株価チャート
株価
6/11
- 前日 (6/10)
- 3,568
- 始値
- 3,571
- 高値
- 3,599
- 安値
- 3,546
- 終値 +0.14%
- 3,573
- 出来高 +4.07%
- 135,600
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,577 - 株価（25日）
移動平均値 - +1.07%
3,535 - 出来高（5日）
移動平均値 - -23.02%
176,160
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 | 3,571 | 3,599 | 3,546 | 3,573 | +0.14% | 135,600 | 3868億6185万 | +1.07% | 27.45 | 4.43 |
| 06/10 | 3,551 | 3,596 | 3,551 | 3,568 | -0.08% | 130,300 | 3863億2049万 | +1.11% | 27.41 | 4.42 |
| 06/09 | 3,591 | 3,594 | 3,535 | 3,571 | -0.08% | 137,200 | 3866億4531万 | +1.39% | 27.43 | 4.43 |
| 06/06 | 3,621 | 3,622 | 3,562 | 3,574 | -0.67% | 146,900 | 3869億7013万 | +1.71% | 27.46 | 4.43 |
| 06/05 | 3,579 | 3,649 | 3,579 | 3,598 | +1.52% | 330,800 | 3895億6870万 | +2.65% | 27.64 | 4.46 |
| 06/04 | 3,524 | 3,565 | 3,515 | 3,544 | +0.08% | 168,900 | 3837億2192万 | +1.37% | 27.23 | 4.39 |
| 06/03 | 3,564 | 3,594 | 3,527 | 3,541 | -0.08% | 257,900 | 3833億9710万 | +1.52% | 27.2 | 4.39 |
| 06/02 | 3,510 | 3,550 | 3,501 | 3,544 | +1% | 210,900 | 3837億2192万 | +1.78% | 27.23 | 4.39 |
| 05/30 | 3,483 | 3,520 | 3,463 | 3,509 | +0.46% | 368,200 | 3799億3234万 | +0.95% | 26.96 | 4.35 |
| 05/29 | 3,460 | 3,510 | 3,433 | 3,493 | -0.17% | 377,600 | 3781億9996万 | +0.55% | 26.83 | 4.33 |
| 05/28 | 3,465 | 3,524 | 3,454 | 3,499 | +0.55% | 364,100 | 3788億4960万 | +0.69% | 26.88 | 4.34 |
| 05/27 | 3,450 | 3,514 | 3,443 | 3,480 | +1.87% | 726,100 | 3767億9240万 | +0.26% | 26.73 | 4.31 |
| 05/26 | 3,466 | 3,559 | 3,341 | 3,416 | -7.07% | 1,029,600 | 3698億6289万 | -1.53% | 26.24 | 4.24 |
| 05/23 | 3,777 | 3,808 | 3,676 | 3,676 | -0.08% | 448,800 | 3980億1404万 | +6.33% | 28.24 | 4.56 |
| 05/22 | 3,487 | 3,685 | 3,469 | 3,679 | +5.51% | 654,300 | 3983億3886万 | +7.23% | 28.26 | 4.56 |
| 05/21 | 3,498 | 3,539 | 3,471 | 3,487 | -0.63% | 179,900 | 3775億5032万 | +2.35% | 26.79 | 4.32 |
| 05/20 | 3,561 | 3,586 | 3,489 | 3,509 | -2.15% | 251,000 | 3799億3234万 | +3.51% | 26.96 | 4.35 |
| 05/19 | 3,544 | 3,613 | 3,539 | 3,586 | +1.19% | 218,600 | 3882億6941万 | +6.35% | 27.55 | 4.45 |
| 05/16 | 3,554 | 3,577 | 3,478 | 3,544 | -1.01% | 273,000 | 3837億2192万 | +6.04% | 27.23 | 4.39 |
| 05/15 | 3,536 | 3,660 | 3,457 | 3,580 | +3.29% | 758,100 | 3876億1977万 | +7.93% | 27.5 | 4.44 |
| 05/14 | 3,465 | 3,475 | 3,422 | 3,466 | -0.94% | 186,300 | 3752億7657万 | +5.54% | 26.63 | 4.3 |
| 05/13 | 3,496 | 3,502 | 3,468 | 3,499 | +0.46% | 165,600 | 3788億4960万 | +7.2% | 26.88 | 4.34 |
