株価チャート
2023/07/14~2025/06/11
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 | 4,085 | 4,165 | 3,925 | 4,005 | -1.96% | 1,702,300 | 683億9113万 | +19.66% | 26.75 | 1.63 |
06/06 | 3,665 | 4,360 | 3,660 | 4,085 | +15.89% | 7,368,300 | 697億5725万 | +23.08% | 27.28 | 1.66 |
05/30 | 3,220 | 3,550 | 3,185 | 3,525 | +9.47% | 2,063,600 | 601億9444万 | +7.08% | 23.54 | 1.43 |
05/23 | 3,110 | 3,310 | 3,065 | 3,220 | +1.9% | 1,819,900 | 549億8613万 | -1.98% | 21.5 | 1.31 |
05/16 | 3,475 | 3,610 | 3,140 | 3,160 | -9.06% | 2,930,300 | 539億6154万 | -4.27% | 21.1 | 1.28 |
05/09 | 3,480 | 3,570 | 3,390 | 3,475 | 0% | 1,149,800 | 593億4062万 | +4.57% | 23.21 | 1.41 |
05/02 | 3,475 | 3,595 | 3,410 | 3,475 | +2.06% | 1,383,400 | 593億4062万 | +4.76% | 23.21 | 1.41 |
04/25 | 3,355 | 3,430 | 3,260 | 3,405 | -0.73% | 1,550,500 | 581億4527万 | +3.43% | 22.74 | 1.38 |
04/18 | 3,125 | 3,440 | 3,050 | 3,430 | +11.73% | 1,788,800 | 585億7218万 | +4.8% | 22.91 | 1.39 |
04/11 | 2,640 | 3,080 | 2,511 | 3,070 | +5.72% | 2,995,200 | 524億2466万 | -5.83% | 20.5 | 1.25 |
04/04 | 3,475 | 3,535 | 2,778 | 2,904 | -18.08% | 2,403,600 | 495億8997万 | -11.03% | 19.39 | 1.18 |
03/28 | 3,780 | 3,835 | 3,525 | 3,545 | -5.47% | 1,430,300 | 605億3597万 | +8.18% | 15.34 | 1.44 |
03/21 | 3,550 | 3,795 | 3,545 | 3,750 | +7.76% | 2,441,900 | 640億3664万 | +14.61% | 16.23 | 1.52 |
03/14 | 3,670 | 3,730 | 3,255 | 3,480 | -3.33% | 2,858,400 | 594億2600万 | +7.24% | 15.06 | 1.41 |
03/07 | 3,050 | 3,665 | 3,020 | 3,600 | +20.08% | 3,472,600 | 614億7518万 | +11.91% | 15.58 | 1.46 |
02/28 | 3,200 | 3,210 | 2,951 | 2,998 | -7.47% | 1,684,200 | 511億9516万 | -5.66% | 12.97 | 1.22 |
02/21 | 3,400 | 3,575 | 3,240 | 3,240 | -4.85% | 1,236,100 | 553億2766万 | +1.98% | 14.02 | 1.32 |
02/14 | 3,405 | 3,630 | 3,365 | 3,405 | +7.75% | 3,897,000 | 581億4527万 | +7.65% | 14.73 | 1.38 |
02/07 | 3,140 | 3,210 | 3,000 | 3,160 | -0.47% | 1,372,700 | 539億6154万 | +0.19% | 13.67 | 1.28 |
01/31 | 3,265 | 3,295 | 3,045 | 3,175 | -2.16% | 1,113,000 | 542億1769万 | +0.92% | 13.74 | 1.29 |
01/24 | 3,000 | 3,365 | 2,974 | 3,245 | +9.93% | 2,028,000 | 554億1304万 | +3.44% | 14.04 | 1.32 |
01/17 | 2,957 | 3,050 | 2,888 | 2,952 | -1.14% | 1,201,500 | 504億964万 | -6.02% | 12.77 | 1.2 |
01/10 | 3,310 | 3,320 | 2,965 | 2,986 | -8.4% | 1,481,100 | 509億9024万 | -5.92% | 12.92 | 1.21 |
2024 | ||||||||||
12/27 | 3,225 | 3,370 | 3,155 | 3,260 | +3.99% | 1,624,200 | 556億6919万 | +1.75% | 14.11 | 1.45 |
12/20 | 3,285 | 3,370 | 3,090 | 3,135 | -4.57% | 1,297,300 | 535億3463万 | -2.67% | 13.56 | 1.39 |
