株価チャート
株価
6/10
- 前日 (6/9)
- 4,060
- 始値
- 4,060
- 高値
- 4,130
- 安値
- 4,020
- 終値 +0.37%
- 4,075
- 出来高 -25.48%
- 293,100
乖離率
- 株価(5日)
移動平均値 - -1.14%
4,122 - 株価(25日)
移動平均値 - +15.08%
3,541 - 出来高(5日)
移動平均値 - -47.45%
557,800
2025/01/14~2025/06/10
- 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 | ||||||||||
06/10 | 4,060 | 4,130 | 4,020 | 4,075 | +0.37% | 293,100 | 695億8648万 | +15.08% | 27.22 | 1.66 |
06/09 | 4,085 | 4,105 | 3,995 | 4,060 | -0.61% | 393,300 | 693億3034万 | +15.44% | 27.11 | 1.65 |
06/06 | 4,135 | 4,195 | 4,065 | 4,085 | -0.73% | 452,700 | 697億5725万 | +16.81% | 27.28 | 1.66 |
06/05 | 4,235 | 4,275 | 4,070 | 4,115 | -3.74% | 616,600 | 702億6954万 | +18.49% | 27.48 | 1.67 |
06/04 | 4,200 | 4,360 | 4,190 | 4,275 | +2.89% | 1,033,300 | 730億177万 | +23.98% | 28.55 | 1.74 |
06/03 | 4,005 | 4,290 | 3,995 | 4,155 | +3.36% | 1,627,900 | 709億5260万 | +21.74% | 27.75 | 1.69 |
06/02 | 3,665 | 4,025 | 3,660 | 4,020 | +14.04% | 1,818,900 | 686億4728万 | +18.97% | 26.85 | 1.63 |
05/30 | 3,385 | 3,550 | 3,380 | 3,525 | +3.22% | 347,200 | 601億9444万 | +5.13% | 23.54 | 1.43 |
05/29 | 3,450 | 3,495 | 3,385 | 3,415 | +0.15% | 221,800 | 583億1603万 | +2.12% | 22.81 | 1.39 |
05/28 | 3,450 | 3,495 | 3,405 | 3,410 | -1.16% | 415,000 | 582億3065万 | +2.07% | 22.77 | 1.39 |
05/27 | 3,210 | 3,450 | 3,200 | 3,450 | +7.48% | 537,600 | 589億1371万 | +3.23% | 23.04 | 1.4 |
05/26 | 3,220 | 3,275 | 3,185 | 3,210 | -0.31% | 271,000 | 548億1536万 | -3.78% | 21.44 | 1.3 |
05/23 | 3,110 | 3,310 | 3,105 | 3,220 | +4.04% | 596,500 | 549億8613万 | -3.33% | 21.5 | 1.31 |
05/22 | 3,110 | 3,145 | 3,085 | 3,095 | -1.9% | 222,300 | 528億5157万 | -7% | 20.67 | 1.26 |
05/21 | 3,080 | 3,175 | 3,065 | 3,155 | +2.1% | 276,200 | 538億7616万 | -5.17% | 21.07 | 1.28 |
05/20 | 3,170 | 3,245 | 3,090 | 3,090 | -2.22% | 305,100 | 527億6619万 | -7.04% | 20.64 | 1.26 |
05/19 | 3,110 | 3,160 | 3,100 | 3,160 | 0% | 209,900 | 539億6154万 | -4.85% | 21.1 | 1.28 |
05/16 | 3,205 | 3,210 | 3,140 | 3,160 | -1.25% | 208,000 | 539億6154万 | -4.3% | 21.1 | 1.28 |
05/15 | 3,215 | 3,250 | 3,155 | 3,200 | -1.54% | 291,500 | 546億4460万 | -2.74% | 21.37 | 1.3 |
05/14 | 3,325 | 3,370 | 3,175 | 3,250 | -2.84% | 503,100 | 554億9842万 | -0.4% | 21.71 | 1.32 |
05/13 | 3,450 | 3,500 | 3,225 | 3,345 | -5.91% | 1,181,700 | 571億2068万 | +2.95% | 22.34 | 1.36 |
05/12 | 3,475 | 3,610 | 3,470 | 3,555 | +2.3% | 373,000 | 607億674万 | +9.65% | 23.74 | 1.45 |
05/09 | 3,535 | 3,570 | 3,445 | 3,475 | -0.86% | 343,500 | 593億4062万 | +7.52% | 23.21 | 1.41 |
