株価チャート
株価
6/11
- 前日 (6/10)
- 899
- 始値
- 905
- 高値
- 911
- 安値
- 888
- 終値 -0.11%
- 898
- 出来高 -3.45%
- 2,783,400
乖離率
- 株価（5日）
移動平均値 - +2.98%
872 - 株価（25日）
移動平均値 - -7.42%
970 - 出来高（5日）
移動平均値 - +16.54%
2,388,320
2025/01/15～2025/06/11
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 | 905 | 911 | 888 | 898 | -0.11% | 2,783,400 | 1640億4278万 | -7.42% | 32.81 | 4.21 |
| 06/10 | 865 | 910 | 862 | 899 | +3.93% | 2,883,000 | 1642億2545万 | -8.36% | 32.85 | 4.22 |
| 06/09 | 865 | 879 | 849 | 865 | +1.17% | 1,682,100 | 1580億1448万 | -12.71% | 31.6 | 4.06 |
| 06/06 | 830 | 870 | 822 | 855 | +1.42% | 2,313,800 | 1561億8772万 | -14.41% | 31.24 | 4.01 |
| 06/05 | 856 | 869 | 840 | 843 | -2.2% | 2,279,300 | 1539億9561万 | -16.37% | 30.8 | 3.96 |
| 06/04 | 879 | 886 | 859 | 862 | -1.03% | 2,232,300 | 1574億6645万 | -15.32% | 31.49 | 4.05 |
| 06/03 | 890 | 896 | 870 | 871 | -5.33% | 4,352,800 | 1591億1053万 | -15.02% | 31.82 | 4.09 |
| 06/02 | 943 | 948 | 910 | 920 | -2.44% | 2,027,400 | 1680億6164万 | -10.77% | 33.61 | 4.32 |
| 05/30 | 935 | 956 | 924 | 943 | +1.73% | 4,584,400 | 1722億6318万 | -8.89% | 34.45 | 4.43 |
| 05/29 | 918 | 945 | 915 | 927 | +0.22% | 2,394,100 | 1508億37万 | -10.69% | 33.87 | 4.35 |
| 05/28 | 930 | 944 | 917 | 925 | 0% | 2,634,100 | 1504億7502万 | -11.23% | 33.79 | 4.34 |
| 05/27 | 981 | 985 | 925 | 925 | -4.84% | 4,580,000 | 1504億7502万 | -11.74% | 33.79 | 4.34 |
| 05/26 | 962 | 985 | 956 | 972 | +2.21% | 1,590,100 | 1581億2078万 | -7.52% | 35.51 | 4.56 |
| 05/23 | 958 | 972 | 951 | 951 | -0.83% | 1,184,000 | 1547億459万 | -9.6% | 34.74 | 4.46 |
| 05/22 | 962 | 976 | 956 | 959 | +0.52% | 1,745,100 | 1559億9065万 | -9.19% | 35.04 | 4.5 |
| 05/21 | 969 | 983 | 951 | 954 | -1.95% | 2,539,300 | 1551億7735万 | -10% | 34.85 | 4.48 |
| 05/20 | 991 | 1,009 | 973 | 973 | -3.28% | 2,470,000 | 1582億6789万 | -8.64% | 35.55 | 4.57 |
| 05/19 | 986 | 1,027 | 984 | 1,006 | +3.6% | 3,221,600 | 1636億3566万 | -5.98% | 36.75 | 4.72 |
| 05/16 | 959 | 979 | 947 | 971 | -5.82% | 6,573,900 | 1579億4257万 | -9.25% | 35.48 | 4.56 |
| 05/15 | 1,066 | 1,075 | 1,025 | 1,031 | -4.63% | 2,809,700 | 1677億215万 | -4.09% | 37.67 | 4.84 |
| 05/14 | 1,060 | 1,097 | 1,050 | 1,081 | -3.57% | 2,464,700 | 1758億3514万 | +0.56% | 39.49 | 5.07 |
| 05/13 | 1,164 | 1,169 | 1,109 | 1,121 | -0.88% | 1,106,300 | 1823億4152万 | +4.09% | 40.96 | 5.26 |
| 05/12 | 1,187 | 1,190 | 1,121 | 1,131 | -5.59% | 2,335,100 | 1839億6812万 | +4.53% | 41.32 | 5.31 |
| 05/09 | 1,180 | 1,217 | 1,166 | 1,198 | +1.61% | 1,820,000 | 1948億6632万 | +10.21% | 43.77 | 5.62 |
| 05/08 | 1,174 | 1,191 | 1,155 | 1,179 | +0.43% | 1,367,700 | 1917億7579万 | +8.17% | 43.07 | 5.53 |