| 05/12 | 3,458 | 3,508 | 3,450 | 3,483 | -0.54% | 159,200 | 3771億1722万 | +7.3% | 26.76 | 4.32 |
| 05/09 | 3,473 | 3,533 | 3,457 | 3,502 | +1.54% | 225,800 | 3791億7442万 | +8.42% | 26.9 | 4.34 |
| 05/08 | 3,404 | 3,484 | 3,403 | 3,449 | +0.5% | 207,300 | 3734億3592万 | +7.35% | 26.5 | 4.28 |
| 05/07 | 3,664 | 3,664 | 3,417 | 3,432 | +1.42% | 441,500 | 3715億9526万 | +7.32% | 26.36 | 4.26 |
| 05/02 | 3,319 | 3,402 | 3,301 | 3,384 | +0.12% | 283,400 | 3663億9813万 | +6.15% | 26 | 4.2 |
| 05/01 | 3,356 | 3,401 | 3,350 | 3,380 | +1.17% | 189,500 | 3659億6503万 | +6.26% | 25.97 | 4.19 |
| 04/30 | 3,410 | 3,436 | 3,341 | 3,341 | -1.01% | 530,100 | 3617億4236万 | +5.23% | 25.67 | 4.14 |
| 04/28 | 3,423 | 3,425 | 3,330 | 3,375 | +0.66% | 314,900 | 3654億2367万 | +6.5% | 25.93 | 4.18 |
| 04/25 | 3,336 | 3,391 | 3,308 | 3,353 | -0.74% | 265,400 | 3630億4164万 | +6.01% | 25.76 | 4.16 |
| 04/24 | 3,390 | 3,436 | 3,343 | 3,378 | -1% | 319,000 | 3657億4849万 | +6.93% | 25.95 | 4.19 |
| 04/23 | 3,499 | 3,546 | 3,375 | 3,412 | -1.19% | 654,100 | 3694億2979万 | +8.15% | 26.21 | 4.23 |
| 04/22 | 3,495 | 3,649 | 3,413 | 3,453 | -1.6% | 757,300 | 3738億6901万 | +9.58% | 26.53 | 4.28 |
| 04/21 | 3,399 | 3,518 | 3,369 | 3,509 | +2.93% | 410,900 | 3799億3234万 | +11.75% | 26.96 | 4.35 |
| 04/18 | 3,485 | 3,487 | 3,298 | 3,409 | -0.18% | 789,600 | 3691億497万 | +9.05% | 26.19 | 4.23 |
| 04/17 | 3,184 | 3,442 | 3,146 | 3,415 | +9.53% | 806,000 | 3697億5461万 | +9.63% | 26.23 | 4.23 |
| 04/16 | 3,040 | 3,142 | 3,020 | 3,118 | +2.67% | 282,500 | 3375億9733万 | +0.42% | 23.95 | 3.87 |
| 04/15 | 3,080 | 3,110 | 3,037 | 3,037 | -1.07% | 115,200 | 3288億2716万 | -2.19% | 23.33 | 3.77 |
| 04/14 | 3,070 | 3,138 | 3,061 | 3,070 | +0.39% | 198,700 | 3324億19万 | -1.03% | 23.58 | 3.81 |
| 04/11 | 3,010 | 3,061 | 2,946 | 3,058 | -0.13% | 279,700 | 3311億91万 | -1.26% | 23.49 | 3.79 |
| 04/10 | 2,992 | 3,078 | 2,917 | 3,062 | +7.74% | 358,400 | 3315億3400万 | -1.1% | 23.52 | 3.8 |
| 04/09 | 2,819 | 2,855 | 2,779 | 2,842 | -2.57% | 429,100 | 3077億1379万 | -8.06% | 21.83 | 3.52 |
| 04/08 | 2,884 | 2,939 | 2,861 | 2,917 | +6.3% | 447,100 | 3158億3432万 | -5.72% | 22.41 | 3.62 |
| 04/07 | 2,774 | 2,848 | 2,710 | 2,744 | -7.73% | 732,100 | 2971億297万 | -11.34% | 21.08 | 3.4 |
| 04/04 | 2,970 | 3,010 | 2,908 | 2,974 | -2.87% | 419,900 | 3220億592万 | -3.97% | 22.85 | 3.69 |
| 04/03 | 2,905 | 3,070 | 2,881 | 3,062 | -0.52% | 484,700 | 3315億3400万 | -1% | 23.52 | 3.8 |
| 04/02 | 3,107 | 3,132 | 3,056 | 3,078 | -0.23% | 305,300 | 3332億6638万 | -0.16% | 23.65 | 3.82 |
