株価チャート
株価
6/5
- 前日 (6/4)
- 3,915
- 始値
- 3,915
- 高値
- 3,930
- 安値
- 3,885
- 終値 -0.64%
- 3,890
- 出来高 -3.9%
- 7,400
乖離率
- 株価（5日）
移動平均値 - -0.69%
3,917 - 株価（25日）
移動平均値 - +0.96%
3,853 - 出来高（5日）
移動平均値 - +8.5%
6,820
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 | 3,915 | 3,930 | 3,885 | 3,890 | -0.64% | 7,400 | 267億7287万 | +0.96% | 13.08 | 0.85 |
| 06/04 | 3,900 | 3,920 | 3,890 | 3,915 | +0.13% | 7,700 | 269億4493万 | +1.79% | 13.16 | 0.86 |
| 06/03 | 3,950 | 3,950 | 3,910 | 3,910 | -0.51% | 4,400 | 269億1052万 | +1.9% | 13.14 | 0.86 |
| 06/02 | 3,950 | 3,950 | 3,920 | 3,930 | -0.25% | 6,300 | 270億4817万 | +2.69% | 13.21 | 0.86 |
| 05/30 | 3,930 | 3,955 | 3,905 | 3,940 | +0.25% | 8,300 | 271億1699万 | +3.25% | 13.24 | 0.86 |
| 05/29 | 3,950 | 3,950 | 3,905 | 3,930 | -0.51% | 8,900 | 270億4817万 | +3.34% | 13.21 | 0.86 |
| 05/28 | 3,945 | 3,975 | 3,940 | 3,950 | +1.15% | 22,000 | 271億8582万 | +4.19% | 13.28 | 0.87 |
| 05/27 | 3,840 | 3,905 | 3,835 | 3,905 | +2.09% | 9,700 | 268億7611万 | +3.36% | 13.13 | 0.86 |
| 05/26 | 3,825 | 3,865 | 3,825 | 3,825 | 0% | 10,600 | 263億2551万 | +1.62% | 12.86 | 0.84 |
| 05/23 | 3,830 | 3,840 | 3,815 | 3,825 | +0.39% | 7,700 | 263億2551万 | +1.89% | 12.86 | 0.84 |
| 05/22 | 3,820 | 3,830 | 3,800 | 3,810 | -0.13% | 5,600 | 262億2227万 | +1.76% | 12.81 | 0.83 |
| 05/21 | 3,830 | 3,840 | 3,810 | 3,815 | -0.13% | 4,100 | 262億5668万 | +2.14% | 12.82 | 0.84 |
| 05/20 | 3,840 | 3,850 | 3,815 | 3,820 | -0.52% | 7,000 | 262億9110万 | +2.52% | 12.84 | 0.84 |
| 05/19 | 3,810 | 3,855 | 3,810 | 3,840 | +0.26% | 6,500 | 264億2875万 | +3.36% | 12.91 | 0.84 |
| 05/16 | 3,810 | 3,870 | 3,800 | 3,830 | +0.66% | 12,800 | 263億5992万 | +3.63% | 12.87 | 0.84 |
| 05/15 | 3,880 | 3,890 | 3,805 | 3,805 | -1.93% | 15,500 | 261億8786万 | +3.4% | 12.79 | 0.83 |
| 05/14 | 3,805 | 3,890 | 3,740 | 3,880 | +1.17% | 37,400 | 267億404万 | +6.16% | 13.04 | 0.85 |
| 05/13 | 3,865 | 3,885 | 3,825 | 3,835 | -0.78% | 16,800 | 263億9433万 | +5.44% | 12.89 | 0.84 |
| 05/12 | 3,885 | 3,915 | 3,855 | 3,865 | -0.51% | 14,300 | 266億81万 | +6.56% | 12.99 | 0.85 |
| 05/09 | 3,860 | 3,895 | 3,815 | 3,885 | +1.17% | 14,900 | 267億3846万 | +7.35% | 13.06 | 0.85 |
| 05/08 | 3,850 | 3,875 | 3,805 | 3,840 | 0% | 12,400 | 264億2875万 | +6.34% | 12.91 | 0.84 |
| 05/07 | 3,780 | 3,845 | 3,750 | 3,840 | +2.13% | 23,700 | 264億2875万 | +6.49% | 12.91 | 0.84 |
| 05/02 | 3,770 | 3,775 | 3,735 | 3,760 | +0.27% | 9,800 | 258億7815万 | +4.39% | 12.64 | 0.82 |
