株価チャート
株価
3/19
- 前日 (3/18)
- 3,285
- 始値
- 3,285
- 高値
- 3,290
- 安値
- 3,285
- 終値 ±0%
- 3,285
- 出来高 +999.99%
- 1,154,700
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,287 - 株価（25日）
移動平均値 - -0.48%
3,301 - 出来高（5日）
移動平均値 - +266.94%
314,680
2024/10/21～2025/03/19
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 | ||||||||||
| 03/19 | 3,285 | 3,290 | 3,285 | 3,285 | 0% | 1,154,700 | 4905億2086万 | -0.48% | 27.19 | 3.15 |
| 03/18 | 3,285 | 3,290 | 3,285 | 3,285 | 0% | 89,900 | 4905億2086万 | -0.51% | 27.19 | 3.15 |
| 03/17 | 3,290 | 3,290 | 3,285 | 3,285 | -0.15% | 86,700 | 4905億2086万 | -0.54% | 27.19 | 3.15 |
| 03/14 | 3,290 | 3,290 | 3,285 | 3,290 | 0% | 99,400 | 4912億6747万 | -0.42% | 27.23 | 3.15 |
| 03/13 | 3,290 | 3,290 | 3,285 | 3,290 | 0% | 142,700 | 4912億6747万 | -0.42% | 27.23 | 3.15 |
| 03/12 | 3,285 | 3,295 | 3,285 | 3,290 | 0% | 175,700 | 4912億6747万 | -0.45% | 27.23 | 3.15 |
| 03/11 | 3,285 | 3,290 | 3,285 | 3,290 | +0.15% | 169,300 | 4912億6747万 | -0.45% | 27.23 | 3.15 |
| 03/10 | 3,285 | 3,290 | 3,285 | 3,285 | 0% | 254,400 | 4905億2086万 | -0.64% | 27.19 | 3.15 |
| 03/07 | 3,295 | 3,300 | 3,285 | 3,285 | -0.15% | 1,630,800 | 4905億2086万 | -0.67% | 27.19 | 3.15 |
| 03/06 | 3,295 | 3,300 | 3,285 | 3,290 | -0.15% | 936,600 | 4912億6747万 | -0.6% | 27.23 | 3.15 |
| 03/05 | 3,290 | 3,335 | 3,290 | 3,295 | -0.15% | 822,100 | 4920億1408万 | -0.51% | 27.27 | 3.16 |
| 03/04 | 3,400 | 3,400 | 3,300 | 3,300 | -2.94% | 39,400 | 4927億6068万 | -0.42% | 27.31 | 3.16 |
| 03/03 | 3,350 | 3,400 | 3,335 | 3,400 | +1.64% | 64,600 | 5076億9283万 | +2.6% | 28.14 | 3.26 |
| 02/28 | 3,305 | 3,345 | 3,300 | 3,345 | +1.21% | 182,100 | 4994億8015万 | +1.03% | 27.69 | 3.21 |
| 02/27 | 3,305 | 3,305 | 3,300 | 3,305 | +0.15% | 86,300 | 4935億729万 | -0.15% | 27.35 | 3.17 |
| 02/26 | 3,300 | 3,305 | 3,300 | 3,300 | 0% | 45,200 | 4927億6068万 | -0.27% | 27.31 | 3.16 |
| 02/25 | 3,300 | 3,305 | 3,300 | 3,300 | 0% | 39,700 | 4927億6068万 | -0.3% | 27.31 | 3.16 |
| 02/21 | 3,300 | 3,305 | 3,300 | 3,300 | 0% | 175,600 | 4927億6068万 | -0.3% | 27.31 | 3.16 |
| 02/20 | 3,300 | 3,305 | 3,300 | 3,300 | 0% | 112,200 | 4927億6068万 | -0.3% | 27.31 | 3.16 |
| 02/19 | 3,300 | 3,305 | 3,300 | 3,300 | 0% | 24,800 | 4927億6068万 | -0.3% | 27.31 | 3.16 |
| 02/18 | 3,305 | 3,305 | 3,300 | 3,300 | 0% | 78,900 | 4927億6068万 | -0.33% | 27.31 | 3.16 |
| 02/17 | 3,310 | 3,310 | 3,300 | 3,300 | -0.15% | 93,700 | 4927億6068万 | -0.33% | 27.31 | 3.16 |
