株価チャート
株価
6/6
- 前日 (6/5)
- 4,136
- 始値
- 4,128
- 高値
- 4,148
- 安値
- 4,095
- 終値 -0.34%
- 4,122
- 出来高 -47.53%
- 394,000
乖離率
- 株価(5日)
移動平均値 - +1.13%
4,076 - 株価(25日)
移動平均値 - +9.63%
3,760 - 出来高(5日)
移動平均値 - -33.89%
595,940
2025/01/09~2025/06/06
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 | ||||||||||
06/06 | 4,128 | 4,148 | 4,095 | 4,122 | -0.34% | 394,000 | 7644億335万 | +9.63% | 9.09 | 0.87 |
06/05 | 4,103 | 4,173 | 4,103 | 4,136 | +1.1% | 750,900 | 7669億9957万 | +10.91% | 9.12 | 0.87 |
06/04 | 4,050 | 4,130 | 4,040 | 4,091 | +1.01% | 541,000 | 7586億5456万 | +10.66% | 9.02 | 0.86 |
06/03 | 4,020 | 4,083 | 3,976 | 4,050 | +1.68% | 671,700 | 7510億5132万 | +10.5% | 8.93 | 0.85 |
06/02 | 3,920 | 3,983 | 3,916 | 3,983 | +0.99% | 622,100 | 7386億2652万 | +9.63% | 8.78 | 0.84 |
05/30 | 3,918 | 3,954 | 3,915 | 3,944 | -0.38% | 546,800 | 7313億9418万 | +9.46% | 8.7 | 0.83 |
05/29 | 3,981 | 3,990 | 3,942 | 3,959 | +0.28% | 435,400 | 7341億7585万 | +10.83% | 8.73 | 0.84 |
05/28 | 4,005 | 4,024 | 3,948 | 3,948 | +1.62% | 578,700 | 7321億3595万 | +11.56% | 8.71 | 0.83 |
05/27 | 3,897 | 3,908 | 3,841 | 3,885 | +0.91% | 612,900 | 7204億5293万 | +10.75% | 8.57 | 0.82 |
05/26 | 3,857 | 3,873 | 3,836 | 3,850 | -0.18% | 700,400 | 7139億6237万 | +10.66% | 8.49 | 0.81 |
05/23 | 3,859 | 3,877 | 3,811 | 3,857 | +1.47% | 498,300 | 7152億6048万 | +11.83% | 8.51 | 0.81 |
05/22 | 3,820 | 3,843 | 3,794 | 3,801 | -2.29% | 817,600 | 7048億7557万 | +11.21% | 8.38 | 0.8 |
05/21 | 3,858 | 3,899 | 3,843 | 3,890 | +0.99% | 516,400 | 7213億8016万 | +14.68% | 8.58 | 0.82 |
05/20 | 3,871 | 3,918 | 3,838 | 3,852 | -0.49% | 630,100 | 7143億3326万 | +14.64% | 8.5 | 0.81 |
05/19 | 3,855 | 3,910 | 3,817 | 3,871 | -0.9% | 850,900 | 7178億5671万 | +16.14% | 8.54 | 0.82 |
05/16 | 3,762 | 3,940 | 3,725 | 3,906 | +14.21% | 1,960,300 | 7243億4727万 | +18.62% | 8.61 | 0.82 |
05/15 | 3,447 | 3,463 | 3,413 | 3,420 | -2.23% | 445,600 | 6342億2112万 | +4.88% | 7.54 | 0.72 |
05/14 | 3,536 | 3,555 | 3,470 | 3,498 | -0.23% | 345,500 | 6486億8581万 | +8.03% | 7.72 | 0.74 |
05/13 | 3,554 | 3,565 | 3,490 | 3,506 | +0.63% | 490,300 | 6501億6937万 | +8.78% | 7.73 | 0.74 |
05/12 | 3,488 | 3,530 | 3,465 | 3,484 | -0.66% | 383,000 | 6460億8958万 | +8.3% | 7.68 | 0.74 |
05/09 | 3,445 | 3,507 | 3,410 | 3,507 | +3.91% | 720,300 | 6503億5481万 | +9.01% | 7.73 | 0.74 |
05/08 | 3,350 | 3,376 | 3,332 | 3,375 | +0.09% | 370,900 | 6258億7610万 | +4.88% | 7.44 | 0.71 |
05/07 | 3,346 | 3,372 | 3,331 | 3,372 | +0.63% | 466,800 | 6253億1977万 | +4.59% | 7.44 | 0.71 |