05/08 | 3,510 | 3,525 | 3,390 | 3,505 | -0.14% | 432,300 | 598億5291万 | +8.75% | 23.41 | 1.42 |
05/07 | 3,480 | 3,520 | 3,445 | 3,510 | +1.01% | 187,000 | 599億3830万 | +9.11% | 23.44 | 1.43 |
05/02 | 3,550 | 3,580 | 3,430 | 3,475 | -2.52% | 248,300 | 593億4062万 | +7.99% | 23.21 | 1.41 |
05/01 | 3,500 | 3,595 | 3,480 | 3,565 | +2.3% | 245,800 | 608億7750万 | +10.47% | 23.81 | 1.45 |
04/30 | 3,500 | 3,530 | 3,410 | 3,485 | -0.14% | 201,100 | 595億1138万 | +7.86% | 23.27 | 1.42 |
04/28 | 3,475 | 3,525 | 3,460 | 3,490 | +2.5% | 344,100 | 595億9677万 | +7.75% | 23.31 | 1.42 |
04/25 | 3,360 | 3,425 | 3,350 | 3,405 | +2.87% | 305,500 | 581億4527万 | +4.93% | 22.74 | 1.38 |
04/24 | 3,410 | 3,430 | 3,295 | 3,310 | -1.49% | 209,700 | 565億2301万 | +1.56% | 22.11 | 1.35 |
04/23 | 3,400 | 3,405 | 3,315 | 3,360 | +1.51% | 193,900 | 573億7683万 | +2.6% | 22.44 | 1.37 |
04/22 | 3,280 | 3,330 | 3,260 | 3,310 | -0.6% | 200,000 | 565億2301万 | +0.73% | 22.11 | 1.35 |
04/21 | 3,355 | 3,385 | 3,290 | 3,330 | -2.92% | 320,700 | 568億6454万 | +0.85% | 22.24 | 1.35 |
04/18 | 3,290 | 3,440 | 3,290 | 3,430 | +3.78% | 343,200 | 585億7218万 | +3.69% | 22.91 | 1.39 |
04/17 | 3,135 | 3,380 | 3,115 | 3,305 | +6.61% | 491,800 | 564億3763万 | -0.15% | 22.07 | 1.34 |
04/16 | 3,150 | 3,180 | 3,065 | 3,100 | -1.27% | 267,000 | 529億3696万 | -6.46% | 20.7 | 1.26 |
04/15 | 3,115 | 3,175 | 3,115 | 3,140 | +2.11% | 207,200 | 536億2001万 | -5.51% | 20.97 | 1.28 |
04/14 | 3,125 | 3,155 | 3,050 | 3,075 | +0.16% | 239,800 | 525億1004万 | -7.8% | 20.54 | 1.25 |
04/11 | 2,948 | 3,080 | 2,855 | 3,070 | +1.99% | 382,700 | 524億2466万 | -8.52% | 20.5 | 1.25 |
04/10 | 3,060 | 3,060 | 2,932 | 3,010 | +11.44% | 460,000 | 514億8万 | -10.74% | 20.1 | 1.22 |
04/09 | 2,761 | 2,776 | 2,637 | 2,701 | -5.16% | 443,200 | 461億2346万 | -20.28% | 18.04 | 1.1 |
04/08 | 2,799 | 2,904 | 2,788 | 2,848 | +12.61% | 440,500 | 486億3369万 | -16.48% | 19.02 | 1.16 |
04/07 | 2,640 | 2,675 | 2,511 | 2,529 | -12.91% | 634,400 | 431億8631万 | -26.05% | 16.89 | 1.03 |
04/04 | 3,085 | 3,095 | 2,778 | 2,904 | -8.25% | 605,400 | 495億8997万 | -15.56% | 19.39 | 1.18 |
04/03 | 3,100 | 3,230 | 3,080 | 3,165 | -4.09% | 369,500 | 540億4692万 | -8.13% | 21.14 | 1.29 |
04/02 | 3,260 | 3,350 | 3,220 | 3,300 | +1.38% | 281,600 | 563億5224万 | -4.04% | 22.04 | 1.34 |
04/01 | 3,415 | 3,415 | 3,245 | 3,255 | -2.69% | 271,100 | 555億8380万 | -5.1% | 21.74 | 1.32 |
03/31 | 3,475 | 3,535 | 3,335 | 3,345 | -5.64% | 438,000 | 571億2068万 | -2.45% | 14.47 | 1.36 |
03/28 | 3,695 | 3,835 | 3,525 | 3,545 | -4.06% | 430,100 | 605億3597万 | +3.35% | 15.34 | 1.44 |