| 02/14 | 3,305 | 3,305 | 3,300 | 3,305 | 0% | 65,600 | 4935億729万 | -0.18% | 27.35 | 3.17 |
| 02/13 | 3,305 | 3,310 | 3,300 | 3,305 | 0% | 109,500 | 4935億729万 | -0.15% | 27.35 | 3.17 |
| 02/12 | 3,305 | 3,305 | 3,300 | 3,305 | +0.15% | 21,600 | 4935億729万 | -0.15% | 27.35 | 3.17 |
| 02/10 | 3,305 | 3,310 | 3,300 | 3,300 | -0.15% | 37,300 | 4927億6068万 | -0.3% | 27.31 | 3.16 |
| 02/07 | 3,305 | 3,315 | 3,300 | 3,305 | 0% | 57,100 | 4935億729万 | -0.12% | 27.35 | 3.17 |
| 02/06 | 3,305 | 3,305 | 3,300 | 3,305 | +0.15% | 47,000 | 4935億729万 | -0.12% | 27.35 | 3.17 |
| 02/05 | 3,305 | 3,305 | 3,300 | 3,300 | -0.15% | 77,400 | 4927億6068万 | -0.24% | 27.31 | 3.16 |
| 02/04 | 3,310 | 3,325 | 3,300 | 3,305 | 0% | 125,200 | 4935億729万 | -0.09% | 27.35 | 3.17 |
| 02/03 | 3,310 | 3,340 | 3,305 | 3,305 | -0.3% | 109,400 | 4935億729万 | -0.06% | 27.35 | 3.17 |
| 01/31 | 3,310 | 3,340 | 3,305 | 3,315 | 0% | 184,300 | 4950億51万 | +0.24% | 27.44 | 3.18 |
| 01/30 | 3,375 | 3,380 | 3,315 | 3,315 | -0.75% | 61,000 | 4950億51万 | +0.27% | 27.44 | 3.18 |
| 01/29 | 3,355 | 3,420 | 3,340 | 3,340 | -0.15% | 78,400 | 4987億3354万 | +1% | 27.64 | 3.2 |
| 01/28 | 3,340 | 3,370 | 3,340 | 3,345 | +0.15% | 100,000 | 4994億8015万 | +1.15% | 27.69 | 3.21 |
| 01/27 | 3,330 | 3,350 | 3,320 | 3,340 | +0.75% | 36,500 | 4987億3354万 | +1.06% | 27.64 | 3.2 |
| 01/24 | 3,320 | 3,340 | 3,315 | 3,315 | -0.15% | 42,200 | 4950億51万 | +0.36% | 27.44 | 3.18 |
| 01/23 | 3,315 | 3,320 | 3,305 | 3,320 | +0.3% | 76,900 | 4957億4711万 | +0.55% | 27.48 | 3.18 |
| 01/22 | 3,300 | 3,320 | 3,300 | 3,310 | +0.3% | 199,400 | 4942億5390万 | +0.27% | 27.4 | 3.17 |
| 01/21 | 3,315 | 3,315 | 3,300 | 3,300 | -0.3% | 56,600 | 4927億6068万 | +0.03% | 27.31 | 3.16 |
| 01/20 | 3,315 | 3,320 | 3,310 | 3,310 | +0.15% | 129,800 | 4942億5390万 | +0.39% | 27.4 | 3.17 |
| 01/17 | 3,310 | 3,315 | 3,305 | 3,305 | 0% | 103,300 | 4935億729万 | +0.33% | 27.35 | 3.17 |
| 01/16 | 3,310 | 3,310 | 3,300 | 3,305 | 0% | 379,000 | 4935億729万 | +0.39% | 27.35 | 3.17 |
| 01/15 | 3,305 | 3,315 | 3,305 | 3,305 | 0% | 129,500 | 4935億729万 | +0.46% | 27.35 | 3.17 |
| 01/14 | 3,300 | 3,310 | 3,300 | 3,305 | +0.15% | 326,900 | 4935億729万 | +0.52% | 27.35 | 3.17 |
| 01/10 | 3,295 | 3,305 | 3,295 | 3,300 | 0% | 118,900 | 4927億6068万 | +0.43% | 27.31 | 3.16 |
| 01/09 | 3,300 | 3,305 | 3,300 | 3,300 | 0% | 131,600 | 4927億6068万 | +0.49% | 27.31 | 3.16 |
| 01/08 | 3,300 | 3,305 | 3,295 | 3,300 | 0% | 201,600 | 4927億6068万 | +0.49% | 27.31 | 3.16 |
