株価チャート
株価
6/5
- 前日 (6/4)
- 513
- 始値
- 496
- 高値
- 510
- 安値
- 496
- 終値 -2.34%
- 501
- 出来高 +628%
- 36,400
乖離率
- 株価(5日)
移動平均値 - -3.09%
517 - 株価(25日)
移動平均値 - -3.47%
519 - 出来高(5日)
移動平均値 - -18.86%
44,860
2025/01/08~2025/06/05
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 | ||||||||||
06/05 | 496 | 510 | 496 | 501 | -2.34% | 36,400 | 255億5100万 | -3.47% | 4.12 | 1.34 |
06/04 | 510 | 515 | 510 | 513 | 0% | 5,000 | 261億6300万 | -1.16% | 4.22 | 1.38 |
06/03 | 517 | 517 | 510 | 513 | -0.39% | 4,000 | 261億6300万 | -1.16% | 4.22 | 1.38 |
06/02 | 523 | 535 | 515 | 515 | -5.16% | 171,300 | 262億6500万 | -0.58% | 4.23 | 1.38 |
05/30 | 542 | 543 | 538 | 543 | +0.18% | 7,600 | 276億9300万 | +4.83% | 4.46 | 1.46 |
05/29 | 537 | 544 | 537 | 542 | +0.93% | 11,500 | 276億4200万 | +5.24% | 4.45 | 1.45 |
05/28 | 539 | 539 | 533 | 537 | +0.56% | 10,900 | 273億8700万 | +4.68% | 4.41 | 1.44 |
05/27 | 545 | 545 | 524 | 534 | -1.84% | 12,500 | 272億3400万 | +4.5% | 4.39 | 1.43 |
05/26 | 547 | 547 | 543 | 544 | -0.37% | 3,100 | 277億4400万 | +7.09% | 4.47 | 1.46 |
05/23 | 546 | 549 | 543 | 546 | -0.36% | 5,000 | 278億4600万 | +7.91% | 4.49 | 1.47 |
05/22 | 539 | 548 | 538 | 548 | +1.29% | 9,900 | 279億4800万 | +8.95% | 4.5 | 1.47 |
05/21 | 534 | 544 | 533 | 541 | +1.31% | 16,600 | 275億9100万 | +7.98% | 4.45 | 1.45 |
05/20 | 537 | 537 | 530 | 534 | -0.37% | 6,700 | 272億3400万 | +7.23% | 4.39 | 1.43 |
05/19 | 518 | 537 | 518 | 536 | +3.08% | 17,100 | 273億3600万 | +8.28% | 4.41 | 1.44 |
05/16 | 514 | 520 | 510 | 520 | +1.36% | 9,500 | 265億2000万 | +5.69% | 4.27 | 1.4 |
05/15 | 505 | 513 | 502 | 513 | +3.22% | 12,400 | 261億6300万 | +4.91% | 4.22 | 1.38 |
05/14 | 495 | 499 | 494 | 497 | 0% | 4,800 | 253億4700万 | +2.26% | 4.08 | 1.33 |
05/13 | 493 | 498 | 492 | 497 | 0% | 5,600 | 253億4700万 | +2.47% | 4.08 | 1.33 |
05/12 | 485 | 497 | 485 | 497 | +1.84% | 9,600 | 253億4700万 | +2.69% | 4.08 | 1.33 |
05/09 | 481 | 490 | 481 | 488 | +1.46% | 2,800 | 248億8800万 | +0.83% | 4.01 | 1.31 |
05/08 | 500 | 510 | 481 | 481 | -4.37% | 53,000 | 245億3100万 | -0.62% | 3.95 | 1.29 |
05/07 | 503 | 520 | 496 | 503 | +1.62% | 40,300 | 256億5300万 | +3.93% | 4.13 | 1.35 |
05/02 | 497 | 510 | 493 | 495 | -1.39% | 11,900 | 252億4500万 | +2.27% | 4.07 | 1.33 |
05/01 | 511 | 522 | 502 | 502 | -4.2% | 155,800 | 256億200万 | +3.93% | 4.13 | 1.35 |
04/30 | 513 | 542 | 510 | 524 | +1.75% | 92,400 | 267億2400万 | +8.49% | 4.31 | 1.41 |
04/28 | 511 | 553 | 501 | 515 | +0.78% | 136,300 | 262億6500万 | +7.07% | 4.23 | 1.38 |
04/25 | 499 | 512 | 497 | 511 | +2.82% | 20,500 | 260億6100万 | +6.46% | 4.2 | 1.37 |