03/27 | 3,630 | 3,695 | 3,595 | 3,695 | +0.68% | 206,100 | 630億9744万 | +7.82% | 15.99 | 1.5 |
03/26 | 3,695 | 3,695 | 3,610 | 3,670 | -0.27% | 174,300 | 626億7053万 | +7.37% | 15.88 | 1.49 |
03/25 | 3,705 | 3,730 | 3,665 | 3,680 | +1.1% | 211,000 | 628億4129万 | +7.98% | 15.92 | 1.5 |
03/24 | 3,780 | 3,810 | 3,640 | 3,640 | -2.93% | 204,400 | 621億5823万 | +7.15% | 15.75 | 1.48 |
03/21 | 3,700 | 3,750 | 3,655 | 3,750 | +0.81% | 255,100 | 640億3664万 | +10.49% | 16.23 | 1.52 |
03/19 | 3,655 | 3,750 | 3,655 | 3,720 | +2.48% | 366,300 | 635億2435万 | +9.93% | 16.1 | 1.51 |
03/18 | 3,785 | 3,795 | 3,605 | 3,630 | -2.42% | 476,300 | 619億8747万 | +7.49% | 15.71 | 1.48 |
03/17 | 3,550 | 3,760 | 3,545 | 3,720 | +6.9% | 672,100 | 635億2435万 | +10.78% | 16.1 | 1.51 |
03/14 | 3,450 | 3,525 | 3,420 | 3,480 | +0.43% | 272,700 | 594億2600万 | +4.32% | 15.06 | 1.41 |
03/13 | 3,490 | 3,520 | 3,420 | 3,465 | +1.61% | 224,800 | 591億6986万 | +4.43% | 14.99 | 1.41 |
03/12 | 3,330 | 3,500 | 3,330 | 3,410 | +2.1% | 348,100 | 582億3065万 | +3.33% | 14.75 | 1.39 |
03/11 | 3,350 | 3,395 | 3,255 | 3,340 | -2.62% | 498,800 | 570億3530万 | +1.71% | 14.45 | 1.36 |
03/10 | 3,670 | 3,730 | 3,415 | 3,430 | -4.72% | 757,000 | 585億7218万 | +4.64% | 14.84 | 1.39 |
03/07 | 3,475 | 3,665 | 3,475 | 3,600 | +3.9% | 812,900 | 614億7518万 | +10.19% | 15.58 | 1.46 |
03/06 | 3,445 | 3,630 | 3,375 | 3,465 | +1.46% | 1,038,500 | 591億6986万 | +6.68% | 14.99 | 1.41 |
03/05 | 3,285 | 3,445 | 3,235 | 3,415 | +4.75% | 679,900 | 583億1603万 | +5.56% | 14.78 | 1.39 |
03/04 | 3,050 | 3,295 | 3,030 | 3,260 | +5.33% | 474,500 | 556億6919万 | +1.09% | 14.11 | 1.33 |
03/03 | 3,050 | 3,155 | 3,020 | 3,095 | +3.24% | 233,400 | 528億5157万 | -4.03% | 13.39 | 1.26 |
02/28 | 2,995 | 3,020 | 2,970 | 2,998 | -1.7% | 243,100 | 511億9516万 | -7.33% | 12.97 | 1.22 |
02/27 | 3,085 | 3,105 | 3,040 | 3,050 | +0.99% | 180,300 | 520億8313万 | -5.89% | 13.2 | 1.24 |
02/26 | 3,025 | 3,045 | 2,951 | 3,020 | -1.31% | 410,000 | 515億7084万 | -6.91% | 13.07 | 1.23 |
02/25 | 3,200 | 3,210 | 3,050 | 3,060 | -5.56% | 425,400 | 522億5390万 | -5.73% | 13.24 | 1.24 |
02/21 | 3,335 | 3,335 | 3,240 | 3,240 | -3.71% | 173,800 | 553億2766万 | -0.06% | 14.02 | 1.32 |
02/20 | 3,450 | 3,460 | 3,350 | 3,365 | -3.03% | 175,200 | 574億6221万 | +4.12% | 14.56 | 1.37 |
02/19 | 3,480 | 3,555 | 3,460 | 3,470 | -0.14% | 196,600 | 592億5524万 | +7.97% | 15.01 | 1.41 |
02/18 | 3,450 | 3,575 | 3,450 | 3,475 | +1.61% | 332,500 | 593億4062万 | +8.87% | 15.04 | 1.41 |