05/02 | 3,360 | 3,384 | 3,338 | 3,351 | -0.06% | 321,600 | 6214億2543万 | +3.55% | 7.39 | 0.71 |
05/01 | 3,349 | 3,390 | 3,341 | 3,353 | +0.39% | 318,100 | 6217億9632万 | +3.07% | 7.4 | 0.71 |
04/30 | 3,341 | 3,344 | 3,307 | 3,340 | +0.6% | 426,800 | 6193億8553万 | +2.14% | 7.37 | 0.7 |
04/28 | 3,287 | 3,350 | 3,277 | 3,320 | +0.67% | 339,500 | 6156億7664万 | +1% | 7.32 | 0.7 |
04/25 | 3,298 | 3,316 | 3,265 | 3,298 | +1.01% | 385,400 | 6115億9685万 | -0.24% | 7.27 | 0.7 |
04/24 | 3,290 | 3,307 | 3,257 | 3,265 | +1.4% | 541,100 | 6054億7718万 | -1.75% | 7.2 | 0.69 |
04/23 | 3,294 | 3,294 | 3,200 | 3,220 | +1.9% | 422,300 | 5971億3216万 | -3.65% | 7.1 | 0.68 |
04/22 | 3,116 | 3,163 | 3,111 | 3,160 | +0.54% | 254,100 | 5860億547万 | -6.09% | 6.97 | 0.67 |
04/21 | 3,174 | 3,186 | 3,133 | 3,143 | -1.07% | 313,800 | 5828億5291万 | -7.18% | 6.93 | 0.66 |
04/18 | 3,165 | 3,193 | 3,150 | 3,177 | +0.35% | 246,600 | 5891億5804万 | -6.72% | 7.01 | 0.67 |
04/17 | 3,100 | 3,176 | 3,100 | 3,166 | +2.39% | 355,600 | 5871億1814万 | -7.45% | 6.98 | 0.67 |
04/16 | 3,114 | 3,119 | 3,081 | 3,092 | -0.1% | 387,300 | 5733億9523万 | -9.93% | 6.82 | 0.65 |
04/15 | 3,175 | 3,178 | 3,095 | 3,095 | -1.31% | 455,700 | 5739億5156万 | -10.21% | 6.83 | 0.65 |
04/14 | 3,090 | 3,160 | 3,073 | 3,136 | +1.32% | 487,600 | 5815億5480万 | -9.42% | 6.92 | 0.66 |
04/11 | 2,978 | 3,108 | 2,970 | 3,095 | -2.24% | 813,200 | 5739億5156万 | -11.01% | 6.83 | 0.65 |
04/10 | 3,173 | 3,181 | 3,106 | 3,166 | +9.63% | 812,600 | 5871億1814万 | -9.49% | 6.98 | 0.67 |
04/09 | 2,938 | 2,960 | 2,850 | 2,888 | -6.6% | 1,180,800 | 5355億6450万 | -17.79% | 6.37 | 0.61 |
04/08 | 2,991 | 3,131 | 2,984 | 3,092 | +8.34% | 746,300 | 5733億9523万 | -12.58% | 6.82 | 0.65 |
04/07 | 2,850 | 2,945 | 2,781 | 2,854 | -8.76% | 1,206,200 | 5292億5937万 | -19.76% | 6.29 | 0.6 |
04/04 | 3,217 | 3,257 | 3,070 | 3,128 | -6.82% | 1,224,000 | 5800億7124万 | -12.72% | 6.9 | 0.66 |
04/03 | 3,320 | 3,388 | 3,317 | 3,357 | -3.7% | 1,107,300 | 6225億3809万 | -6.78% | 7.4 | 0.71 |
04/02 | 3,516 | 3,533 | 3,442 | 3,486 | -0.71% | 727,200 | 6464億6047万 | -3.35% | 7.69 | 0.74 |
04/01 | 3,579 | 3,590 | 3,511 | 3,511 | -0.43% | 644,300 | 6510億9659万 | -2.74% | 7.74 | 0.74 |
03/31 | 3,550 | 3,559 | 3,481 | 3,526 | -4% | 757,000 | 6538億7826万 | -2.41% | 7.91 | 0.74 |
03/28 | 3,685 | 3,720 | 3,652 | 3,673 | -3.24% | 579,700 | 6811億3864万 | +1.6% | 8.24 | 0.77 |
03/27 | 3,762 | 3,797 | 3,734 | 3,796 | +0.8% | 701,500 | 7039億4835万 | +5.01% | 8.51 | 0.8 |
03/26 | 3,790 | 3,793 | 3,735 | 3,766 | -0.05% | 554,000 | 6983億8501万 | +4.29% | 8.44 | 0.79 |