04/24 | 500 | 502 | 494 | 497 | -0.4% | 7,800 | 253億4700万 | +3.76% | 4.08 | 1.33 |
04/23 | 487 | 499 | 487 | 499 | +2.67% | 16,900 | 254億4900万 | +4.18% | 4.1 | 1.34 |
04/22 | 479 | 486 | 479 | 486 | +1.67% | 5,800 | 247億8600万 | +1.67% | 3.99 | 1.3 |
04/21 | 479 | 484 | 478 | 478 | -0.42% | 4,800 | 243億7800万 | +0.21% | 3.93 | 1.28 |
04/18 | 480 | 480 | 479 | 480 | 0% | 6,200 | 244億8000万 | +0.63% | 3.94 | 1.29 |
04/17 | 477 | 480 | 477 | 480 | -0.62% | 4,800 | 244億8000万 | +0.63% | 3.94 | 1.29 |
04/16 | 480 | 483 | 475 | 483 | +1.47% | 2,000 | 246億3300万 | +1.47% | 3.97 | 1.3 |
04/15 | 475 | 483 | 475 | 476 | -0.83% | 3,400 | 242億7600万 | 0% | 3.91 | 1.28 |
04/14 | 478 | 480 | 474 | 480 | +1.05% | 5,500 | 244億8000万 | +0.84% | 3.94 | 1.29 |
04/11 | 462 | 475 | 462 | 475 | +2.15% | 2,900 | 242億2500万 | -0.42% | 3.9 | 1.27 |
04/10 | 468 | 468 | 460 | 465 | +3.79% | 2,300 | 237億1500万 | -2.52% | 3.82 | 1.25 |
04/09 | 449 | 449 | 444 | 448 | -0.67% | 4,800 | 228億4800万 | -6.28% | 3.68 | 1.2 |
04/08 | 459 | 460 | 451 | 451 | +1.81% | 3,300 | 230億100万 | -6.04% | 3.71 | 1.21 |
04/07 | 434 | 448 | 430 | 443 | -4.94% | 7,000 | 225億9300万 | -8.09% | 3.64 | 1.19 |
04/04 | 473 | 473 | 462 | 466 | -2.51% | 10,000 | 237億6600万 | -3.72% | 3.83 | 1.25 |
04/03 | 490 | 494 | 475 | 478 | -3.63% | 17,200 | 243億7800万 | -1.24% | 3.93 | 1.28 |
04/02 | 490 | 497 | 488 | 496 | +2.06% | 10,700 | 252億9600万 | +2.48% | 4.08 | 1.33 |
04/01 | 488 | 493 | 485 | 486 | -0.61% | 172,000 | 247億8600万 | +0.62% | 3.99 | 1.3 |
03/31 | 487 | 489 | 481 | 489 | +0.41% | 13,000 | 249億3900万 | +1.45% | 4.02 | 1.31 |
03/28 | 495 | 500 | 479 | 487 | -0.81% | 20,500 | 248億3700万 | +1.25% | 4 | 1.35 |
03/27 | 489 | 491 | 489 | 491 | +1.03% | 11,100 | 250億4100万 | +2.29% | 4.04 | 1.36 |
03/26 | 490 | 490 | 485 | 486 | -0.41% | 4,400 | 247億8600万 | +1.46% | 3.99 | 1.34 |
03/25 | 487 | 488 | 486 | 488 | +0.41% | 2,600 | 248億8800万 | +2.09% | 4.01 | 1.35 |
03/24 | 486 | 486 | 485 | 486 | 0% | 3,500 | 247億8600万 | +1.67% | 3.99 | 1.34 |
03/21 | 479 | 486 | 478 | 486 | +0.62% | 8,700 | 247億8600万 | +1.89% | 3.99 | 1.34 |
03/19 | 480 | 484 | 480 | 483 | 0% | 2,600 | 246億3300万 | +1.26% | 3.97 | 1.34 |
03/18 | 477 | 486 | 477 | 483 | +2.11% | 9,500 | 246億3300万 | +1.26% | 3.97 | 1.34 |
03/17 | 473 | 480 | 470 | 473 | +0.21% | 12,800 | 241億2300万 | -0.63% | 3.89 | 1.31 |
03/14 | 471 | 477 | 470 | 472 | +0.43% | 15,800 | 240億7200万 | -1.05% | 3.88 | 1.3 |
03/13 | 467 | 470 | 467 | 470 | +0.43% | 1,600 | 239億7000万 | -1.47% | 3.86 | 1.3 |