12/13 | 3,465 | 3,510 | 3,230 | 3,285 | -4.09% | 2,015,000 | 560億9610万 | +1.45% | 14.21 | 1.46 |
12/06 | 3,315 | 3,720 | 3,270 | 3,425 | +2.7% | 2,307,300 | 584億8680万 | +5.87% | 14.82 | 1.52 |
11/29 | 3,650 | 3,730 | 3,285 | 3,335 | -8% | 1,925,500 | 569億4992万 | +3.06% | 14.43 | 1.48 |
11/22 | 3,650 | 3,800 | 3,560 | 3,625 | -2.42% | 1,397,100 | 619億209万 | +12.58% | 15.69 | 1.61 |
11/15 | 3,635 | 3,785 | 3,475 | 3,715 | +11.39% | 3,555,100 | 634億3897万 | +16.06% | 16.07 | 1.65 |
11/08 | 2,875 | 3,340 | 2,858 | 3,335 | +17.02% | 1,701,800 | 569億4992万 | +4.91% | 14.43 | 1.48 |
11/01 | 2,907 | 3,045 | 2,850 | 2,850 | -2.13% | 1,178,300 | 486億6785万 | -10.01% | 12.33 | 1.26 |
10/25 | 3,115 | 3,180 | 2,911 | 2,912 | -6.37% | 1,224,300 | 497億2659万 | -7.85% | 12.6 | 1.29 |
10/18 | 3,230 | 3,295 | 3,050 | 3,110 | -2.2% | 1,268,200 | 531億772万 | -1.18% | 13.46 | 1.38 |
10/11 | 3,295 | 3,360 | 3,135 | 3,180 | -1.4% | 1,515,000 | 543億307万 | +1.86% | 13.76 | 1.41 |
10/04 | 3,280 | 3,670 | 3,205 | 3,225 | -5.29% | 3,833,900 | 550億7151万 | +4.23% | 13.95 | 1.43 |
09/27 | 3,160 | 3,485 | 3,125 | 3,405 | +10.19% | 2,957,300 | 581億4527万 | +10.8% | 14.73 | 1.54 |
09/20 | 2,774 | 3,110 | 2,672 | 3,090 | +11.75% | 1,552,100 | 527億6619万 | +1.68% | 13.37 | 1.4 |
09/13 | 2,519 | 2,775 | 2,486 | 2,765 | +4.97% | 1,518,600 | 472億1635万 | -8.56% | 11.96 | 1.25 |
09/06 | 3,050 | 3,130 | 2,612 | 2,634 | -11.49% | 1,603,000 | 449億7934万 | -12.67% | 11.39 | 1.2 |
08/30 | 2,899 | 3,025 | 2,768 | 2,976 | +2.55% | 1,045,800 | 508億1948万 | -1% | 12.87 | 1.35 |
08/23 | 3,160 | 3,160 | 2,830 | 2,902 | -8.16% | 1,672,300 | 495億5582万 | -2.94% | 12.55 | 1.32 |
08/16 | 2,855 | 3,160 | 2,736 | 3,160 | +6.68% | 1,794,100 | 539億6154万 | +6.33% | 13.67 | 1.43 |
08/09 | 2,749 | 3,105 | 2,451 | 2,962 | +0.37% | 2,236,700 | 505億8041万 | +0.78% | 12.81 | 1.34 |
08/02 | 3,400 | 3,500 | 2,949 | 2,951 | -11.65% | 1,336,000 | 503億9257万 | +1.27% | 12.76 | 1.34 |
07/26 | 3,775 | 3,780 | 3,325 | 3,340 | -11.52% | 1,366,500 | 570億3530万 | +16.34% | 14.45 | 1.52 |
07/19 | 3,890 | 4,155 | 3,725 | 3,775 | +0.67% | 1,837,900 | 644億6355万 | +34.39% | 16.33 | 1.71 |
07/12 | 3,800 | 3,930 | 3,645 | 3,750 | +1.63% | 1,333,600 | 640億3664万 | +37.31% | 16.22 | 1.7 |
07/05 | 3,560 | 3,905 | 3,555 | 3,690 | +3.65% | 1,539,600 | 630億1205万 | +38.98% | 15.96 | 1.67 |
06/28 | 3,220 | 3,595 | 3,215 | 3,560 | +11.25% | 949,900 | 607億9212万 | +37.98% | 15.4 | 1.62 |
06/21 | 3,420 | 3,460 | 3,180 | 3,200 | -7.65% | 925,300 | 546億4460万 | +27.54% | 13.84 | 1.45 |
