,330 | 0% | 79,300 | 2755億9047万 | +0.13% | 11.85 | 1.24 |
| 06/18 | 6,320 | 6,330 | 6,320 | 6,330 | +0.16% | 42,400 | 2755億9047万 | +0.13% | 11.85 | 1.24 |
| 06/17 | 6,330 | 6,340 | 6,320 | 6,320 | -0.16% | 43,000 | 2751億5510万 | -0.02% | 11.83 | 1.24 |
| 06/16 | 6,330 | 6,340 | 6,320 | 6,330 | +0.16% | 54,100 | 2755億9047万 | +0.14% | 11.85 | 1.24 |
| 06/13 | 6,330 | 6,330 | 6,320 | 6,320 | 0% | 63,400 | 2751億5510万 | -0.02% | 11.83 | 1.24 |
| 06/12 | 6,330 | 6,340 | 6,320 | 6,320 | 0% | 168,100 | 2751億5510万 | -0.02% | 11.83 | 1.24 |
| 06/11 | 6,330 | 6,330 | 6,320 | 6,320 | 0% | 84,200 | 2751億5510万 | +0.05% | 11.83 | 1.24 |
| 06/10 | 6,330 | 6,330 | 6,320 | 6,320 | -0.16% | 82,400 | 2751億5510万 | +0.62% | 11.83 | 1.24 |
| 06/09 | 6,320 | 6,340 | 6,320 | 6,330 | +0.16% | 305,800 | 2755億9047万 | +1.41% | 11.85 | 1.24 |
| 06/06 | 6,330 | 6,330 | 6,320 | 6,320 | 0% | 392,600 | 2751億5510万 | +1.9% | 11.83 | 1.24 |
| 06/05 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 178,100 | 2751億5510万 | +2.55% | 11.83 | 1.24 |
| 06/04 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 75,500 | 2751億5510万 | +3.23% | 11.83 | 1.24 |
| 06/03 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 181,400 | 2751億5510万 | +4% | 11.83 | 1.24 |
| 06/02 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 124,500 | 2751億5510万 | +4.74% | 11.83 | 1.24 |
| 05/30 | 6,330 | 6,330 | 6,320 | 6,320 | 0% | 227,000 | 2751億5510万 | +5.47% | 11.83 | 1.24 |
| 05/29 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 127,800 | 2751億5510万 | +6.22% | 11.83 | 1.24 |
| 05/28 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 227,400 | 2751億5510万 | +7.03% | 11.83 | 1.24 |
| 05/27 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 145,400 | 2751億5510万 | +7.83% | 11.83 | 1.24 |
| 05/26 | 6,320 | 6,330 | 6,320 | 6,320 | -0.16% | 100,500 | 2751億5510万 | +8.74% | 11.83 | 1.24 |
| 05/23 | 6,330 | 6,330 | 6,320 | 6,330 | +0.16% | 192,300 | 2755億9047万 | +9.86% | 11.85 | 1.24 |
| 05/22 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 269,000 | 2751億5510万 | +10.74% | 11.83 | 1.24 |
| 05/21 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 191,000 | 2751億5510万 | +11.78% | 11.83 | 1.24 |
| 05/20 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 163,600 | 2751億5510万 | +12.92% | 11.83 | 1.24 |
| 05/19 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 244,500 | 2751億5510万 | +14.02% | 11.83 | 1.24 |
| 05/16 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 215,400 | 2751億5510万 | +15.35% | 11.83 | 1.24 |
| 05/15 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 254,300 | 2751億5510万 | +16.63% | 11.83 | 1.24 |
| 05/14 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 211,500 | 2751億5510万 | +18.13% | 11.83 | 1.24 |
