株価チャート
株価
6/12
- 前日 (6/11)
- 3,080
- 始値
- 3,100
- 高値
- 3,115
- 安値
- 3,075
- 終値 +0.97%
- 3,110
- 出来高 +317.07%
- 34,200
乖離率
- 株価(5日)
移動平均値 - +1.04%
3,078 - 株価(25日)
移動平均値 - +4.05%
2,989 - 出来高(5日)
移動平均値 - +38.69%
24,660
2025/01/16~2025/06/12
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 | ||||||||||
06/12 | 3,100 | 3,115 | 3,075 | 3,110 | +0.97% | 34,200 | 226億5448万 | +4.05% | 6.45 | 0.66 |
06/11 | 3,110 | 3,110 | 3,070 | 3,080 | +0.33% | 8,200 | 224億3595万 | +3.46% | 6.39 | 0.66 |
06/10 | 3,130 | 3,160 | 3,070 | 3,070 | -0.97% | 21,900 | 223億6310万 | +3.51% | 6.37 | 0.65 |
06/09 | 3,040 | 3,125 | 3,040 | 3,100 | +2.31% | 42,100 | 225億8164万 | +4.87% | 6.43 | 0.66 |
06/06 | 3,050 | 3,055 | 3,030 | 3,030 | -0.16% | 16,900 | 220億7173万 | +2.92% | 6.28 | 0.65 |
06/05 | 3,045 | 3,070 | 3,035 | 3,035 | -0.33% | 19,400 | 221億815万 | +3.37% | 6.29 | 0.65 |
06/04 | 3,030 | 3,055 | 3,020 | 3,045 | +0.66% | 40,700 | 221億8099万 | +4.07% | 6.32 | 0.65 |
06/03 | 3,055 | 3,055 | 3,025 | 3,025 | -0.66% | 21,100 | 220億3531万 | +3.77% | 6.27 | 0.64 |
06/02 | 3,050 | 3,080 | 3,040 | 3,045 | +0.16% | 35,000 | 221億8099万 | +4.89% | 6.32 | 0.65 |
05/30 | 3,030 | 3,055 | 3,025 | 3,040 | +0.33% | 15,600 | 221億4457万 | +5.23% | 6.3 | 0.65 |
05/29 | 3,055 | 3,060 | 3,030 | 3,030 | -0.49% | 14,200 | 220億7173万 | +5.35% | 6.28 | 0.65 |
05/28 | 3,050 | 3,060 | 3,025 | 3,045 | -0.16% | 35,600 | 221億8099万 | +6.39% | 6.32 | 0.65 |
05/27 | 3,075 | 3,080 | 3,050 | 3,050 | -0.65% | 22,500 | 222億1742万 | +7.06% | 6.33 | 0.65 |
05/26 | 3,070 | 3,090 | 3,055 | 3,070 | +0.16% | 30,300 | 223億6310万 | +8.33% | 6.37 | 0.65 |
05/23 | 3,070 | 3,085 | 3,055 | 3,065 | +0.16% | 38,300 | 223億2668万 | +8.77% | 6.36 | 0.65 |
05/22 | 3,105 | 3,125 | 3,060 | 3,060 | -2.55% | 82,100 | 222億9026万 | +9.17% | 6.35 | 0.65 |
05/21 | 3,200 | 3,245 | 3,080 | 3,140 | +5.37% | 421,600 | 228億7301万 | +12.63% | 6.51 | 0.67 |
05/20 | 2,935 | 3,050 | 2,912 | 2,980 | +2.16% | 224,700 | 217億751万 | +7.7% | 6.18 | 0.64 |
05/19 | 2,885 | 2,930 | 2,861 | 2,917 | +2.64% | 67,400 | 212億4859万 | +5.92% | 6.05 | 0.62 |
05/16 | 2,771 | 2,912 | 2,771 | 2,842 | +3.05% | 113,200 | 207億226万 | +3.8% | 5.89 | 0.61 |
05/15 | 2,763 | 2,793 | 2,758 | 2,758 | -0.72% | 11,400 | 200億9037万 | +1.1% | 5.72 | 0.59 |
05/14 | 2,780 | 2,794 | 2,764 | 2,778 | +0.07% | 16,400 | 202億3606万 | +2.32% | 5.76 | 0.59 |
05/13 | 2,849 | 2,849 | 2,742 | 2,776 | -1.66% | 29,200 | 202億2149万 | +2.51% | 5.76 | 0.59 |
05/12 | 2,830 | 2,846 | 2,819 | 2,823 | +0.25% | 13,400 | 205億6386万 | +4.4% | 5.85 | 0.6 |