| 05/07 | 1,170 | 1,186 | 1,140 | 1,174 | +2.98% | 2,545,500 | 1909億6249万 | +7.21% | 42.89 | 5.51 |
| 05/02 | 1,090 | 1,163 | 1,079 | 1,140 | +6.54% | 3,463,000 | 1854億3206万 | +3.45% | 41.65 | 5.35 |
| 05/01 | 1,081 | 1,083 | 1,050 | 1,070 | -0.93% | 1,278,200 | 1740億4588万 | -3.43% | 39.09 | 5.02 |
| 04/30 | 1,075 | 1,098 | 1,070 | 1,080 | -0.09% | 1,305,800 | 1756億7248万 | -3.49% | 39.46 | 4.51 |
| 04/28 | 1,030 | 1,093 | 1,022 | 1,081 | +4.34% | 2,004,700 | 1758億3514万 | -4.34% | 39.49 | 4.52 |
| 04/25 | 1,046 | 1,062 | 1,021 | 1,036 | +0.97% | 1,218,400 | 1685億1545万 | -9.44% | 37.85 | 4.33 |
| 04/24 | 1,037 | 1,044 | 1,018 | 1,026 | +0.1% | 995,300 | 1668億8885万 | -11.32% | 37.48 | 4.29 |
| 04/23 | 1,039 | 1,045 | 1,006 | 1,025 | +0.59% | 1,271,200 | 1667億2619万 | -12.47% | 37.45 | 4.28 |
| 04/22 | 1,014 | 1,026 | 992 | 1,019 | -0.29% | 1,364,200 | 1657億5023万 | -13.86% | 37.23 | 4.26 |
| 04/21 | 1,075 | 1,079 | 1,019 | 1,022 | -4.04% | 1,620,300 | 1662億3821万 | -14.41% | 37.34 | 4.27 |
| 04/18 | 1,016 | 1,083 | 1,011 | 1,065 | +6.5% | 3,249,400 | 1732億3258万 | -11.32% | 38.91 | 4.45 |
| 04/17 | 1,011 | 1,024 | 989 | 1,000 | -1.48% | 1,974,000 | 1626億5970万 | -17.15% | 36.54 | 4.18 |
| 04/16 | 1,062 | 1,062 | 1,011 | 1,015 | -3.33% | 993,000 | 1650億9959万 | -16.67% | 37.08 | 4.24 |
| 04/15 | 1,064 | 1,080 | 1,045 | 1,050 | +0.38% | 1,212,900 | 1707億9268万 | -14.7% | 38.36 | 4.39 |
| 04/14 | 1,098 | 1,112 | 1,046 | 1,046 | -3.06% | 1,431,200 | 1701億4205万 | -15.78% | 38.22 | 4.37 |
| 04/11 | 1,070 | 1,086 | 1,032 | 1,079 | -1.91% | 1,969,300 | 1755億982万 | -13.68% | 39.42 | 4.51 |
| 04/10 | 1,199 | 1,201 | 1,088 | 1,100 | +8.06% | 3,991,200 | 1789億2567万 | -12.7% | 40.19 | 4.6 |
| 04/09 | 1,060 | 1,066 | 978 | 1,018 | -7.12% | 2,777,500 | 1655億8757万 | -19.72% | 37.19 | 4.25 |
| 04/08 | 1,130 | 1,139 | 1,070 | 1,096 | +6.72% | 2,634,700 | 1782億7503万 | -14.31% | 40.04 | 4.58 |
| 04/07 | 1,000 | 1,103 | 999 | 1,027 | -9.28% | 2,454,800 | 1670億5151万 | -20.33% | 37.52 | 4.29 |
| 04/04 | 1,240 | 1,253 | 1,105 | 1,132 | -9.51% | 2,383,700 | 1841億3078万 | -12.99% | 41.36 | 4.73 |
| 04/03 | 1,190 | 1,285 | 1,181 | 1,251 | 0% | 1,370,500 | 2034億8728万 | -4.58% | 45.71 | 5.23 |
| 04/02 | 1,253 | 1,267 | 1,238 | 1,251 | -0.87% | 514,700 | 2034億8728万 | -4.94% | 45.71 | 5.23 |
| 04/01 | 1,290 | 1,320 | 1,254 | 1,262 | -4.39% | 1,119,000 | 2052億7654万 | -4.61% | 46.11 | 5.27 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,299 | 1,331 | 1,259 | 1,320 | -0.68% | 908,300 | 2147億1080万 | -0.75% | 48.23 | 5.52 |
| 03/28 | 1,330 | 1,347 | 1,301 | 1,329 | +1.84% | 770,000 | 2161億7474万 | -0.37% | 48.56 | 5.55 |
| 03/27 | 1,325 | 1,329 | 1,293 | 1,305 | -3.15% | 1,371,200 | 2122億7091万 | -2.61% | 42.45 | 5.45 |