| 04/01 | 3,111 | 3,134 | 3,074 | 3,085 | +0.49% | 223,400 | 3340億2430万 | +0.33% | 23.7 | 3.82 |
| 03/31 | 3,105 | 3,144 | 3,053 | 3,070 | -3.19% | 283,900 | 3351億7202万 | +0.13% | 23.58 | 3.84 |
| 03/28 | 3,212 | 3,226 | 3,155 | 3,171 | -1.46% | 243,100 | 3461億9885万 | +3.7% | 24.36 | 4 |
| 03/27 | 3,177 | 3,218 | 3,159 | 3,218 | +0.19% | 282,700 | 3513億3015万 | +5.47% | 24.72 | 4.06 |
| 03/26 | 3,227 | 3,237 | 3,188 | 3,212 | +0.25% | 266,100 | 3506億7509万 | +5.59% | 24.67 | 4.06 |
| 03/25 | 3,272 | 3,272 | 3,192 | 3,204 | -0.9% | 198,900 | 3498億168万 | +5.71% | 24.61 | 4.05 |
| 03/24 | 3,248 | 3,254 | 3,202 | 3,233 | -0.46% | 269,600 | 3529億6780万 | +6.91% | 24.84 | 4.08 |
| 03/21 | 3,274 | 3,311 | 3,241 | 3,248 | -0.79% | 268,900 | 3546億545万 | +7.76% | 24.95 | 4.1 |
| 03/19 | 3,289 | 3,307 | 3,243 | 3,274 | -1.36% | 346,500 | 3574億4404万 | +9.24% | 25.15 | 4.13 |
| 03/18 | 3,199 | 3,335 | 3,170 | 3,319 | +4.7% | 576,700 | 3623億5698万 | +11.45% | 25.5 | 4.19 |
| 03/17 | 3,160 | 3,195 | 3,152 | 3,170 | +0.67% | 237,000 | 3460億8967万 | +7.17% | 24.35 | 4 |
| 03/14 | 3,140 | 3,150 | 3,080 | 3,149 | +0.16% | 257,600 | 3437億9697万 | +6.96% | 24.19 | 3.98 |
| 03/13 | 3,156 | 3,162 | 3,110 | 3,144 | -0.38% | 304,900 | 3432億5108万 | +7.34% | 24.15 | 3.97 |
| 03/12 | 3,091 | 3,158 | 3,083 | 3,156 | +0.73% | 579,900 | 3445億6120万 | +8.38% | 24.24 | 3.99 |
| 03/11 | 3,000 | 3,168 | 2,990 | 3,133 | +6.2% | 1,269,500 | 3420億5014万 | +8.18% | 24.07 | 3.96 |
| 03/10 | 2,953 | 2,959 | 2,916 | 2,950 | -0.47% | 381,800 | 3220億7083万 | +2.4% | 22.66 | 3.73 |
| 03/07 | 2,979 | 3,022 | 2,951 | 2,964 | -1.79% | 253,000 | 3235億9930万 | +3.13% | 22.77 | 3.74 |
| 03/06 | 2,959 | 3,026 | 2,948 | 3,018 | +3% | 262,000 | 3294億9484万 | +5.3% | 23.18 | 3.81 |
| 03/05 | 2,964 | 2,979 | 2,920 | 2,930 | -0.24% | 194,200 | 3198億8730万 | +2.59% | 22.51 | 3.7 |
| 03/04 | 2,934 | 2,962 | 2,888 | 2,937 | +0.51% | 322,900 | 3206億5154万 | +3.2% | 22.56 | 3.71 |
| 03/03 | 2,862 | 2,948 | 2,852 | 2,922 | +3.91% | 329,200 | 3190億1389万 | +3.03% | 22.45 | 3.69 |
| 02/28 | 2,866 | 2,885 | 2,798 | 2,812 | -1.54% | 238,900 | 3070億447万 | -0.5% | 21.6 | 3.55 |
| 02/27 | 2,823 | 2,871 | 2,817 | 2,856 | +0.85% | 282,400 | 3118億824万 | +1.24% | 21.94 | 3.61 |
| 02/26 | 2,870 | 2,873 | 2,829 | 2,832 | -1.32% | 219,200 | 3091億8800万 | +0.68% | 21.76 | 3.58 |
| 02/25 | 2,839 | 2,883 | 2,822 | 2,870 | +0.07% | 328,800 | 3133億3671万 | +2.32% | 22.05 | 3.62 |