05/09 | 2,805 | 2,834 | 2,805 | 2,816 | +0.32% | 12,700 | 205億1287万 | +4.3% | 5.84 | 0.6 |
05/08 | 2,800 | 2,809 | 2,785 | 2,807 | -0.07% | 10,300 | 204億4731万 | +4.12% | 5.82 | 0.6 |
05/07 | 2,805 | 2,829 | 2,802 | 2,809 | +0.25% | 7,800 | 204億6187万 | +4.27% | 5.83 | 0.6 |
05/02 | 2,822 | 2,830 | 2,798 | 2,802 | -0.71% | 13,700 | 204億1088万 | +4.05% | 5.81 | 0.6 |
05/01 | 2,862 | 2,862 | 2,805 | 2,822 | -0.32% | 19,200 | 205億5657万 | +4.67% | 5.85 | 0.6 |
04/30 | 2,788 | 2,838 | 2,780 | 2,831 | +1.98% | 20,700 | 206億2213万 | +4.93% | 5.87 | 0.6 |
04/28 | 2,773 | 2,805 | 2,771 | 2,776 | +0.29% | 14,600 | 202億2149万 | +2.81% | 5.76 | 0.59 |
04/25 | 2,732 | 2,768 | 2,732 | 2,768 | +1.54% | 7,500 | 201億6321万 | +2.37% | 5.74 | 0.59 |
04/24 | 2,722 | 2,750 | 2,720 | 2,726 | +0.89% | 20,600 | 198億5727万 | +0.63% | 5.65 | 0.58 |
04/23 | 2,724 | 2,725 | 2,697 | 2,702 | -0.11% | 6,700 | 196億8244万 | -0.55% | 5.6 | 0.58 |
04/22 | 2,709 | 2,725 | 2,696 | 2,705 | +0.56% | 4,600 | 197億430万 | -0.73% | 5.61 | 0.58 |
04/21 | 2,704 | 2,715 | 2,677 | 2,690 | -0.52% | 11,200 | 195億9503万 | -1.54% | 5.58 | 0.57 |
04/18 | 2,683 | 2,729 | 2,683 | 2,704 | +1.05% | 6,300 | 196億9701万 | -1.24% | 5.61 | 0.58 |
04/17 | 2,677 | 2,682 | 2,654 | 2,676 | +0.38% | 6,200 | 194億9305万 | -2.41% | 5.55 | 0.57 |
04/16 | 2,692 | 2,692 | 2,657 | 2,666 | -0.97% | 7,700 | 194億2021万 | -2.98% | 5.53 | 0.57 |
04/15 | 2,689 | 2,697 | 2,670 | 2,692 | +0.11% | 13,700 | 196億960万 | -2.29% | 5.58 | 0.57 |
04/14 | 2,678 | 2,689 | 2,662 | 2,689 | +2.32% | 11,300 | 195億8775万 | -2.61% | 5.58 | 0.57 |
04/11 | 2,605 | 2,635 | 2,566 | 2,628 | -0.27% | 10,200 | 191億4340万 | -5.02% | 5.45 | 0.56 |
04/10 | 2,695 | 2,716 | 2,622 | 2,635 | +4.15% | 31,600 | 191億9439万 | -5.05% | 5.46 | 0.56 |
04/09 | 2,541 | 2,552 | 2,479 | 2,530 | -2.24% | 26,600 | 184億2953万 | -9.06% | 5.25 | 0.54 |
04/08 | 2,546 | 2,651 | 2,546 | 2,588 | +5.76% | 35,600 | 188億5202万 | -7.27% | 5.37 | 0.55 |
04/07 | 2,423 | 2,512 | 2,402 | 2,447 | -5.88% | 109,800 | 178億2492万 | -12.61% | 5.07 | 0.52 |
04/04 | 2,626 | 2,635 | 2,530 | 2,600 | -2.84% | 84,500 | 189億3944万 | -7.6% | 5.39 | 0.55 |
04/03 | 2,640 | 2,683 | 2,621 | 2,676 | -1.29% | 38,800 | 194億9305万 | -5.17% | 5.55 | 0.57 |
04/02 | 2,748 | 2,748 | 2,686 | 2,711 | -0.29% | 13,100 | 197億4800万 | -4.14% | 5.62 | 0.58 |
04/01 | 2,758 | 2,767 | 2,719 | 2,719 | -1.38% | 13,500 | 198億628万 | -4.06% | 5.64 | 0.58 |
03/31 | 2,750 | 2,764 | 2,681 | 2,757 | -1.39% | 28,700 | 200億8309万 | -2.92% | 4.26 | 0.59 |