02/17 | 3,400 | 3,450 | 3,350 | 3,420 | +0.44% | 179,000 | 584億142万 | +7.78% | 14.8 | 1.39 |
02/14 | 3,545 | 3,590 | 3,365 | 3,405 | -4.22% | 323,800 | 581億4527万 | +7.86% | 14.73 | 1.38 |
02/13 | 3,545 | 3,630 | 3,465 | 3,555 | +1.28% | 391,100 | 607億674万 | +13.04% | 15.38 | 1.45 |
02/12 | 3,520 | 3,545 | 3,440 | 3,510 | -0.99% | 328,700 | 599億3830万 | +12.18% | 15.19 | 1.43 |
02/10 | 3,405 | 3,625 | 3,400 | 3,545 | +12.18% | 1,426,700 | 605億3597万 | +13.69% | 15.34 | 1.44 |
02/07 | 3,160 | 3,210 | 3,095 | 3,160 | -0.16% | 222,600 | 539億6154万 | +1.74% | 13.67 | 1.28 |
02/06 | 3,070 | 3,175 | 3,035 | 3,165 | +4.28% | 271,700 | 540億4692万 | +1.77% | 13.69 | 1.29 |
02/05 | 3,025 | 3,045 | 3,015 | 3,035 | +0.5% | 146,100 | 518億2699万 | -2.51% | 13.13 | 1.23 |
02/04 | 3,050 | 3,080 | 3,000 | 3,020 | +0.5% | 208,700 | 515億7084万 | -3.17% | 13.07 | 1.23 |
02/03 | 3,140 | 3,150 | 3,005 | 3,005 | -5.35% | 261,800 | 513億1469万 | -3.93% | 13 | 1.22 |
01/31 | 3,145 | 3,195 | 3,110 | 3,175 | +0.63% | 142,800 | 542億1769万 | +1.08% | 13.74 | 1.29 |
01/30 | 3,145 | 3,170 | 3,110 | 3,155 | +0.32% | 152,600 | 538億7616万 | +0.48% | 13.65 | 1.28 |
01/29 | 3,160 | 3,170 | 3,095 | 3,145 | +0.32% | 139,600 | 537億540万 | +0.1% | 13.61 | 1.28 |
01/28 | 3,105 | 3,160 | 3,045 | 3,135 | -1.1% | 248,600 | 535億3463万 | -0.32% | 13.56 | 1.27 |
01/27 | 3,265 | 3,295 | 3,145 | 3,170 | -2.31% | 214,700 | 541億3231万 | +0.63% | 13.72 | 1.29 |
01/24 | 3,305 | 3,310 | 3,205 | 3,245 | -3.13% | 378,300 | 554億1304万 | +2.85% | 14.04 | 1.32 |
01/23 | 3,150 | 3,365 | 3,125 | 3,350 | +6.35% | 468,100 | 572億607万 | +6.11% | 14.5 | 1.36 |
01/22 | 3,155 | 3,185 | 3,090 | 3,150 | +0.48% | 247,400 | 537億9078万 | -0.28% | 13.63 | 1.28 |
01/21 | 3,185 | 3,205 | 3,090 | 3,135 | +2.45% | 442,000 | 535億3463万 | -1.01% | 13.56 | 1.27 |
01/20 | 3,000 | 3,100 | 2,974 | 3,060 | +3.66% | 246,100 | 522億5390万 | -3.56% | 13.24 | 1.24 |
01/17 | 2,975 | 2,978 | 2,893 | 2,952 | -1.6% | 236,100 | 504億964万 | -7.29% | 12.77 | 1.2 |
01/16 | 2,972 | 3,050 | 2,908 | 3,000 | +3.09% | 249,600 | 512億2931万 | -6.34% | 12.98 | 1.22 |
01/15 | 2,925 | 2,938 | 2,888 | 2,910 | -0.78% | 152,600 | 496億9243万 | -9.68% | 12.59 | 1.18 |
01/14 | 2,957 | 2,970 | 2,897 | 2,933 | -1.77% | 281,600 | 500億8519万 | -9.78% | 12.69 | 1.19 |
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 | 1,755 351 12/13 | 1,160 232 3/18 | 2,053,600 10,268,000 10/19 | - | - | +27.96% 10/18 | -19.94% 8/17 |
2009年 3月期 | 1,500 300 4/2 | 465 93 2/24 | 351,400 1,757,000 6/9 | - | - | +19.23% 4/9 | -32.07% 10/9 |