| 01/07 | 3,290 | 3,305 | 3,290 | 3,300 | +0.3% | 507,400 | 4927億6068万 | +0.52% | 27.31 | 3.16 |
| 01/06 | 3,295 | 3,300 | 3,290 | 3,290 | -0.15% | 459,500 | 4912億6747万 | +0.21% | 27.23 | 3.15 |
| 2024 | ||||||||||
| 12/30 | 3,295 | 3,305 | 3,290 | 3,295 | +0.15% | 425,400 | 4920億1408万 | +0.4% | 27.27 | 3.16 |
| 12/27 | 3,295 | 3,295 | 3,290 | 3,290 | 0% | 162,700 | 4912億6747万 | +0.27% | 27.23 | 3.15 |
| 12/26 | 3,290 | 3,295 | 3,290 | 3,290 | 0% | 437,900 | 4912億6747万 | +0.24% | 27.23 | 3.15 |
| 12/25 | 3,295 | 3,295 | 3,290 | 3,290 | 0% | 181,900 | 4912億6747万 | +0.24% | 27.23 | 3.15 |
| 12/24 | 3,290 | 3,300 | 3,290 | 3,290 | 0% | 398,600 | 4912億6747万 | +0.24% | 27.23 | 3.15 |
| 12/23 | 3,290 | 3,300 | 3,290 | 3,290 | -0.6% | 891,500 | 4912億6747万 | +0.21% | 27.23 | 3.15 |
| 12/20 | 3,320 | 3,340 | 3,305 | 3,310 | -0.75% | 424,400 | 4942億5390万 | +0.79% | 27.4 | 3.17 |
| 12/19 | 3,315 | 3,335 | 3,310 | 3,335 | +0.15% | 458,800 | 4979億8693万 | +1.52% | 27.6 | 3.2 |
| 12/18 | 3,295 | 3,335 | 3,295 | 3,330 | +1.22% | 671,300 | 4972億4033万 | +1.4% | 27.56 | 3.19 |
| 12/17 | 3,300 | 3,310 | 3,290 | 3,290 | -0.3% | 294,000 | 4912億6747万 | +0.21% | 27.23 | 3.15 |
| 12/16 | 3,300 | 3,305 | 3,295 | 3,300 | 0% | 205,600 | 4927億6068万 | +0.49% | 27.31 | 3.16 |
| 12/13 | 3,290 | 3,310 | 3,290 | 3,300 | +0.3% | 307,400 | 4927億6068万 | +0.49% | 27.31 | 3.16 |
| 12/12 | 3,280 | 3,300 | 3,280 | 3,290 | +1.39% | 457,200 | 4912億6747万 | +0.15% | 27.23 | 3.15 |
| 12/11 | 3,250 | 3,255 | 3,235 | 3,245 | -0.15% | 502,700 | 4845億4801万 | -1.16% | 26.86 | 3.11 |
| 12/10 | 3,235 | 3,250 | 3,225 | 3,250 | -0.15% | 1,007,300 | 4852億9461万 | -1.04% | 26.9 | 3.12 |
| 12/09 | 3,255 | 3,260 | 3,245 | 3,255 | 0% | 1,130,900 | 4860億4122万 | -0.88% | 26.94 | 3.12 |
| 12/06 | 3,255 | 3,260 | 3,250 | 3,255 | 0% | 2,587,400 | 4860億4122万 | -0.85% | 26.94 | 3.12 |
| 12/05 | 3,255 | 3,265 | 3,250 | 3,255 | 0% | 452,300 | 4860億4122万 | -0.85% | 26.94 | 3.12 |
| 12/04 | 3,255 | 3,260 | 3,250 | 3,255 | +0.15% | 571,200 | 4860億4122万 | -0.85% | 26.94 | 3.12 |
| 12/03 | 3,255 | 3,260 | 3,250 | 3,250 | -0.15% | 848,600 | 4852億9461万 | -0.7% | 26.9 | 3.12 |
| 12/02 | 3,275 | 3,285 | 3,255 | 3,255 | -0.76% | 1,241,900 | 4860億4122万 | +0.15% | 26.94 | 3.12 |
| 11/29 | 3,280 | 3,290 | 3,275 | 3,280 | -0.3% | 213,400 | 4897億7426万 | +1.67% | 27.15 | 3.14 |
| 11/28 | 3,290 | 3,295 | 3,280 | 3,290 | 0% | 265,000 | 4912億6747万 | +2.81% | 27.23 | 3.15 |