03/28 | 2,771 | 2,819 | 2,763 | 2,796 | -2.27% | 22,400 | 203億6718万 | -1.69% | 4.32 | 0.6 |
03/27 | 2,878 | 2,884 | 2,853 | 2,861 | -0.93% | 15,800 | 208億4066万 | +0.42% | 4.42 | 0.61 |
03/26 | 2,881 | 2,889 | 2,881 | 2,888 | +0.24% | 5,900 | 210億3734万 | +1.33% | 4.46 | 0.62 |
03/25 | 2,899 | 2,899 | 2,869 | 2,881 | +0.45% | 19,400 | 209億8635万 | +0.95% | 4.45 | 0.61 |
03/24 | 2,878 | 2,894 | 2,865 | 2,868 | -1.04% | 16,300 | 208億9165万 | +0.49% | 4.43 | 0.61 |
03/21 | 2,910 | 2,941 | 2,885 | 2,898 | -0.31% | 22,500 | 211億1019万 | +1.58% | 4.48 | 0.62 |
03/19 | 2,916 | 2,933 | 2,901 | 2,907 | -0.31% | 15,100 | 211億7575万 | +2.22% | 4.49 | 0.62 |
03/18 | 2,908 | 2,918 | 2,894 | 2,916 | +1.32% | 19,600 | 212億4131万 | +2.89% | 4.51 | 0.62 |
03/17 | 2,869 | 2,878 | 2,845 | 2,878 | +1.52% | 12,500 | 209億6450万 | +2.02% | 4.45 | 0.61 |
03/14 | 2,814 | 2,835 | 2,810 | 2,835 | +0.75% | 6,900 | 206億5127万 | +0.93% | 4.38 | 0.6 |
03/13 | 2,820 | 2,831 | 2,800 | 2,814 | -0.18% | 12,800 | 204億9830万 | +0.61% | 4.35 | 0.6 |
03/12 | 2,842 | 2,842 | 2,814 | 2,819 | -0.39% | 6,000 | 205億3472万 | +1.22% | 4.36 | 0.6 |
03/11 | 2,820 | 2,830 | 2,796 | 2,830 | -0.7% | 17,600 | 206億1485万 | +2.06% | 4.37 | 0.6 |
03/10 | 2,867 | 2,876 | 2,832 | 2,850 | +0.49% | 11,500 | 207億6054万 | +3.22% | 4.4 | 0.61 |
03/07 | 2,816 | 2,846 | 2,810 | 2,836 | +0.21% | 10,300 | 206億5855万 | +3.24% | 4.38 | 0.6 |
03/06 | 2,818 | 2,840 | 2,813 | 2,830 | +0.96% | 8,900 | 206億1485万 | +3.51% | 4.37 | 0.6 |
03/05 | 2,776 | 2,803 | 2,775 | 2,803 | +0.97% | 8,900 | 204億1817万 | +3.01% | 4.33 | 0.6 |
03/04 | 2,782 | 2,797 | 2,752 | 2,776 | -0.82% | 28,000 | 202億2149万 | +2.44% | 4.29 | 0.59 |
03/03 | 2,815 | 2,850 | 2,799 | 2,799 | +0.32% | 36,900 | 203億8903万 | +3.71% | 4.33 | 0.6 |
02/28 | 2,788 | 2,795 | 2,753 | 2,790 | -0.61% | 38,100 | 203億2347万 | +3.79% | 4.31 | 0.59 |
02/27 | 2,837 | 2,847 | 2,783 | 2,807 | -1.06% | 37,800 | 204億4731万 | +4.82% | 4.34 | 0.6 |
02/26 | 2,853 | 2,861 | 2,798 | 2,837 | -0.6% | 11,100 | 206億6584万 | +6.37% | 4.38 | 0.6 |
02/25 | 2,870 | 2,890 | 2,854 | 2,854 | -0.56% | 11,600 | 207億8967万 | +7.45% | 4.41 | 0.61 |
02/21 | 2,855 | 2,876 | 2,835 | 2,870 | +0.53% | 8,700 | 209億622万 | +8.63% | 4.44 | 0.61 |
02/20 | 2,920 | 2,936 | 2,850 | 2,855 | -2.23% | 23,600 | 207億9696万 | +8.68% | 4.41 | 0.61 |
02/19 | 2,918 | 2,944 | 2,913 | 2,920 | +0.69% | 11,200 | 212億7044万 | +11.71% | 4.51 | 0.62 |
02/18 | 2,969 | 2,990 | 2,900 | 2,900 | -2.32% | 30,900 | 211億2476万 | +11.54% | 4.48 | 0.62 |