| 02/21 | 2,830 | 2,892 | 2,821 | 2,868 | +0.35% | 286,900 | 3131億1835万 | +2.72% | 22.03 | 3.62 |
| 02/20 | 2,975 | 2,977 | 2,857 | 2,858 | -4.8% | 301,800 | 3120億2659万 | +2.84% | 21.96 | 3.61 |
| 02/19 | 2,980 | 3,028 | 2,971 | 3,002 | +0.23% | 235,500 | 3277億4801万 | +8.45% | 23.06 | 3.79 |
| 02/18 | 2,938 | 2,995 | 2,918 | 2,995 | +1.91% | 359,000 | 3269億8378万 | +8.79% | 23.01 | 3.78 |
| 02/17 | 3,033 | 3,053 | 2,931 | 2,939 | -3.1% | 265,500 | 3208億6989万 | +7.34% | 22.58 | 3.71 |
| 02/14 | 2,978 | 3,045 | 2,965 | 3,033 | +1.78% | 498,200 | 3311億3249万 | +11.22% | 23.3 | 3.83 |
| 02/13 | 2,785 | 3,028 | 2,785 | 2,980 | +5.64% | 949,700 | 3253億4613万 | +9.88% | 22.89 | 3.76 |
| 02/12 | 2,831 | 2,833 | 2,794 | 2,821 | +0.68% | 229,400 | 3079億8706万 | +4.52% | 21.67 | 3.56 |
| 02/10 | 2,809 | 2,819 | 2,787 | 2,802 | -0.6% | 181,600 | 3059億1270万 | +4.09% | 21.53 | 3.54 |
| 02/07 | 2,820 | 2,845 | 2,801 | 2,819 | +0.36% | 253,800 | 3077億6870万 | +4.91% | 21.66 | 3.56 |
| 02/06 | 2,785 | 2,809 | 2,730 | 2,809 | +1.3% | 171,700 | 3066億7694万 | +4.74% | 21.58 | 3.55 |
| 02/05 | 2,733 | 2,781 | 2,723 | 2,773 | +2.1% | 209,400 | 3027億4658万 | +3.66% | 21.3 | 3.5 |
| 02/04 | 2,743 | 2,776 | 2,636 | 2,716 | -1.56% | 364,300 | 2965億2352万 | +1.72% | 20.86 | 3.43 |
| 02/03 | 2,736 | 2,762 | 2,718 | 2,759 | -0.36% | 186,000 | 3012億1811万 | +3.45% | 21.19 | 3.48 |
| 01/31 | 2,780 | 2,780 | 2,752 | 2,769 | -0.11% | 93,300 | 3023億988万 | +3.94% | 21.27 | 3.5 |
| 01/30 | 2,758 | 2,772 | 2,730 | 2,772 | +0.51% | 130,900 | 3026億3741万 | +4.21% | 21.29 | 3.5 |
| 01/29 | 2,755 | 2,795 | 2,749 | 2,758 | -0.4% | 156,300 | 3011億893万 | +3.72% | 21.19 | 3.48 |
| 01/28 | 2,708 | 2,773 | 2,689 | 2,769 | +3.4% | 362,200 | 3023億988万 | +4.18% | 21.27 | 3.5 |
| 01/27 | 2,658 | 2,678 | 2,642 | 2,678 | -0.26% | 238,800 | 2923億7481万 | +0.75% | 20.57 | 3.38 |
| 01/24 | 2,697 | 2,710 | 2,670 | 2,685 | +0.11% | 188,300 | 2931億3905万 | +0.83% | 20.63 | 3.39 |
| 01/23 | 2,676 | 2,690 | 2,669 | 2,682 | +0.3% | 150,300 | 2928億1152万 | +0.56% | 20.6 | 3.39 |
| 01/22 | 2,678 | 2,681 | 2,646 | 2,674 | +0.53% | 184,100 | 2919億3810万 | +0.04% | 20.54 | 3.38 |
| 01/21 | 2,669 | 2,695 | 2,651 | 2,660 | +0.68% | 278,100 | 2904億963万 | -0.56% | 20.43 | 3.36 |
| 01/20 | 2,598 | 2,642 | 2,596 | 2,642 | +4.02% | 230,900 | 2884億4445万 | -1.34% | 20.3 | 3.34 |
| 01/17 | 2,525 | 2,540 | 2,500 | 2,540 | -0.39% | 267,800 | 2773億844万 | -5.33% | 19.51 | 3.21 |
| 01/16 | 2,570 | 2,595 | 2,539 | 2,550 | -1.32% | 240,300 | 2784億21万 | -5.17% | 19.59 | 3.22 |