| 05/01 | 3,775 | 3,800 | 3,750 | 3,750 | +0.27% | 8,700 | 258億932万 | +3.94% | 12.61 | 0.82 |
| 04/30 | 3,725 | 3,765 | 3,715 | 3,740 | +0.94% | 15,500 | 257億4050万 | +3.46% | 12.57 | 0.82 |
| 04/28 | 3,695 | 3,730 | 3,695 | 3,705 | +0.41% | 6,400 | 254億9961万 | +2.32% | 12.45 | 0.81 |
| 04/25 | 3,675 | 3,705 | 3,675 | 3,690 | +0.82% | 12,800 | 253億9637万 | +1.71% | 12.4 | 0.81 |
| 04/24 | 3,665 | 3,680 | 3,650 | 3,660 | +0.41% | 6,300 | 251億8990万 | +0.63% | 12.3 | 0.8 |
| 04/23 | 3,655 | 3,655 | 3,625 | 3,645 | +0.55% | 6,000 | 250億8666万 | -0.05% | 12.25 | 0.8 |
| 04/22 | 3,620 | 3,655 | 3,620 | 3,625 | -0.28% | 6,300 | 249億4901万 | -0.85% | 12.19 | 0.79 |
| 04/21 | 3,610 | 3,645 | 3,605 | 3,635 | +0.41% | 11,600 | 250億1784万 | -0.87% | 12.22 | 0.8 |
| 04/18 | 3,575 | 3,640 | 3,575 | 3,620 | +1.54% | 7,600 | 249億1460万 | -1.55% | 12.17 | 0.79 |
| 04/17 | 3,540 | 3,595 | 3,540 | 3,565 | +0.28% | 9,200 | 245億3606万 | -3.31% | 11.98 | 0.78 |
| 04/16 | 3,580 | 3,610 | 3,555 | 3,555 | -0.7% | 7,800 | 244億6724万 | -3.89% | 11.95 | 0.78 |
| 04/15 | 3,595 | 3,620 | 3,580 | 3,580 | -0.28% | 6,100 | 246億3930万 | -3.56% | 12.03 | 0.78 |
| 04/14 | 3,580 | 3,630 | 3,580 | 3,590 | +0.28% | 12,800 | 247億812万 | -3.62% | 12.07 | 0.79 |
| 04/11 | 3,485 | 3,580 | 3,470 | 3,580 | +0.99% | 9,800 | 246億3930万 | -4.2% | 12.03 | 0.78 |
| 04/10 | 3,550 | 3,560 | 3,475 | 3,545 | +4.88% | 17,600 | 243億9841万 | -5.44% | 11.92 | 0.78 |
| 04/09 | 3,360 | 3,410 | 3,280 | 3,380 | -1.46% | 29,400 | 232億6280万 | -10.13% | 11.36 | 0.74 |
| 04/08 | 3,310 | 3,470 | 3,310 | 3,430 | +8.2% | 24,100 | 236億693万 | -9.24% | 11.53 | 0.75 |
| 04/07 | 3,215 | 3,270 | 3,120 | 3,170 | -7.45% | 115,100 | 218億1748万 | -16.51% | 10.66 | 0.69 |
| 04/04 | 3,550 | 3,575 | 3,350 | 3,425 | -4.73% | 82,700 | 235億7251万 | -10.41% | 11.51 | 0.75 |
| 04/03 | 3,610 | 3,640 | 3,580 | 3,595 | -1.78% | 34,300 | 247億4254万 | -6.38% | 12.08 | 0.79 |
| 04/02 | 3,735 | 3,735 | 3,660 | 3,660 | -1.08% | 21,300 | 251億8990万 | -4.89% | 12.3 | 0.8 |
| 04/01 | 3,715 | 3,740 | 3,700 | 3,700 | 0% | 15,400 | 254億6520万 | -3.97% | 12.44 | 0.81 |
| 03/31 | 3,750 | 3,750 | 3,700 | 3,700 | -1.46% | 20,000 | 254億6520万 | -4.07% | 9 | 0.81 |
| 03/28 | 3,700 | 3,805 | 3,700 | 3,755 | -3.84% | 61,000 | 258億4373万 | -2.75% | 9.13 | 0.82 |
| 03/27 | 3,905 | 3,925 | 3,900 | 3,905 | -0.13% | 83,700 | 268億7611万 | +1.09% | 9.5 | 0.86 |
| 03/26 | 3,910 | 3,930 | 3,890 | 3,910 | +0.51% | 25,800 | 269億1052万 | +1.32% | 9.51 | 0.86 |