03/25 | 3,823 | 3,823 | 3,761 | 3,768 | -0.37% | 411,100 | 6987億5590万 | +4.32% | 8.45 | 0.79 |
03/24 | 3,767 | 3,804 | 3,748 | 3,782 | +1.1% | 428,400 | 7013億5212万 | +4.97% | 8.48 | 0.8 |
03/21 | 3,747 | 3,789 | 3,726 | 3,741 | +0.21% | 762,500 | 6937億4889万 | +4.06% | 8.39 | 0.79 |
03/19 | 3,765 | 3,783 | 3,722 | 3,733 | -1.3% | 779,300 | 6922億6533万 | +4.04% | 8.37 | 0.79 |
03/18 | 3,720 | 3,789 | 3,706 | 3,782 | +2.13% | 695,700 | 7013億5212万 | +5.58% | 8.48 | 0.8 |
03/17 | 3,659 | 3,715 | 3,636 | 3,703 | +2.12% | 501,700 | 6867億199万 | +3.58% | 8.3 | 0.78 |
03/14 | 3,570 | 3,642 | 3,570 | 3,626 | +1.57% | 1,025,000 | 6724億2274万 | +1.54% | 8.13 | 0.76 |
03/13 | 3,512 | 3,586 | 3,505 | 3,570 | +3.06% | 860,800 | 6620億3783万 | -0.03% | 8 | 0.75 |
03/12 | 3,444 | 3,482 | 3,420 | 3,464 | +0.58% | 798,500 | 6423億8069万 | -3.05% | 7.77 | 0.73 |
03/11 | 3,345 | 3,461 | 3,332 | 3,444 | -0.61% | 1,034,700 | 6386億7179万 | -3.8% | 7.72 | 0.73 |
03/10 | 3,557 | 3,565 | 3,460 | 3,465 | -1.92% | 985,200 | 6425億6613万 | -3.46% | 7.77 | 0.73 |
03/07 | 3,525 | 3,533 | 3,483 | 3,533 | -1.45% | 768,400 | 6551億7637万 | -1.83% | 7.92 | 0.75 |
03/06 | 3,542 | 3,585 | 3,542 | 3,585 | +1.21% | 595,700 | 6648億1950万 | -0.5% | 8.04 | 0.76 |
03/05 | 3,485 | 3,558 | 3,466 | 3,542 | +1.08% | 914,500 | 6568億4538万 | -1.77% | 7.94 | 0.75 |
03/04 | 3,570 | 3,600 | 3,463 | 3,504 | -2.53% | 790,000 | 6497億9848万 | -2.94% | 7.86 | 0.74 |
03/03 | 3,564 | 3,613 | 3,548 | 3,595 | +2.1% | 604,600 | 6666億7395万 | -0.55% | 8.06 | 0.76 |
02/28 | 3,526 | 3,538 | 3,468 | 3,521 | -0.71% | 1,368,000 | 6529億5104万 | -2.63% | 7.89 | 0.74 |
02/27 | 3,495 | 3,550 | 3,461 | 3,546 | +0.94% | 750,400 | 6575億8716万 | -2.1% | 7.95 | 0.75 |
02/26 | 3,578 | 3,591 | 3,469 | 3,513 | -1.29% | 600,300 | 6514億6748万 | -3.14% | 7.88 | 0.74 |
02/25 | 3,550 | 3,589 | 3,528 | 3,559 | -0.5% | 627,700 | 6599億9794万 | -2.04% | 7.98 | 0.75 |
02/21 | 3,536 | 3,611 | 3,533 | 3,577 | -0.22% | 600,600 | 6633億3594万 | -1.65% | 8.02 | 0.75 |
02/20 | 3,618 | 3,632 | 3,571 | 3,585 | -2.42% | 667,300 | 6648億1950万 | -1.46% | 8.04 | 0.76 |
02/19 | 3,665 | 3,719 | 3,626 | 3,674 | -0.78% | 547,600 | 6813億2409万 | +1.02% | 8.24 | 0.78 |
02/18 | 3,779 | 3,786 | 3,693 | 3,703 | -2.01% | 605,900 | 6867億199万 | +1.95% | 8.3 | 0.78 |
02/17 | 3,747 | 4,025 | 3,719 | 3,779 | +6.84% | 2,019,600 | 7007億9579万 | +4.19% | 8.47 | 0.8 |
02/14 | 3,570 | 3,579 | 3,493 | 3,537 | -1.42% | 1,275,300 | 6559億1815万 | -2.24% | 7.93 | 0.75 |
02/13 | 3,568 | 3,594 | 3,556 | 3,588 | +0.56% | 728,800 | 6653億7584万 | -0.88% | 8.05 | 0.76 |