03/12 | 469 | 472 | 467 | 468 | -1.47% | 10,500 | 238億6800万 | -1.89% | 3.85 | 1.29 |
03/11 | 473 | 476 | 460 | 475 | -1.04% | 17,300 | 242億2500万 | -0.63% | 3.9 | 1.31 |
03/10 | 488 | 488 | 480 | 480 | -1.84% | 6,000 | 244億8000万 | +0.42% | 3.94 | 1.33 |
03/07 | 492 | 492 | 481 | 489 | -0.61% | 3,100 | 249億3900万 | +2.52% | 4.02 | 1.35 |
03/06 | 491 | 494 | 491 | 492 | -0.4% | 3,700 | 250億9200万 | +3.14% | 4.04 | 1.36 |
03/05 | 494 | 494 | 490 | 494 | -0.2% | 4,400 | 251億9400万 | +4% | 4.06 | 1.37 |
03/04 | 495 | 496 | 489 | 495 | -0.8% | 16,400 | 252億4500万 | +4.43% | 4.07 | 1.37 |
03/03 | 488 | 504 | 480 | 499 | +3.96% | 167,900 | 254億4900万 | +5.5% | 4.1 | 1.38 |
02/28 | 479 | 480 | 478 | 480 | 0% | 7,600 | 244億8000万 | +1.69% | 3.94 | 1.33 |
02/27 | 475 | 480 | 475 | 480 | +1.05% | 5,300 | 244億8000万 | +1.91% | 3.94 | 1.33 |
02/26 | 466 | 475 | 466 | 475 | +1.28% | 7,900 | 242億2500万 | +1.06% | 3.9 | 1.31 |
02/25 | 465 | 470 | 465 | 469 | +0.86% | 7,200 | 239億1900万 | -0.21% | 3.85 | 1.3 |
02/21 | 466 | 469 | 462 | 465 | -0.64% | 1,600 | 237億1500万 | -0.85% | 3.82 | 1.29 |
02/20 | 475 | 475 | 467 | 468 | +1.3% | 13,400 | 238億6800万 | -0.21% | 3.85 | 1.29 |
02/19 | 455 | 465 | 455 | 462 | +1.32% | 19,900 | 235億6200万 | -1.28% | 3.8 | 1.28 |
02/18 | 465 | 465 | 456 | 456 | -1.72% | 8,200 | 232億5600万 | -2.36% | 3.75 | 1.26 |
02/17 | 445 | 464 | 441 | 464 | -2.73% | 49,000 | 236億6400万 | -0.64% | 3.81 | 1.28 |
02/14 | 478 | 478 | 472 | 477 | 0% | 8,100 | 243億2700万 | +2.14% | 3.92 | 1.32 |
02/13 | 480 | 480 | 477 | 477 | 0% | 6,500 | 243億2700万 | +2.36% | 3.92 | 1.32 |
02/12 | 479 | 488 | 470 | 477 | -0.63% | 16,600 | 243億2700万 | +2.58% | 3.92 | 1.32 |
02/10 | 483 | 483 | 475 | 480 | +1.05% | 11,600 | 244億8000万 | +3.23% | 3.94 | 1.33 |
02/07 | 478 | 478 | 470 | 475 | -1.04% | 13,200 | 242億2500万 | +2.15% | 3.9 | 1.31 |
02/06 | 482 | 483 | 478 | 480 | -0.83% | 2,600 | 244億8000万 | +3.45% | 3.94 | 1.33 |
02/05 | 477 | 487 | 476 | 484 | +2.11% | 19,000 | 246億8400万 | +4.54% | 3.98 | 1.34 |
02/04 | 477 | 477 | 473 | 474 | +0.21% | 3,900 | 241億7400万 | +2.6% | 3.9 | 1.31 |
02/03 | 474 | 479 | 469 | 473 | -0.42% | 162,600 | 241億2300万 | +2.6% | 3.89 | 1.31 |
01/31 | 472 | 476 | 472 | 475 | +0.85% | 29,200 | 242億2500万 | +3.04% | 3.9 | 1.31 |
01/30 | 471 | 472 | 470 | 471 | 0% | 10,000 | 240億2100万 | +2.39% | 3.87 | 1.3 |
01/29 | 468 | 471 | 467 | 471 | +1.07% | 13,300 | 240億2100万 | +2.61% | 3.87 | 1.3 |
01/28 | 470 | 470 | 466 | 466 | -0.21% | 3,400 | 237億6600万 | +1.53% | 3.83 | 1.29 |
01/27 | 468 | 469 | 465 | 467 | +0.43% | 1,300 | 238億1700万 | +1.97% | 3.84 | 1.29 |