| 03/25 | 3,885 | 3,910 | 3,875 | 3,890 | +0.13% | 15,200 | 267億7287万 | +0.88% | 9.46 | 0.85 |
| 03/24 | 3,925 | 3,925 | 3,870 | 3,885 | -0.77% | 38,100 | 267億3846万 | +0.86% | 9.45 | 0.85 |
| 03/21 | 3,935 | 3,960 | 3,915 | 3,915 | 0% | 26,500 | 269億4493万 | +1.61% | 9.52 | 0.86 |
| 03/19 | 3,880 | 3,930 | 3,880 | 3,915 | +0.9% | 22,800 | 269億4493万 | +1.64% | 9.52 | 0.86 |
| 03/18 | 3,880 | 3,905 | 3,880 | 3,880 | -0.26% | 9,600 | 267億404万 | +0.81% | 9.44 | 0.85 |
| 03/17 | 3,875 | 3,895 | 3,875 | 3,890 | +0.39% | 12,700 | 267億7287万 | +1.12% | 9.46 | 0.85 |
| 03/14 | 3,880 | 3,890 | 3,870 | 3,875 | 0% | 11,200 | 266億6963万 | +0.83% | 9.43 | 0.85 |
| 03/13 | 3,875 | 3,895 | 3,875 | 3,875 | +0.13% | 11,800 | 266億6963万 | +0.96% | 9.43 | 0.85 |
| 03/12 | 3,875 | 3,885 | 3,865 | 3,870 | -0.13% | 11,000 | 266億3522万 | +0.99% | 9.41 | 0.85 |
| 03/11 | 3,895 | 3,895 | 3,870 | 3,875 | -0.77% | 16,900 | 266億6963万 | +1.23% | 9.43 | 0.85 |
| 03/10 | 3,900 | 3,925 | 3,890 | 3,905 | +0.26% | 13,500 | 268億7611万 | +2.09% | 9.5 | 0.86 |
| 03/07 | 3,885 | 3,900 | 3,860 | 3,895 | +0.65% | 9,300 | 268億728万 | +1.94% | 9.47 | 0.85 |
| 03/06 | 3,855 | 3,895 | 3,855 | 3,870 | +0.39% | 11,300 | 266億3522万 | +1.42% | 9.41 | 0.85 |
| 03/05 | 3,835 | 3,895 | 3,835 | 3,855 | +0.52% | 11,200 | 265億3198万 | +1.15% | 9.38 | 0.84 |
| 03/04 | 3,865 | 3,865 | 3,820 | 3,835 | -1.03% | 10,700 | 263億9433万 | +0.71% | 9.33 | 0.84 |
| 03/03 | 3,865 | 3,875 | 3,830 | 3,875 | +1.57% | 11,300 | 266億6963万 | +1.81% | 9.43 | 0.85 |
| 02/28 | 3,830 | 3,865 | 3,795 | 3,815 | -0.78% | 14,800 | 262億5668万 | +0.42% | 9.28 | 0.84 |
| 02/27 | 3,800 | 3,865 | 3,800 | 3,845 | +1.05% | 14,800 | 264億6316万 | +1.26% | 9.35 | 0.84 |
| 02/26 | 3,790 | 3,810 | 3,785 | 3,805 | +0.4% | 9,700 | 261億8786万 | +0.32% | 9.26 | 0.83 |
| 02/25 | 3,790 | 3,815 | 3,780 | 3,790 | 0% | 9,000 | 260億8462万 | +0.08% | 9.22 | 0.83 |
| 02/21 | 3,800 | 3,810 | 3,785 | 3,790 | -0.26% | 8,200 | 260億8462万 | +0.24% | 9.22 | 0.83 |
| 02/20 | 3,810 | 3,815 | 3,785 | 3,800 | -0.26% | 9,900 | 261億5345万 | +0.64% | 9.24 | 0.83 |
| 02/19 | 3,815 | 3,825 | 3,805 | 3,810 | 0% | 9,100 | 262億2227万 | +1.03% | 9.27 | 0.83 |
| 02/18 | 3,830 | 3,845 | 3,805 | 3,810 | -0.26% | 10,800 | 262億2227万 | +1.14% | 9.27 | 0.83 |
| 02/17 | 3,825 | 3,835 | 3,800 | 3,820 | +0.39% | 11,000 | 262億9110万 | +1.51% | 9.29 | 0.84 |
| 02/14 | 3,840 | 3,870 | 3,780 | 3,805 | -2.56% | 50,700 | 261億8786万 | +1.25% | 9.26 | 0.83 |
| 02/13 | 3,900 | 3,935 | 3,875 | 3,905 | +0.64% | 37,000 | 268億7611万 | +3.97% | 9.5 | 0.86 |