| 11/27 | 3,270 | 3,300 | 3,270 | 3,290 | +0.46% | 353,200 | 4912億6747万 | +3.65% | 27.23 | 3.15 |
| 11/26 | 3,265 | 3,285 | 3,260 | 3,275 | +0.15% | 422,200 | 4890億2765万 | +4.03% | 27.11 | 3.14 |
| 11/25 | 3,300 | 3,300 | 3,265 | 3,270 | -0.91% | 395,400 | 4882億8104万 | +4.67% | 27.06 | 3.13 |
| 11/22 | 3,295 | 3,310 | 3,295 | 3,300 | 0% | 275,000 | 4927億6068万 | +6.38% | 27.31 | 3.16 |
| 11/21 | 3,285 | 3,305 | 3,280 | 3,300 | +0.3% | 350,100 | 4927億6068万 | +7.25% | 27.31 | 3.16 |
| 11/20 | 3,315 | 3,320 | 3,285 | 3,290 | -0.9% | 415,400 | 4912億6747万 | +7.76% | 27.23 | 3.15 |
| 11/19 | 3,320 | 3,320 | 3,300 | 3,320 | +0.15% | 415,800 | 4957億4711万 | +9.57% | 27.48 | 3.18 |
| 11/18 | 3,315 | 3,320 | 3,310 | 3,315 | -0.3% | 290,300 | 4950億51万 | +10.24% | 27.44 | 3.18 |
| 11/15 | 3,310 | 3,340 | 3,310 | 3,325 | +0.3% | 1,539,100 | 4964億9372万 | +11.39% | 27.52 | 3.19 |
| 11/14 | 3,315 | 3,320 | 3,310 | 3,315 | 0% | 371,200 | 4950億51万 | +11.84% | 27.44 | 3.18 |
| 11/13 | 3,300 | 3,320 | 3,300 | 3,315 | +0.45% | 625,900 | 4950億51万 | +12.68% | 27.44 | 3.18 |
| 11/12 | 3,305 | 3,315 | 3,295 | 3,300 | -0.3% | 392,500 | 4927億6068万 | +13.13% | 27.31 | 3.16 |
| 11/11 | 3,310 | 3,320 | 3,300 | 3,310 | 0% | 441,300 | 4942億5390万 | +14.41% | 27.4 | 3.17 |
| 11/08 | 3,325 | 3,335 | 3,290 | 3,310 | +1.69% | 813,800 | 4942億5390万 | +15.33% | 27.4 | 3.17 |
| 11/07 | 3,255 | 3,260 | 3,255 | 3,255 | 0% | 1,540,500 | 4860億4122万 | +14.33% | 26.94 | 3.12 |
| 11/06 | 3,250 | 3,260 | 3,250 | 3,255 | +0.15% | 1,265,600 | 4860億4122万 | +15.1% | 26.94 | 3.12 |
| 11/05 | 3,250 | 3,255 | 3,245 | 3,250 | 0% | 1,484,700 | 4852億9461万 | +15.7% | 26.9 | 3.12 |
| 11/01 | 3,245 | 3,255 | 3,245 | 3,250 | 0% | 1,725,300 | 4852億9461万 | +16.45% | 26.9 | 3.12 |
| 10/31 | 3,250 | 3,255 | 3,245 | 3,250 | 0% | 4,474,300 | 4852億9461万 | +17.2% | 26.9 | 3.12 |
| 10/30 | 3,255 | 3,260 | 3,250 | 3,250 | +8.33% | 8,457,200 | 4852億9461万 | +18.18% | 26.9 | 3.12 |
| 10/29 | 2,654 | 3,080 | 2,596 | 3,000 | +12.15% | 3,517,700 | 4479億6426万 | +9.93% | 24.83 | 2.88 |
| 10/28 | 2,658 | 2,695 | 2,646 | 2,675 | +0.94% | 310,700 | 3994億3480万 | -1.58% | 22.14 | 2.56 |
| 10/25 | 2,659 | 2,667 | 2,624 | 2,650 | +0.08% | 203,600 | 3957億176万 | -2.47% | 21.93 | 2.54 |
| 10/24 | 2,600 | 2,660 | 2,578 | 2,648 | +0.91% | 255,800 | 3954億312万 | -2.61% | 21.92 | 2.54 |
| 10/23 | 2,647 | 2,653 | 2,610 | 2,624 | -0.87% | 143,500 | 3918億1940万 | -3.49% | 21.72 | 2.52 |
| 10/22 | 2,683 | 2,688 | 2,630 | 2,647 | -1.34% | 174,600 | 3952億5380万 | -2.65% | 21.91 | 2.54 |