02/12 | 3,605 | 3,610 | 3,545 | 3,568 | -0.25% | 814,000 | 6616億6694万 | -1.49% | 8 | 0.75 |
02/10 | 3,617 | 3,636 | 3,577 | 3,577 | -1.11% | 360,900 | 6633億3594万 | -1.32% | 8.02 | 0.75 |
02/07 | 3,615 | 3,662 | 3,609 | 3,617 | +0.06% | 338,600 | 6707億5374万 | -0.36% | 8.11 | 0.76 |
02/06 | 3,605 | 3,633 | 3,597 | 3,615 | +0.11% | 352,500 | 6703億8285万 | -0.55% | 8.11 | 0.76 |
02/05 | 3,628 | 3,659 | 3,604 | 3,611 | -0.28% | 475,000 | 6696億4107万 | -0.74% | 8.1 | 0.76 |
02/04 | 3,700 | 3,703 | 3,581 | 3,621 | -0.39% | 569,700 | 6714億9551万 | -0.49% | 8.12 | 0.76 |
02/03 | 3,573 | 3,645 | 3,565 | 3,635 | -1.03% | 751,300 | 6740億9174万 | -0.11% | 8.15 | 0.77 |
01/31 | 3,712 | 3,720 | 3,640 | 3,673 | -0.97% | 318,100 | 6811億3864万 | +0.88% | 8.24 | 0.77 |
01/30 | 3,663 | 3,713 | 3,631 | 3,709 | +1.78% | 504,700 | 6878億1465万 | +1.95% | 8.32 | 0.78 |
01/29 | 3,651 | 3,671 | 3,629 | 3,644 | -0.16% | 456,800 | 6757億6074万 | +0.36% | 8.17 | 0.77 |
01/28 | 3,606 | 3,669 | 3,582 | 3,650 | -0.11% | 626,800 | 6768億7341万 | +0.63% | 8.18 | 0.77 |
01/27 | 3,679 | 3,696 | 3,622 | 3,654 | +1.05% | 712,500 | 6776億1519万 | +0.86% | 8.19 | 0.77 |
01/24 | 3,661 | 3,664 | 3,604 | 3,616 | -0.28% | 522,600 | 6705億6829万 | -0.17% | 8.11 | 0.76 |
01/23 | 3,647 | 3,687 | 3,615 | 3,626 | -1.28% | 552,900 | 6724億2274万 | +0.08% | 8.13 | 0.76 |
01/22 | 3,650 | 3,682 | 3,632 | 3,673 | +0.16% | 553,300 | 6811億3864万 | +1.35% | 8.24 | 0.77 |
01/21 | 3,676 | 3,682 | 3,631 | 3,667 | -0.14% | 338,100 | 6800億2597万 | +1.27% | 8.22 | 0.77 |
01/20 | 3,657 | 3,693 | 3,647 | 3,672 | +0.41% | 361,400 | 6809億5320万 | +1.49% | 8.23 | 0.77 |
01/17 | 3,602 | 3,667 | 3,558 | 3,657 | +1.7% | 592,500 | 6781億7153万 | +1.16% | 8.2 | 0.77 |
01/16 | 3,584 | 3,617 | 3,576 | 3,596 | +0.84% | 534,100 | 6668億5940万 | -0.47% | 8.06 | 0.76 |
01/15 | 3,568 | 3,573 | 3,532 | 3,566 | +0.48% | 479,800 | 6612億9605万 | -1.36% | 8 | 0.75 |
01/14 | 3,540 | 3,577 | 3,480 | 3,549 | -0.62% | 714,400 | 6581億4349万 | -1.91% | 7.96 | 0.75 |
01/10 | 3,587 | 3,618 | 3,552 | 3,571 | +0.06% | 855,200 | 6622億2328万 | -1.49% | 8.01 | 0.75 |
01/09 | 3,562 | 3,604 | 3,557 | 3,569 | +0.06% | 401,200 | 6618億5239万 | -1.6% | 8 | 0.75 |
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 | |
2007年 3月期 | 6,730 4/5 | 3,280 3/8 | 7,854,500 10/26 | - | - | +9.43% 1/19 | -16.01% 11/17 |
2008年 3月期 | 4,030 4/2 | 2,470 9/25 | 8,780,100 6/8 | - | - | +16.76% 10/10 | -12.42% 1/22 1/16 |
2009年 3月期 | 3,180 4/9 | 583 2/24 | 8,168,700 3/27 | - | - | +39.11% 3/27 | -45.85% 10/27 |
2010年 3月期 | 1,495 5/19 | 918 11/27 | 7,233,400 11/2 | - | - | +22.98% 8/6 | -20.32% 7/13 |