| 02/12 | 3,845 | 3,900 | 3,835 | 3,880 | +0.91% | 17,800 | 267億404万 | +3.44% | 9.44 | 0.85 |
| 02/10 | 3,830 | 3,855 | 3,815 | 3,845 | +0.52% | 8,900 | 264億6316万 | +2.64% | 9.35 | 0.84 |
| 02/07 | 3,840 | 3,850 | 3,810 | 3,825 | +0.53% | 8,900 | 263億2551万 | +2.25% | 9.3 | 0.84 |
| 02/06 | 3,750 | 3,815 | 3,750 | 3,805 | +1.6% | 7,100 | 261億8786万 | +1.85% | 9.26 | 0.83 |
| 02/05 | 3,740 | 3,770 | 3,735 | 3,745 | +0.27% | 9,300 | 257億7491万 | +0.43% | 9.11 | 0.82 |
| 02/04 | 3,750 | 3,785 | 3,735 | 3,735 | -0.4% | 11,500 | 257億608万 | +0.27% | 9.09 | 0.82 |
| 02/03 | 3,800 | 3,805 | 3,750 | 3,750 | -1.32% | 15,400 | 258億932万 | +0.78% | 9.12 | 0.82 |
| 01/31 | 3,800 | 3,845 | 3,795 | 3,800 | -0.26% | 14,500 | 261億5345万 | +2.21% | 9.24 | 0.83 |
| 01/30 | 3,790 | 3,810 | 3,765 | 3,810 | +1.06% | 10,600 | 262億2227万 | +2.61% | 9.27 | 0.83 |
| 01/29 | 3,760 | 3,815 | 3,760 | 3,770 | +0.27% | 15,500 | 259億4697万 | +1.64% | 9.17 | 0.83 |
| 01/28 | 3,775 | 3,780 | 3,745 | 3,760 | -0.53% | 14,100 | 258億7815万 | +1.43% | 9.15 | 0.82 |
| 01/27 | 3,780 | 3,830 | 3,755 | 3,780 | +0.27% | 22,600 | 260億1580万 | +1.94% | 9.2 | 0.83 |
| 01/24 | 3,740 | 3,775 | 3,715 | 3,770 | +1.48% | 25,000 | 259億4697万 | +1.64% | 9.17 | 0.83 |
| 01/23 | 3,755 | 3,755 | 3,695 | 3,715 | -0.93% | 11,600 | 255億6843万 | +0.32% | 9.04 | 0.81 |
| 01/22 | 3,750 | 3,755 | 3,695 | 3,750 | +0.27% | 13,000 | 258億932万 | +1.35% | 9.12 | 0.82 |
| 01/21 | 3,700 | 3,765 | 3,700 | 3,740 | +1.91% | 22,200 | 257億4050万 | +1.25% | 9.1 | 0.82 |
| 01/20 | 3,655 | 3,725 | 3,655 | 3,670 | +1.1% | 15,900 | 252億5872万 | -0.46% | 8.93 | 0.8 |
| 01/17 | 3,660 | 3,670 | 3,610 | 3,630 | -0.82% | 44,100 | 249億8342万 | -1.44% | 8.83 | 0.8 |
| 01/16 | 3,690 | 3,690 | 3,650 | 3,660 | -0.68% | 20,500 | 251億8990万 | -0.89% | 8.9 | 0.8 |
| 01/15 | 3,740 | 3,755 | 3,685 | 3,685 | -0.94% | 12,300 | 253億6196万 | -0.46% | 8.96 | 0.81 |
| 01/14 | 3,700 | 3,720 | 3,660 | 3,720 | +0.81% | 20,000 | 256億285万 | +0.3% | 9.05 | 0.81 |
| 01/10 | 3,705 | 3,720 | 3,685 | 3,690 | -0.54% | 21,100 | 253億9637万 | -0.73% | 8.98 | 0.81 |
| 01/09 | 3,785 | 3,785 | 3,710 | 3,710 | -1.33% | 27,800 | 255億3402万 | -0.43% | 9.02 | 0.81 |
| 01/08 | 3,760 | 3,790 | 3,740 | 3,760 | -0.13% | 21,400 | 258億7815万 | +0.67% | 9.15 | 0.82 |
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 | 952 476 7/2 | 670 335 1/22 | 57,500 115,000 7/2 | - | - | +10.55% 2/28 | -9.94% 1/22 |