| 10/21 | 2,710 | 2,724 | 2,681 | 2,683 | -0.74% | 134,200 | 4006億2937万 | -1.36% | 22.21 | 2.57 |
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 | 583 1,748 3/31 | 341 1,024 8/10 | 2,747,700 915,900 8/13 | - | - | +21.99% 3/31 | -15.64% 8/10 |
| 2009年 3月期 | 559 1,676 4/1 | 242 726 3/12 | 1,459,500 486,500 8/12 | - | - | +13.08% 4/7 | -20.1% 10/10 |
| 2010年 3月期 | 446 1,338 8/24 | 268 805 4/1 | 1,363,200 454,400 2/1 | - | - | +15.56% 3/31 | -10.87% 1/28 |
| 2011年 3月期 | 422 1,267 4/5 | 285 856 11/8 | 1,164,900 388,300 11/24 | 630億6341万 | 426億637万 | +10.99% 12/9 | -15.54% 3/15 |
| 2012年 3月期 | 420 1,259 12/8 | 315 944 5/23 | 1,090,200 363,400 10/28 | 626億6522万 | 469億8647万 | +9.71% 6/30 | -8.02% 10/27 |
| 2013年 3月期 | 623 1,868 3/29 1,868 3/27 | 382 1,145 4/5 | 1,142,400 380,800 12/19 | 929億7747万 | 569億9100万 | +16% 5/7 | -4.4% 9/14 |
| 2014年 3月期 | 872 2,615 11/13 | 575 1,725 4/2 | 1,591,800 530,600 5/7 | 1301億5850万 | 858億5981万 | +16.68% 5/13 | -13.74% 6/7 |
| 2015年 3月期 | 893 2,680 7/30 | 659 1,977 4/24 | 1,816,500 605,500 12/3 | 1333億9380万 | 984億281万 | +8.73% 5/15 | -9.8% 2/9 |
| 2016年 3月期 | 947 2,841 6/25 | 543 1,628 2/12 | 1,072,500 357,500 3/31 | 1414億738万 | 810億3175万 | +9.41% 10/22 | -15.32% 8/25 |
| 2017年 3月期 | 750 2,251 1/6 | 521 1,563 8/17 | 1,049,700 349,900 5/2 | 1120億4083万 | 777億9646万 | +10.97% 5/8 | -14.98% 8/16 |
| 2018年 3月期 | 1,043 3,130 11/8 | 691 2,074 4/13 | 1,091,400 363,800 4/28 | 1557億9201万 | 1032億3087万 | +15.12% 11/7 | -10.46% 2/14 |
| 2019年 3月期 | 984 2,952 4/25 | 729 2,187 1/30 | 946,800 315,600 10/30 | 1469億3227万 | 1088億5531万 | +9.35% 7/31 | -10.25% 12/25 |
| 2020年 3月期 | 1,485 4,455 3/31 | 838 2,513 8/6 | 1,464,300 488,100 3/25 | 2217億4231万 | 1250億8157万 | +18.62% 4/16 | -13.3% 3/23 |
| 2021年 3月期 | 2,335 7/30 | 1,247 3,740 4/6 | 3,430,900 7/30 | 3486億6551万 | 1861億5403万 | +19.35% 5/25 | -9.61% 8/28 |
| 2022年 3月期 | 2,289 9/15 | 1,530 1/31 | 1,445,200 2/1 | 3417億9673万 | 2284億6177万 | +11.47% 8/3 | -11.13% 10/29 |
| 2023年 3月期 | 2,008 7/27 | 1,512 11/2 | 1,804,400 10/28 | 2998億3741万 | 2257億7398万 | +12.26% 5/9 | -8.04% 9/26 |
| 2024年 3月期 | 2,726 3/25 | 1,565 4/6 | 2,292,200 10/30 | 4070億5019万 | 2336億8802万 | +11.2% 5/11 | -5.41% 4/3 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- -3%（0.97倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/27 vs 1989/12/29
- -11%（0.89倍）
- 1991/12/30 vs 1990/12/27
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）