| 01/15 | 2,618 | 2,627 | 2,573 | 2,584 | -0.84% | 189,700 | 2821億1221万 | -4.15% | 19.85 | 3.26 |
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 | |
| 2007年 12月期 | 1,254 2/26 | 239 9/21 | 7,227,400 9/28 | - | - | +60.61% 2/5 | -38.24% 9/18 |
| 2008年 12月期 | 762 4/21 | 163 10/28 | 8,787,500 2/15 | - | - | +48.18% 12/18 | -46.77% 10/28 |
| 2009年 12月期 | 505 1/6 | 282 4/22 | 5,670,200 4/23 | - | - | +16.43% 5/28 | -19.76% 3/3 |
| 2010年 12月期 | 442 12/17 | 273 11/1 9/27 | 2,690,700 12/17 | 442億152万 | 273億93万 | +20.77% 12/7 | -12.46% 5/26 |
| 2011年 12月期 | 534 2/21 | 275 11/25 11/24 | 5,469,300 1/12 | 534億183万 | 275億94万 | +12.27% 2/21 | -33.97% 3/15 |
| 2012年 12月期 | 589 10/9 | 279 1/17 | 2,881,900 2/9 | 589億202万 | 279億96万 | +20.51% 2/16 | -16.94% 6/4 |
| 2013年 12月期 | 1,393 12/24 | 553 1/7 | 41,662,500 7/26 | 1393億479万 | 553億190万 | +38.66% 4/23 4/22 | -23.07% 6/7 |
| 2014年 12月期 | 1,499 1/23 | 818 10/16 | 7,820,800 5/2 | 1765億9235万 | 963億6594万 | +17.53% 11/12 | -16.48% 4/11 |
| 2015年 12月期 | 2,203 8/4 | 904 1/16 | 6,211,500 7/31 | 2595億2832万 | 1064億9732万 | +18.8% 3/23 | -18.45% 1/20 |
| 2016年 12月期 | 1,626 11/24 | 957 6/24 | 3,142,500 2/9 | 1885億2604万 | 1109億5905万 | +20.31% 7/20 | -23.02% 2/12 |
| 2017年 12月期 | 2,145 12/18 | 1,162 4/17 | 4,654,200 12/8 | 2468億8282万 | 1347億2771万 | +23.03% 11/8 | -18.04% 2/6 |
| 2018年 12月期 | 3,030 6/8 | 1,220 12/26 | 5,558,300 2/6 | 3487億4356万 | 1404億1820万 | +30.64% 5/17 | -25.6% 8/20 |
| 2019年 12月期 | 2,333 11/29 | 1,329 1/4 | 2,983,000 2/13 | 2641億9588万 | 1529億6376万 | +19.94% 2/25 | -9.56% 5/14 |
| 2020年 12月期 | 3,260 6/26 | 1,453 3/17 | 2,453,900 6/25 | 3691億7213万 | 1645億4206万 | +27.18% 4/13 | -21.52% 3/13 |
| 2021年 12月期 | 3,760 2/15 | 2,645 8/18 | 1,529,400 2/9 | 4257億9363万 | 2959億5710万 | +13.47% 2/12 | -12.17% 1/27 |
| 2022年 12月期 | 2,969 3/25 | 2,105 6/20 | 1,178,700 2/14 | 3322億1045万 | 2330億3276万 | +14.41% 3/2 | -14.77% 6/17 |
| 2023年 12月期 | 2,995 6/22 | 2,115 10/24 | 892,800 8/10 | 3297億8944万 | 2328億8970万 | +9.67% 6/22 | -15.82% 8/15 |
| 2024年 12月期 | 2,974 3/8 | 1,888 8/5 | 1,231,100 2/14 | 3274億7706万 | 2061億2533万 | +10.47% 8/27 | -23.2% 8/5 |
| 最新 | 3,573 2025/6/11 | 135,600 | 3868億6185万 | +1.07% 3,535 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -74%（0.26倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- 21%（1.21倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/06/11 vs 2024/12/30
- 33%（1.33倍）
- 過去安値
163円（2008/10/28） - 2092%（21.92倍）
3,573円（6/11）