06/14 | 2,900 | 3,470 | 2,885 | 3,465 | +18.83% | 1,510,500 | 591億6986万 | +41.31% | 14.99 | 1.57 |
06/07 | 3,175 | 3,200 | 2,826 | 2,916 | -7.43% | 725,200 | 497億9489万 | +22.42% | 12.61 | 1.32 |
05/31 | 3,115 | 3,330 | 3,035 | 3,150 | -0.47% | 745,200 | 537億9078万 | +35.08% | 13.63 | 1.43 |
05/24 | 3,050 | 3,255 | 3,045 | 3,165 | +4.28% | 783,300 | 540億4692万 | +39.37% | 13.69 | 1.44 |
05/17 | 2,975 | 3,315 | 2,945 | 3,035 | +13.37% | 2,236,400 | 518億2699万 | +36.9% | 13.13 | 1.38 |
05/10 | 2,586 | 2,779 | 2,586 | 2,677 | +3.76% | 724,600 | 457億1362万 | +23.76% | 11.58 | 1.22 |
05/02 | 2,536 | 2,617 | 2,434 | 2,580 | +3.66% | 805,200 | 440億5721万 | +21.58% | 11.16 | 1.17 |
04/26 | 2,517 | 2,571 | 2,445 | 2,489 | -0.04% | 639,300 | 425億325万 | +19.72% | 10.77 | 1.13 |
04/19 | 2,690 | 2,743 | 2,439 | 2,490 | -7.81% | 719,000 | 425億2033万 | +22.06% | 10.77 | 1.13 |
04/12 | 2,557 | 2,756 | 2,520 | 2,701 | +6.05% | 613,800 | 461億2346万 | +35.12% | 11.68 | 1.23 |
04/05 | 2,743 | 2,750 | 2,511 | 2,547 | -6.33% | 912,500 | 434億9369万 | +30.62% | 11.02 | 1.16 |
03/29 | 2,564 | 2,730 | 2,523 | 2,719 | +5.8% | 1,084,500 | 464億3083万 | +42.58% | 19.61 | 1.21 |
03/22 | 2,409 | 2,630 | 2,392 | 2,570 | +7.49% | 634,000 | 438億8644万 | +38.54% | 18.54 | 1.15 |
03/15 | 2,497 | 2,575 | 2,313 | 2,391 | -6.53% | 1,254,700 | 408億2976万 | +32.03% | 17.25 | 1.07 |
03/08 | 2,500 | 2,667 | 2,395 | 2,558 | +3.52% | 1,342,800 | 436億8153万 | +44.19% | 18.45 | 1.14 |
03/01 | 2,350 | 2,545 | 2,309 | 2,471 | +6.14% | 867,500 | 421億9588万 | +42.67% | 17.82 | 1.1 |
02/22 | 2,322 | 2,412 | 2,181 | 2,328 | -0.21% | 876,500 | 397億5394万 | +37.43% | 16.79 | 1.04 |
02/16 | 2,189 | 2,392 | 2,172 | 2,333 | +24.16% | 1,739,800 | 398億3933万 | +40.37% | 16.83 | 1.04 |
02/09 | 1,802 | 1,924 | 1,799 | 1,879 | +4.85% | 480,700 | 320億8662万 | +15.63% | 13.55 | 0.84 |
02/02 | 1,839 | 1,847 | 1,766 | 1,792 | -1.65% | 380,700 | 306億97万 | +11.58% | 12.93 | 0.8 |
01/26 | 1,852 | 1,912 | 1,822 | 1,822 | -1.14% | 310,700 | 311億1327万 | +14.59% | 13.14 | 0.81 |
01/19 | 1,825 | 1,905 | 1,820 | 1,843 | +1.1% | 538,900 | 314億7187万 | +17.46% | 13.29 | 0.82 |
01/12 | 1,772 | 1,842 | 1,761 | 1,823 | +2.76% | 468,600 | 311億3034万 | +17.76% | 13.15 | 0.81 |
01/05 | 1,780 | 1,798 | 1,730 | 1,774 | -0.34% | 221,300 | 302億9360万 | +16.25% | 12.8 | 0.79 |
2023 | ||||||||||
12/29 | 1,725 | 1,792 | 1,715 | 1,780 | +3.97% | 432,500 | 303億9606万 | +18.19% | 12.84 | 0.79 |