| 2009年 3月期 | 800 400 7/1 | 480 240 10/10 | 37,000 74,000 5/19 | - | - | +9.65% 11/17 | -23.77% 10/8 |
| 2010年 3月期 | 788 394 9/25 | 566 283 4/30 283 4/17 | 38,500 77,000 6/30 | - | - | +11.07% 6/15 | -10.85% 11/11 |
| 2011年 3月期 | 736 368 4/28 368 4/27 他3件 | 562 281 3/16 281 3/15 | 34,000 68,000 7/1 | 52億8631万 | 40億3655万 | +7.65% 12/10 | -15.96% 3/16 |
| 2012年 3月期 | 840 420 7/25 | 604 302 1/18 | 33,000 66,000 7/1 | 60億3328万 | 43億3822万 | +7.81% 7/21 | -8.52% 8/23 |
| 2013年 3月期 | 760 380 3/25 | 546 273 10/31 | 39,000 78,000 7/2 | 54億5869万 | 39億2163万 | +15.36% 1/10 | -6.63% 5/21 |
| 2014年 3月期 | 936 468 1/29 468 1/28 | 638 319 4/5 | 24,500 49,000 3/7 49,000 7/1 | 67億2280万 | 45億8242万 | +10.01% 1/22 | -10.14% 6/7 |
| 2015年 3月期 | 1,130 565 1/28 565 1/26 | 798 399 5/9 | 29,000 58,000 7/1 | 81億1621万 | 57億3162万 | +17.61% 7/4 | -4.45% 8/8 |
| 2016年 3月期 | 1,220 610 6/12 | 858 429 2/12 | 71,000 142,000 6/15 | 87億6263万 | 61億6257万 | +15.42% 6/12 | -16.66% 8/25 |
| 2017年 3月期 | 1,269 3/27 | 950 11/11 475 4/6 他2件 | 51,400 3/15 | 91億1457万 | 68億2336万 | +14.74% 5/9 | -10.05% 4/12 |
| 2018年 3月期 | 2,295 12/19 12/15 | 1,077 4/13 | 140,300 5/9 | 164億8380万 | 77億3553万 | +14.07% 11/14 | -13.54% 2/6 |
| 2019年 3月期 | 2,599 7/2 | 1,545 3/27 | 45,600 5/23 | 186億6728万 | 110億9694万 | +11.29% 4/26 | -12.49% 12/25 |
| 2020年 3月期 | 2,337 1/20 | 1,421 4/8 | 41,200 3/30 | 160億8437万 | 102億631万 | +15.18% 5/15 | -17.01% 4/3 |
| 2021年 3月期 | 2,254 3/26 | 1,500 4/6 | 108,600 3/29 | 155億1312万 | 103億2373万 | +9.43% 5/13 | -7.17% 4/2 |
| 2022年 3月期 | 2,038 3/25 | 1,856 3/30 | 83,600 3/29 | 140億2650万 | 127億7389万 | +3.61% 3/2 | -6.53% 4/14 |
| 2023年 3月期 | 2,097 3/10 | 1,777 5/17 | 47,500 5/13 | 144億3257万 | 122億3017万 | +4.06% 3/8 | -5.31% 3/30 |
| 2024年 3月期 | 6,240 2/29 | 1,948 4/5 4/3 | 488,800 2/29 | 429億4671万 | 134億708万 | +50.08% 11/24 | -18.35% 4/2 |
| 2025年 3月期 | 4,645 5/21 | 3,430 8/5 | 218,500 12/9 | 319億6915万 | 236億693万 | +6.5% 5/7 | -21.52% 8/5 |
| 最新 | 3,890 2025/6/5 | 7,400 | 267億7287万 | +0.96% 3,853 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/29
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/25 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/30 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/25
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/29
- 94%（1.94倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 140%（2.4倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/06/05 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
340円（2002/11/20） - 1044%（11.44倍）
3,890円（6/5）