| 03/26 | 1,359 | 1,370 | 1,336 | 1,348 | -0.81% | 944,400 | 2191億8395万 | -0.04% | 43.84 | 5.63 |
| 03/25 | 1,440 | 1,446 | 1,355 | 1,359 | -4.33% | 2,569,800 | 2209億7320万 | +0.41% | 44.19 | 5.68 |
| 03/24 | 1,385 | 1,439 | 1,382 | 1,420 | +3.54% | 2,175,400 | 2263億4189万 | +4.57% | 45.27 | 5.82 |
| 03/21 | 1,357 | 1,400 | 1,334 | 1,372 | +0.59% | 2,273,000 | 2186億1120万 | +0.77% | 43.72 | 5.62 |
| 03/19 | 1,325 | 1,380 | 1,311 | 1,364 | +2.4% | 3,015,800 | 2173億3604万 | -0.11% | 43.47 | 5.58 |
| 03/18 | 1,305 | 1,380 | 1,293 | 1,332 | +2.62% | 4,938,200 | 2122億3537万 | -2.74% | 42.45 | 5.45 |
| 03/17 | 1,221 | 1,301 | 1,192 | 1,298 | +8.53% | 5,349,200 | 2068億1592万 | -5.64% | 41.36 | 5.31 |
| 03/14 | 1,176 | 1,208 | 1,136 | 1,196 | -0.13% | 6,479,200 | 1905億5756万 | -13.43% | 38.11 | 4.9 |
| 03/13 | 1,287 | 1,301 | 1,197 | 1,197 | -7.57% | 10,024,800 | 1907億9665万 | -14.01% | 38.16 | 4.9 |
| 03/12 | 1,325 | 1,325 | 1,288 | 1,295 | -2.74% | 3,335,200 | 2064億1743万 | -7.63% | 41.28 | 5.3 |
| 03/11 | 1,289 | 1,337 | 1,282 | 1,332 | +1.33% | 2,538,600 | 2122億3537万 | -5.43% | 42.45 | 5.45 |
| 03/10 | 1,289 | 1,332 | 1,285 | 1,314 | +3.83% | 2,316,000 | 2094億4595万 | -7.01% | 41.89 | 5.38 |
| 03/07 | 1,283 | 1,303 | 1,265 | 1,266 | -4.31% | 2,031,600 | 2017億1526万 | -10.82% | 40.34 | 5.18 |
| 03/06 | 1,315 | 1,335 | 1,301 | 1,323 | +1.03% | 1,272,600 | 2108億81万 | -7.32% | 42.16 | 5.42 |
| 03/05 | 1,293 | 1,320 | 1,271 | 1,309 | +1.28% | 1,224,200 | 2086億4897万 | -8.59% | 41.73 | 5.36 |
| 03/04 | 1,318 | 1,320 | 1,272 | 1,293 | -2.31% | 1,284,600 | 2060億1894万 | -9.87% | 41.2 | 5.29 |
| 03/03 | 1,361 | 1,361 | 1,301 | 1,323 | -1.89% | 2,083,000 | 2071億9463万 | -7.93% | 41.44 | 5.32 |
| 02/28 | 1,368 | 1,378 | 1,345 | 1,349 | -2.46% | 1,133,600 | 2111億8818万 | -5.96% | 42.24 | 5.43 |
| 02/27 | 1,380 | 1,387 | 1,366 | 1,383 | +0.62% | 694,600 | 2165億1291万 | -3.25% | 43.3 | 5.56 |
| 02/26 | 1,435 | 1,436 | 1,371 | 1,374 | -3.24% | 1,414,200 | 2151億8172万 | -3.44% | 43.04 | 5.53 |
| 02/25 | 1,413 | 1,427 | 1,405 | 1,420 | -0.94% | 724,000 | 2223億8577万 | +0.21% | 44.48 | 5.71 |
| 02/21 | 1,389 | 1,439 | 1,375 | 1,434 | +0.35% | 1,118,400 | 2199億4720万 | +1.67% | 43.99 | 5.65 |
| 02/20 | 1,525 | 1,530 | 1,429 | 1,429 | -3.15% | 2,472,400 | 2191億8004万 | +1.75% | 43.84 | 5.63 |
| 02/19 | 1,484 | 1,489 | 1,464 | 1,475 | -1.47% | 1,082,800 | 2263億1470万 | +5.43% | 45.26 | 5.81 |
| 02/18 | 1,486 | 1,533 | 1,472 | 1,497 | +1.25% | 1,526,200 | 2296億9024万 | +7.47% | 45.94 | 5.9 |
| 02/17 | 1,494 | 1,505 | 1,471 | 1,479 | -0.27% | 1,083,000 | 2268億5172万 | +6.67% | 45.37 | 5.83 |
| 02/14 | 1,515 | 1,533 | 1,464 | 1,483 | -1.03% | 1,802,800 | 2274億6546万 | +7.35% | 45.49 | 5.84 |