12/22 | 1,631 | 1,714 | 1,581 | 1,712 | +2.45% | 425,700 | 292億3486万 | +15.13% | 12.35 | 0.76 |
12/15 | 1,651 | 1,683 | 1,584 | 1,671 | +2.45% | 612,400 | 285億3472万 | +13.6% | 12.05 | 0.74 |
12/08 | 1,828 | 1,830 | 1,622 | 1,631 | -9.74% | 595,500 | 278億5167万 | +12.1% | 11.76 | 0.73 |
12/01 | 1,710 | 1,837 | 1,702 | 1,807 | +7.3% | 1,002,300 | 308億5712万 | +25.31% | 13.03 | 0.81 |
11/24 | 1,659 | 1,725 | 1,600 | 1,684 | +1.75% | 481,600 | 287億5672万 | +18.59% | 12.15 | 0.75 |
11/17 | 1,600 | 1,675 | 1,579 | 1,655 | +9.46% | 1,289,100 | 282億6150万 | +18.05% | 11.94 | 0.74 |
11/10 | 1,519 | 1,562 | 1,469 | 1,512 | +0.4% | 527,700 | 258億1957万 | +9.09% | 10.91 | 0.67 |
11/02 | 1,441 | 1,534 | 1,421 | 1,506 | +3.43% | 316,000 | 257億1711万 | +9.45% | 10.86 | 0.67 |
10/27 | 1,470 | 1,471 | 1,392 | 1,456 | -1.22% | 353,600 | 248億6329万 | +6.67% | 10.5 | 0.65 |
10/20 | 1,477 | 1,547 | 1,440 | 1,474 | -0.81% | 498,900 | 251億7067万 | +8.7% | 10.63 | 0.66 |
10/13 | 1,445 | 1,534 | 1,434 | 1,486 | +5.32% | 421,700 | 253億7558万 | +10.48% | 10.72 | 0.66 |
10/06 | 1,464 | 1,486 | 1,360 | 1,411 | -3.69% | 400,500 | 240億9485万 | +5.77% | 10.18 | 0.63 |
09/29 | 1,479 | 1,512 | 1,452 | 1,465 | -0.68% | 316,200 | 250億1698万 | +10.4% | 10.56 | 0.65 |
09/22 | 1,502 | 1,538 | 1,460 | 1,475 | -2.38% | 366,900 | 251億8774万 | +12% | 10.63 | 0.66 |
09/15 | 1,518 | 1,544 | 1,471 | 1,511 | -0.13% | 443,200 | 258億249万 | +15.7% | 10.89 | 0.67 |
09/08 | 1,511 | 1,569 | 1,504 | 1,513 | -0.66% | 569,700 | 258億3665万 | +16.83% | 10.91 | 0.67 |
09/01 | 1,422 | 1,528 | 1,421 | 1,523 | +7.86% | 566,400 | 260億741万 | +18.71% | 10.98 | 0.68 |
08/25 | 1,440 | 1,443 | 1,397 | 1,412 | -0.63% | 288,200 | 241億1193万 | +10.83% | 10.18 | 0.63 |
08/18 | 1,380 | 1,465 | 1,300 | 1,421 | +1.86% | 1,321,200 | 242億6561万 | +11.89% | 10.24 | 0.63 |
08/10 | 1,295 | 1,395 | 1,285 | 1,395 | +7.72% | 646,600 | 238億2163万 | +10.28% | 10.06 | 0.62 |
08/04 | 1,307 | 1,324 | 1,277 | 1,295 | -0.31% | 219,100 | 221億1398万 | +2.78% | 9.34 | 0.58 |
07/28 | 1,303 | 1,330 | 1,284 | 1,299 | +0.46% | 278,900 | 221億8229万 | +3.26% | 9.36 | 0.58 |
07/21 | 1,279 | 1,319 | 1,279 | 1,293 | +1.57% | 175,700 | 220億7983万 | +2.86% | 9.32 | 0.58 |
07/14 | 1,286 | 1,328 | 1,269 | 1,273 | -0.93% | 225,900 | 217億3830万 | +1.27% | 9.18 | 0.57 |
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 | 4,005 2025/6/11 | 622,600 | 683億9113万 | +19.66% 3,347 |
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)
- 2025/06/11 vs 2024/12/30
- 24%(1.24倍)
- 過去安値
250円(2002/11/19) - 1502%(16.02倍)
4,005円(6/11)