2011年 3月期 | 1,748 2/17 | 907 7/2 | 6,488,800 3/15 | 3241億5746万 | 1681億9840万 | +14.8% 2/16 | -20.76% 5/26 |
2012年 3月期 | 1,852 3/12 | 1,138 6/7 | 4,349,300 3/2 | 3434億4371万 | 2110億3615万 | +15.14% 3/12 | -11.22% 11/24 |
2013年 3月期 | 2,482 3/14 | 1,457 6/4 | 6,359,200 3/8 | 4602億7392万 | 2701億9303万 | +25.34% 4/8 | -7.14% 6/1 |
2014年 3月期 | 2,996 5/20 | 1,955 3/27 | 6,197,600 4/5 | 5555億9253万 | 3625億4452万 | +13.5% 9/19 | -15.43% 6/3 |
2015年 3月期 | 2,460 11/4 | 1,763 5/20 | 4,669,800 5/15 | 4561億9413万 | 3269億3913万 | +15.87% 11/4 | -17.41% 5/20 |
2016年 3月期 | 2,836 7/14 | 1,766 2/12 | 3,963,500 12/11 | 5259億2137万 | 3274億9546万 | +9.49% 4/27 | -15.02% 2/12 |
2017年 3月期 | 2,256 12/12 | 1,596 7/8 | 2,606,000 11/10 | 4183億6340万 | 2959億6985万 | +12.98% 12/8 | -14.15% 6/24 |
2018年 3月期 | 2,425 10/17 | 1,647 3/26 | 3,262,100 2/14 | 981億8340万 | 666億8373万 | +13.72% 9/29 | -14.99% 2/14 |
2019年 3月期 | 2,021 5/18 | 1,183 12/25 | 3,092,500 10/19 | 818億2624万 | 478億9730万 | +10.67% 2/25 | -16.28% 11/21 |
2020年 3月期 | 1,958 1/7 | 1,063 6/3 | 3,451,800 6/7 | 792億7550万 | 430億3874万 | +15.72% 11/12 | -28.42% 3/19 |
2021年 3月期 | 1,511 3/19 | 976 7/31 | 12,652,500 5/29 | 2802億705万 | 395億1628万 | +20% 6/8 | -16.69% 7/10 |
2022年 3月期 | 1,531 10/11 | 1,097 12/2 | 2,092,700 12/8 | 2839億1594万 | 2034億3291万 | +22.02% 4/18 | -14.32% 11/30 |
2023年 3月期 | 1,929 3/9 | 1,238 4/8 | 9,451,700 4/18 | 3577億2296万 | 2295億8062万 | +9.49% 11/25 | -10.22% 10/24 |
2024年 3月期 | 3,303 3/27 | 1,697 4/3 | 2,220,800 11/13 | 6125億2408万 | 3146億9977万 | +10.64% 3/19 12/4 | -10.14% 10/4 |
2025年 3月期 | 4,025 2/17 | 2,563 8/5 | 3,783,200 5/16 | 7464億1520万 | 4752億9495万 | +11.63% 5/20 | -22.25% 8/5 |
最新 | 4,122 2025/6/6 | 394,000 | 7644億335万 | +9.63% 3,760 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/27
- 114%(2.14倍)
- 1986/12/27 vs 1985/12/28
- 69%(1.69倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 18%(1.18倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 41%(1.41倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- 45%(1.45倍)
- 1994/12/30 vs 1993/12/30
- -23%(0.77倍)
- 1995/12/29 vs 1994/12/30
- 21%(1.21倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- 43%(1.43倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 37%(1.37倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 47%(1.47倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 41%(1.41倍)
- 2023/12/29 vs 2022/12/30
- 53%(1.53倍)
- 2024/12/30 vs 2023/12/29
- 42%(1.42倍)
- 2025/06/06 vs 2024/12/30
- 11%(1.11倍)
- 過去安値
397円(1984/03/13) - 938%(10.38倍)
4,122円(6/6)