01/24 | 469 | 469 | 464 | 465 | 0% | 13,300 | 237億1500万 | +1.53% | 3.82 | 1.29 |
01/23 | 466 | 469 | 462 | 465 | +0.65% | 13,700 | 237億1500万 | +1.75% | 3.82 | 1.29 |
01/22 | 464 | 465 | 462 | 462 | 0% | 4,400 | 235億6200万 | +1.09% | 3.8 | 1.28 |
01/21 | 462 | 463 | 460 | 462 | +0.22% | 8,000 | 235億6200万 | +1.32% | 3.8 | 1.28 |
01/20 | 458 | 464 | 458 | 461 | +1.1% | 31,100 | 235億1100万 | +1.1% | 3.79 | 1.27 |
01/17 | 455 | 459 | 453 | 456 | +0.66% | 9,200 | 232億5600万 | +0.22% | 3.75 | 1.26 |
01/16 | 450 | 454 | 449 | 453 | +0.67% | 9,500 | 231億300万 | -0.66% | 3.72 | 1.25 |
01/15 | 447 | 450 | 446 | 450 | +1.12% | 8,700 | 229億5000万 | -1.32% | 3.7 | 1.24 |
01/14 | 445 | 449 | 445 | 445 | -0.89% | 10,800 | 226億9500万 | -2.41% | 3.66 | 1.23 |
01/10 | 450 | 452 | 445 | 449 | -0.66% | 10,500 | 228億9900万 | -1.32% | 3.69 | 1.24 |
01/09 | 456 | 456 | 452 | 452 | -0.88% | 4,800 | 230億5200万 | -0.66% | 3.71 | 1.25 |
01/08 | 462 | 462 | 454 | 456 | -0.87% | 5,200 | 232億5600万 | +0.22% | 3.75 | 1.26 |
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 | |
2015年 12月期 | 186 745 4/2 | 140 558 9/8 | 1,107,600 276,900 4/2 | 90億7952万 | 68億50万 | +6.21% 9/17 | -10.76% 1/21 |
2016年 12月期 | 171 685 8/31 | 128 510 2/12 | 477,600 119,400 8/31 | 83億4828万 | 62億1551万 | +7.32% 8/31 | -7.29% 2/12 |
2017年 12月期 | 257 1,028 7/14 | 158 633 2/10 | 534,400 133,600 5/12 | 125億2852万 | 77億1454万 | +16.84% 5/16 | -11.94% 8/21 |
2018年 12月期 | 294 1,177 6/1 | 144 576 12/25 | 608,000 152,000 8/13 | 162億6370万 | 79億5912万 | +18.5% 2/21 | -23.19% 11/19 |
2019年 12月期 | 373 1,491 12/19 | 166 664 1/17 | 1,890,000 472,500 12/10 | 206億253万 | 91億7510万 | +39.52% 1/17 | -6.57% 2/7 |
2020年 12月期 | 565 1/20 | 239 3/23 | 987,800 1/6 | 312億2853万 | 132億994万 | +22.54% 6/1 | -29.31% 3/13 |
2021年 12月期 | 426 6/1 | 303 8/26 | 941,400 6/22 | 235億4575万 | 167億4733万 | +9.94% 2/3 | -14.7% 6/22 |
2022年 12月期 | 592 12/1 | 321 1/4 | 213,300 12/1 | 327億2086万 | 177億4222万 | +21.92% 11/30 | -7.96% 1/10 |
2023年 12月期 | 725 8/1 | 483 1/10 | 187,000 10/2 | 400億7200万 | 266億9624万 | +12.01% 8/1 | -11.14% 10/4 |
2024年 12月期 | 642 1/31 | 413 10/25 | 750,400 9/11 | 327億4200万 | 210億6300万 | +5.55% 12/6 | -15.75% 9/11 |
最新 | 501 2025/6/5 | 36,400 | 255億5100万 | -3.47% 519 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 112%(2.12倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 70%(1.7倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/12/30 vs 2023/12/29
- -19%(0.81倍)
- 2025/06/05 vs 2024/12/30
- 5%(1.05倍)
- 過去安値
128円(2016/02/12) - 293%(3.93倍)
501円(6/5)