02/17 | 2,888 | 2,969 | 2,888 | 2,969 | +3.09% | 56,900 | 216億2738万 | +14.77% | 4.59 | 0.63 |
02/14 | 2,828 | 2,880 | 2,811 | 2,880 | +1.16% | 45,500 | 209億7907万 | +11.93% | 4.45 | 0.61 |
02/13 | 2,712 | 2,880 | 2,663 | 2,847 | +5.84% | 112,900 | 207億3868万 | +11.12% | 4.4 | 0.61 |
02/12 | 2,658 | 2,690 | 2,658 | 2,690 | +1.66% | 23,300 | 195億9503万 | +5.37% | 4.16 | 0.57 |
02/10 | 2,605 | 2,646 | 2,602 | 2,646 | +2% | 22,400 | 192億7452万 | +3.72% | 4.09 | 0.56 |
02/07 | 2,580 | 2,610 | 2,568 | 2,594 | +0.89% | 21,400 | 188億9573万 | +1.77% | 4.01 | 0.55 |
02/06 | 2,537 | 2,573 | 2,537 | 2,571 | +1.78% | 10,800 | 187億2819万 | +0.9% | 3.97 | 0.55 |
02/05 | 2,531 | 2,550 | 2,526 | 2,526 | +0.24% | 6,600 | 184億39万 | -0.86% | 3.9 | 0.54 |
02/04 | 2,546 | 2,551 | 2,520 | 2,520 | +0.2% | 13,600 | 183億5668万 | -1.18% | 3.89 | 0.54 |
02/03 | 2,544 | 2,544 | 2,514 | 2,515 | -0.91% | 17,500 | 183億2026万 | -1.45% | 3.89 | 0.54 |
01/31 | 2,514 | 2,547 | 2,508 | 2,538 | +1.68% | 22,800 | 184億8780万 | -0.63% | 3.92 | 0.54 |
01/30 | 2,519 | 2,527 | 2,492 | 2,496 | -0.91% | 124,900 | 181億8186万 | -2.31% | 3.86 | 0.53 |
01/29 | 2,512 | 2,527 | 2,506 | 2,519 | +0.28% | 13,100 | 183億4940万 | -1.45% | 3.89 | 0.54 |
01/28 | 2,502 | 2,522 | 2,500 | 2,512 | +0.2% | 18,900 | 182億9841万 | -1.76% | 3.88 | 0.54 |
01/27 | 2,518 | 2,524 | 2,504 | 2,507 | 0% | 12,400 | 182億6199万 | -1.99% | 3.87 | 0.53 |
01/24 | 2,527 | 2,527 | 2,503 | 2,507 | -0.75% | 24,800 | 182億6199万 | -2.03% | 3.87 | 0.53 |
01/23 | 2,540 | 2,540 | 2,517 | 2,526 | -0.75% | 12,700 | 184億39万 | -1.33% | 3.9 | 0.54 |
01/22 | 2,540 | 2,557 | 2,524 | 2,545 | +0.2% | 11,400 | 185億3879万 | -0.62% | 3.93 | 0.54 |
01/21 | 2,566 | 2,568 | 2,526 | 2,540 | -0.24% | 9,100 | 185億237万 | -0.78% | 3.93 | 0.54 |
01/20 | 2,512 | 2,549 | 2,512 | 2,546 | +1.88% | 14,500 | 185億4608万 | -0.55% | 3.93 | 0.54 |
01/17 | 2,505 | 2,522 | 2,485 | 2,499 | -0.4% | 28,600 | 182億371万 | -2.31% | 3.86 | 0.53 |
01/16 | 2,533 | 2,545 | 2,506 | 2,509 | -0.91% | 29,700 | 182億7655万 | -1.95% | 3.88 | 0.53 |
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 | 1,700 340 6/25 | 1,010 202 1/22 | 725,000 3,625,000 6/25 | - | - | +14.48% 5/28 | -17.53% 1/16 |
2009年 3月期 | 1,290 258 5/21 | 415 83 12/9 83 12/8 | 111,600 558,000 8/1 | - | - | +15.42% 5/20 | -19.69% 8/4 |
2010年 3月期 | 715 143 11/2 | 480 96 4/2 | 90,000 450,000 5/20 | - | - | +21.44% 11/4 | -14.17% 11/24 |
2011年 3月期 | 750 150 3/10 | 400 80 3/15 | 1,265,800 6,329,000 3/10 | 53億9880万 | 28億7936万 | +17.08% 3/25 | -19.33% 3/15 |