| 02/13 | 1,499 | 1,518 | 1,467 | 1,498 | +1.56% | 1,435,000 | 2298億4368万 | +8.79% | 45.97 | 5.91 |
| 02/12 | 1,475 | 1,495 | 1,441 | 1,475 | +0.79% | 1,299,400 | 2263億1470万 | +7.59% | 45.26 | 5.81 |
| 02/10 | 1,476 | 1,484 | 1,438 | 1,464 | -0.78% | 1,332,000 | 2245億5021万 | +7.45% | 44.91 | 5.77 |
| 02/07 | 1,455 | 1,481 | 1,451 | 1,475 | +1.06% | 1,260,600 | 2263億1470万 | +8.86% | 45.26 | 5.81 |
| 02/06 | 1,437 | 1,461 | 1,417 | 1,460 | +0.24% | 1,276,400 | 2239億3648万 | +8.19% | 44.79 | 5.75 |
| 02/05 | 1,460 | 1,485 | 1,444 | 1,456 | +0.76% | 1,080,400 | 2233億9946万 | +8.41% | 44.68 | 5.74 |
| 02/04 | 1,466 | 1,486 | 1,436 | 1,445 | -0.34% | 1,435,000 | 2217億1169万 | +7.84% | 44.34 | 5.7 |
| 02/03 | 1,439 | 1,463 | 1,428 | 1,450 | -0.24% | 1,278,200 | 2224億7886万 | +8.53% | 44.5 | 5.72 |
| 01/31 | 1,431 | 1,460 | 1,408 | 1,454 | -0.14% | 1,895,600 | 2230億1588万 | +9.12% | 67.5 | 6.29 |
| 01/30 | 1,475 | 1,503 | 1,429 | 1,456 | -1.85% | 2,405,800 | 2233億2275万 | +9.52% | 67.59 | 6.29 |
| 01/29 | 1,470 | 1,525 | 1,452 | 1,483 | +2.59% | 3,814,200 | 2275億4217万 | +12.01% | 68.87 | 6.41 |
| 01/28 | 1,351 | 1,464 | 1,351 | 1,446 | +7.27% | 5,912,800 | 2217億8841万 | +9.59% | 67.13 | 6.25 |
| 01/27 | 1,361 | 1,423 | 1,346 | 1,348 | -2.74% | 3,778,200 | 2067億5191万 | +2.47% | 62.58 | 5.83 |
| 01/24 | 1,281 | 1,386 | 1,265 | 1,386 | +12.55% | 7,258,400 | 2125億8239万 | +5.2% | 64.34 | 5.99 |
| 01/23 | 1,220 | 1,233 | 1,195 | 1,231 | +0.9% | 1,311,200 | 1888億7688万 | -6.81% | 57.17 | 5.32 |
| 01/22 | 1,239 | 1,239 | 1,183 | 1,220 | -0.85% | 2,350,800 | 1871億6569万 | -8.2% | 56.65 | 5.28 |
| 01/21 | 1,248 | 1,251 | 1,226 | 1,231 | -0.4% | 971,600 | 1887億7654万 | -7.48% | 57.14 | 5.32 |
| 01/20 | 1,249 | 1,276 | 1,233 | 1,236 | -0.36% | 1,702,000 | 1895億4361万 | -7.24% | 57.37 | 5.34 |
| 01/17 | 1,263 | 1,266 | 1,226 | 1,240 | -3.31% | 2,749,400 | 1902億3398万 | -7.12% | 57.58 | 5.36 |
| 01/16 | 1,298 | 1,301 | 1,261 | 1,283 | -1.57% | 2,773,000 | 1967億5409万 | -4.15% | 59.55 | 5.55 |
| 01/15 | 1,320 | 1,339 | 1,299 | 1,303 | -1.47% | 1,447,800 | 1998億9909万 | -2.76% | 60.5 | 5.63 |
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 | |
| 2024年 1月期 | 1,773 3,545 1/26 | 803 1,606 7/28 | 17,908,800 8,954,400 7/31 | 1215億8144万 | 545億6160万 | +29.48% 11/24 | -16.84% 9/26 |
| 2025年 1月期 | 1,995 3,990 3/7 | 634 1,267 8/5 | 26,786,600 13,393,300 6/12 | 1368億4343万 | 965億9107万 | +34.07% 8/27 | -46.78% 6/3 |
| 最新 | 898 2025/6/11 | 2,783,400 | 1640億4278万 | -7.42% 970 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 80%（1.8倍）
- 2025/06/11 vs 2024/12/30
- -30%（0.7倍）
- 過去安値
803円（2023/07/28） - 12%（1.12倍）
898円（6/11）