| 05/13 | 6,320 | 6,330 | 6,320 | 6,320 | 0% | 282,700 | 2751億5510万 | +19.47% | 11.83 | 1.24 |
| 05/12 | 6,330 | 6,330 | 6,320 | 6,320 | -0.16% | 336,800 | 2751億5510万 | +20.75% | 11.83 | 1.24 |
| 05/09 | 6,320 | 6,340 | 6,320 | 6,330 | +1.77% | 1,849,700 | 2755億9047万 | +22.22% | 11.85 | 1.24 |
| 05/08 | 5,470 | 6,330 | 5,410 | 6,220 | +14.97% | 803,900 | 2708億138万 | +21.34% | 11.64 | 1.22 |
| 05/07 | 5,340 | 5,430 | 5,340 | 5,410 | +1.12% | 58,500 | 2355億3625万 | +6.62% | 10.13 | 1.06 |
| 05/02 | 5,340 | 5,390 | 5,300 | 5,350 | +0.19% | 60,700 | 2329億2402万 | +5.75% | 10.01 | 1.05 |
| 05/01 | 5,350 | 5,360 | 5,300 | 5,340 | 0% | 55,100 | 2324億8864万 | +5.74% | 9.99 | 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 12月期 | 2,510 2/18 | 1,200 10/28 | 183,400 3/19 | - | - | +24.29% 11/10 | -23.59% 10/27 |
| 2009年 12月期 | 2,645 12/1 | 1,771 2/13 | 137,000 10/29 | - | - | +13.29% 3/24 | -9.49% 4/28 |
| 2011年 3月期 | 2,515 1/4 | 1,460 3/14 | 60,500 3/11 | 1105億5600万 | 641億7962万 | +8% 9/29 | -14.12% 3/18 |
| 2012年 3月期 | 2,240 9/30 9/29 他2件 | 1,607 4/6 | 122,700 10/11 | 984億6737万 | 706億4155万 | +12.95% 9/29 | -11.75% 10/14 |
| 2013年 3月期 | 3,045 3/8 | 1,699 6/4 | 216,200 3/15 | 1338億5408万 | 746億8574万 | +17.19% 1/28 | -11.21% 7/25 |
| 2014年 3月期 | 3,145 4/11 | 2,100 2/6 | 215,700 8/6 | 1382億4995万 | 1220億6352万 | +8.76% 8/6 | -14.58% 2/4 |
| 2015年 3月期 | 2,734 12/26 12/25 | 2,126 10/17 | 101,200 2/4 | 1589億1508万 | 1235億7479万 | +11.76% 11/11 | -12.56% 10/17 |
| 2016年 3月期 | 3,130 12/2 | 2,343 8/26 | 241,500 8/28 | 1819億3278万 | 1361億8802万 | +9.89% 2/8 | -12.92% 8/25 |
| 2017年 3月期 | 3,655 1/10 | 2,501 6/24 | 154,600 7/13 | 2124億4866万 | 1453億7185万 | +13.26% 9/27 | -6.32% 6/24 |
| 2018年 3月期 | 3,685 5/8 | 2,889 3/26 | 183,600 5/9 | 2141億9243万 | 370億3885万 | +5.85% 4/10 | -5.93% 2/9 |
| 2019年 3月期 | 3,240 4/10 | 2,589 12/25 | 84,500 12/21 | 415億3890万 | 1504億8689万 | +5.35% 11/8 | -13.01% 12/25 |
| 2020年 3月期 | 3,215 2/12 2/7 | 2,157 3/17 | 172,200 3/17 | 1868億7345万 | 1253億7668万 | +14.44% 3/30 | -20.19% 3/16 |
| 2021年 3月期 | 3,275 3/30 | 2,322 4/2 | 130,500 4/1 | 1903億6097万 | 1349億6738万 | +9.08% 6/9 | -5.89% 5/14 |
| 2022年 3月期 | 3,310 3/22 | 2,656 12/1 | 420,900 10/28 | 1441億813万 | 1156億3480万 | +12.47% 2/7 | -6.42% 11/29 |
| 2023年 3月期 | 3,850 7/1 | 2,927 5/10 | 327,600 2/7 | 1676億1822万 | 1274億3338万 | +16.33% 6/30 | -10.19% 8/4 |
| 2024年 3月期 | 5,670 3/27 | 3,175 4/10 | 548,800 11/2 | 2468億5592万 | 1382億3061万 | +14.76% 11/2 | -7.34% 10/4 |
| 2025年 3月期 | 5,730 5/10 | 4,220 8/5 | 231,900 11/7 | 2494億6815万 | 1837億2698万 | +6.82% 8/28 | -20.94% 8/5 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 191%（2.91倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