2012年 3月期 | 955 191 3/8 191 3/6 | 490 98 8/9 | 462,400 2,312,000 2/6 | 68億7447万 | 35億2721万 | +21.35% 3/6 | -17.27% 5/7 |
2013年 3月期 | 975 195 3/15 | 620 124 5/15 | 458,400 2,292,000 8/21 | 70億1844万 | 44億6300万 | +22.79% 6/21 | -15.93% 5/15 |
2014年 3月期 | 1,075 215 4/26 | 705 141 6/27 | 679,000 3,395,000 4/26 | 77億3828万 | 50億7487万 | +20.36% 9/18 | -12.7% 2/4 |
2015年 3月期 | 2,250 450 8/27 | 790 158 5/22 158 5/21 他2件 | 6,450,600 32,253,000 8/25 | 162億2790万 | 56億9779万 | +59.98% 8/27 | -18.47% 10/27 |
2016年 3月期 | 2,420 484 11/11 | 1,150 230 7/9 | 842,800 4,214,000 8/7 | 175億8952万 | 82億9426万 | +34.6% 8/17 | -24.39% 2/12 |
2017年 3月期 | 2,595 519 2/21 | 1,155 231 6/24 | 1,123,400 5,617,000 10/27 | 188億6149万 | 83億9500万 | +26.2% 10/31 | -12.09% 4/6 |
2018年 3月期 | 2,850 10/27 | 1,920 384 6/7 | 310,800 1,554,000 8/10 | 207億1494万 | 139億5532万 | +18.15% 8/31 | -11.63% 11/17 |
2019年 3月期 | 2,878 5/23 | 1,850 3/11 | 251,600 5/18 | 209億1845万 | 134億4654万 | +10.8% 5/23 | -17.92% 8/16 |
2020年 3月期 | 1,988 5/7 | 1,196 3/31 | 192,600 3/13 | 144億4957万 | 87億496万 | +6.34% 11/11 | -22.76% 4/3 |
2021年 3月期 | 2,285 3/22 | 1,016 4/6 | 273,900 4/6 | 166億3114万 | 73億9485万 | +26.53% 5/20 | -9.3% 4/21 |
2022年 3月期 | 2,059 4/13 | 1,788 6/3 | 198,700 2/22 | 149億8622万 | 130億1377万 | +5.64% 2/10 | -5.05% 11/29 |
2023年 3月期 | 1,887 5/17 | 1,737 11/15 | 105,600 5/10 | 137億4188万 | 126億4952万 | +6.34% 5/8 | -2.71% 11/14 |
2024年 3月期 | 2,657 3/27 | 1,783 4/3 | 87,700 5/18 | 193億5465万 | 129億8808万 | +10.15% 11/13 | -5.67% 10/4 |
2025年 3月期 | 2,990 2/18 | 1,981 8/5 | 162,400 5/17 | 217億8035万 | 144億3039万 | +14.76% 2/17 | -20.81% 8/5 |
最新 | 3,110 2025/6/12 | 34,200 | 226億5448万 | +4.05% 2,989 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%(1.32倍)
- 1985/12/28 vs 1984/12/28
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- 43%(1.43倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/28
- 26%(1.26倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/29 vs 1992/12/30
- 57%(1.57倍)
- 1994/12/30 vs 1993/12/29
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -47%(0.53倍)
- 1997/12/30 vs 1996/12/30
- -77%(0.23倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 102%(2.02倍)
- 2004/12/30 vs 2003/12/30
- 149%(2.49倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 80%(1.8倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/12/30 vs 2023/12/29
- 13%(1.13倍)
- 2025/06/12 vs 2024/12/30
- 20%(1.2倍)
- 過去安値
225円(2002/12/17) - 1282%(13.82倍)
3,110円(6/12)