2010年 3月期 | 925 185 3/24 | 505 101 11/27 101 11/24 他3件 | 1,480,600 7,403,000 3/23 | - | - | +40.13% 3/23 | -16.93% 7/13 |
2011年 3月期 | 910 182 4/12 | 375 75 3/15 | 679,400 3,397,000 3/7 | 155億3955万 | 64億366万 | +9.37% 6/21 | -37.7% 3/15 |
2012年 3月期 | 940 188 3/30 | 525 105 6/14 105 6/9 他4件 | 679,400 3,397,000 12/19 | 160億5185万 | 89億6513万 | +18.6% 12/5 | -10.29% 5/7 |
2013年 3月期 | 1,075 215 2/6 | 560 112 9/6 | 1,678,800 8,394,000 1/24 | 183億5717万 | 95億6280万 | +21.19% 1/24 | -19.72% 6/1 |
2014年 3月期 | 1,650 330 1/8 | 840 168 4/2 | 13,548,800 67,744,000 6/5 | 281億7612万 | 143億4420万 | +31.11% 6/5 | -17.82% 2/4 |
2015年 3月期 | 1,560 312 4/1 | 1,060 212 5/21 | 1,068,200 5,341,000 12/5 | 266億3924万 | 181億102万 | +10.85% 12/5 | -19.62% 5/20 |
2016年 3月期 | 1,455 291 5/12 | 725 145 2/12 | 250,600 1,253,000 7/15 | 248億4621万 | 123億8041万 | +7.9% 11/9 | -25.91% 2/12 |
2017年 3月期 | 1,315 263 1/30 | 695 139 6/24 | 2,058,000 10,290,000 11/9 | 224億5551万 | 118億6812万 | +23.23% 4/12 | -11.71% 6/24 |
2018年 3月期 | 1,718 10/6 | 1,080 3/26 | 3,667,000 18,335,000 4/12 | 293億3732万 | 184億4255万 | +22.57% 6/2 | -17.31% 2/13 |
2019年 3月期 | 1,438 5/21 | 826 12/25 | 817,800 5/14 | 245億5591万 | 141億513万 | +18.46% 5/14 | -20.05% 12/25 |
2020年 3月期 | 1,384 1/8 | 577 3/13 | 2,686,900 1/8 | 236億3379万 | 98億5310万 | +14.04% 1/8 | -26.84% 3/13 |
2021年 3月期 | 1,049 6/17 | 621 4/3 | 723,300 5/20 | 179億1318万 | 106億446万 | +25.81% 5/21 | -6.09% 7/10 |
2022年 3月期 | 1,291 3/29 3/28 | 913 4/8 | 348,700 3/29 | 220億4568万 | 155億9078万 | +13.5% 3/28 | -5.52% 4/26 |
2023年 3月期 | 1,612 6/8 | 1,056 5/19 | 1,201,300 6/7 | 275億2721万 | 180億3271万 | +28.43% 6/8 | -10.43% 11/15 |
2024年 3月期 | 2,730 3/29 | 1,183 4/27 | 458,600 2/14 | 466億1867万 | 202億142万 | +22.95% 2/13 | -8.47% 10/4 |
2025年 3月期 | 4,155 7/16 | 2,434 4/30 | 1,426,700 2/10 | 709億5260万 | 415億6405万 | +21.86% 5/13 | -31.3% 8/5 |
最新 | 4,075 2025/6/10 | 293,100 | 695億8648万 | +15.08% 3,541 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 27%(1.27倍)
- 1988/12/28 vs 1987/12/28
- 72%(1.72倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -59%(0.41倍)
- 1991/12/30 vs 1990/12/28
- 21%(1.21倍)
- 1992/12/30 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- 38%(1.38倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 133%(2.33倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- 23%(1.23倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 103%(2.03倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/12/30 vs 2023/12/29
- 82%(1.82倍)
- 2025/06/10 vs 2024/12/30
- 26%(1.26倍)
- 過去安値
250円(2002/11/19) - 1530%(16.3倍)
4,075円(6/10)