株価チャート
株価
6/6
- 前日 (6/5)
- 3,685
- 始値
- 3,685
- 高値
- 3,700
- 安値
- 3,685
- 終値 ±0%
- 3,685
- 出来高 -56.73%
- 13,500
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,709 - 株価（25日）
移動平均値 - -3.58%
3,822 - 出来高（5日）
移動平均値 - -61.49%
35,060
2025/01/09～2025/06/06
- 20
- 50
- 100
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 | ||||||||||
| 06/06 | 3,685 | 3,700 | 3,685 | 3,685 | 0% | 13,500 | 822億4422万 | -3.58% | 19.42 | 1.03 |
| 06/05 | 3,695 | 3,715 | 3,685 | 3,685 | -0.41% | 31,200 | 822億4422万 | -3.86% | 19.42 | 1.03 |
| 06/04 | 3,735 | 3,745 | 3,690 | 3,700 | -0.94% | 56,000 | 825億7900万 | -3.75% | 19.5 | 1.03 |
| 06/03 | 3,755 | 3,755 | 3,730 | 3,735 | -0.13% | 26,200 | 833億6015万 | -3.09% | 19.69 | 1.04 |
| 06/02 | 3,800 | 3,800 | 3,740 | 3,740 | -1.32% | 48,400 | 834億7175万 | -3.21% | 19.71 | 1.04 |
| 05/30 | 3,790 | 3,795 | 3,765 | 3,790 | 0% | 42,600 | 845億8768万 | -2.27% | 19.98 | 1.06 |
| 05/29 | 3,815 | 3,815 | 3,790 | 3,790 | -0.92% | 37,700 | 845億8768万 | -2.6% | 19.98 | 1.06 |
| 05/28 | 3,860 | 3,860 | 3,820 | 3,825 | -0.91% | 36,500 | 853億6883万 | -2% | 20.16 | 1.07 |
| 05/27 | 3,845 | 3,870 | 3,835 | 3,860 | +1.05% | 29,600 | 861億4998万 | -1.33% | 20.35 | 1.08 |
| 05/26 | 3,825 | 3,855 | 3,800 | 3,820 | +0.66% | 27,300 | 852億5724万 | -2.48% | 20.13 | 1.07 |
| 05/23 | 3,810 | 3,810 | 3,795 | 3,795 | +0.13% | 10,200 | 846億9927万 | -3.31% | 20 | 1.06 |
| 05/22 | 3,810 | 3,820 | 3,790 | 3,790 | -0.79% | 33,700 | 845億8768万 | -3.66% | 19.98 | 1.06 |
| 05/21 | 3,845 | 3,855 | 3,805 | 3,820 | -0.52% | 32,600 | 852億5724万 | -3.17% | 20.13 | 1.07 |
| 05/20 | 3,875 | 3,875 | 3,830 | 3,840 | -0.9% | 23,700 | 857億361万 | -2.83% | 20.24 | 1.07 |
| 05/19 | 3,880 | 3,920 | 3,855 | 3,875 | +0.39% | 30,700 | 864億8476万 | -2.12% | 20.42 | 1.08 |
| 05/16 | 3,830 | 3,860 | 3,830 | 3,860 | +0.92% | 19,200 | 861億4998万 | -2.5% | 20.35 | 1.08 |
| 05/15 | 3,820 | 3,850 | 3,810 | 3,825 | -0.13% | 21,500 | 853億6883万 | -3.41% | 20.16 | 1.07 |
| 05/14 | 3,860 | 3,870 | 3,800 | 3,830 | -1.54% | 56,500 | 854億8042万 | -3.21% | 20.19 | 1.07 |
| 05/13 | 3,920 | 3,920 | 3,850 | 3,890 | -0.51% | 75,600 | 868億1954万 | -1.69% | 20.5 | 1.08 |
| 05/12 | 3,890 | 3,910 | 3,885 | 3,910 | +0.64% | 27,700 | 872億6592万 | -1.14% | 20.61 | 1.09 |
| 05/09 | 3,890 | 3,910 | 3,880 | 3,885 | -0.51% | 26,900 | 867億795万 | -1.7% | 20.48 | 1.08 |
| 05/08 | 3,920 | 3,920 | 3,860 | 3,905 | 0% | 24,900 | 871億5432万 | -1.19% | 20.58 | 1.09 |
| 05/07 | 3,900 | 3,925 | 3,885 | 3,905 | +0.39% | 21,900 | 871億5432万 | -1.19% | 20.58 | 1.09 |
| 05/02 | 3,915 | 3,915 | 3,860 | 3,890 | -0.38% | 24,500 | 868億1954万 | -1.67% | 20.5 | 1.08 |
| 05/01 | 3,975 | 3,975 | 3,895 | 3,905 | -1.39% | 26,100 | 871億5432万 | -1.44% | 20.58 | 1.09 |
| 04/30 | 3,960 | 3,965 | 3,900 | 3,960 | +0.25% | 43,300 | 883億8185万 | -0.18% | 20.87 | 1.1 |
| 04/28 | 3,955 | 3,975 | 3,915 | 3,950 | -0.13% | 32,200 | 881億5866万 | -0.48% | 20.82 | 1.1 |
| 04/25 | 3,985 | 4,005 | 3,935 | 3,955 | -1% | 27,400 | 882億7026万 | -0.43% | 20.85 | 1.1 |
| 04/24 | 4,065 | 4,065 | 3,980 | 3,995 | -2.08% | 23,900 | 891億6300万 | +0.53% | 21.06 | 1.11 |
| 04/23 | 4,110 | 4,120 | 4,080 | 4,080 | -0.61% | 26,300 | 910億6009万 | +2.59% | 21.5 | 1.14 |
| 04/22 | 4,080 | 4,110 | 4,060 | 4,105 | +0.12% | 23,200 | 916億1805万 | +3.27% | 21.64 | 1.14 |
| 04/21 | 4,050 | 4,100 | 4,045 | 4,100 | +1.23% | 23,900 | 915億646万 | +3.25% | 21.61 | 1.14 |
| 04/18 | 4,015 | 4,050 | 4,010 | 4,050 | +1.76% | 14,900 | 903億9053万 | +2.09% | 21.35 | 1.13 |
| 04/17 | 4,035 | 4,050 | 3,980 | 3,980 | -1.36% | 17,800 | 888億2822万 | +0.33% | 20.98 | 1.11 |
| 04/16 | 4,040 | 4,045 | 4,010 | 4,035 | +0.37% | 17,100 | 900億5575万 | +1.69% | 21.27 | 1.13 |
| 04/15 | 4,035 | 4,050 | 4,015 | 4,020 | -0.74% | 22,900 | 897億2097万 | +1.39% | 21.19 | 1.12 |
| 04/14 | 4,005 | 4,075 | 4,000 | 4,050 | +1.12% | 37,100 | 903億9053万 | +2.2% | 21.35 | 1.13 |
| 04/11 | 3,970 | 4,010 | 3,940 | 4,005 | -0.12% | 38,900 | 893億8619万 | +1.19% | 21.11 | 1.12 |
| 04/10 | 3,950 | 4,015 | 3,890 | 4,010 | +3.35% | 52,900 | 894億9778万 | +1.34% | 21.14 | 1.12 |
| 04/09 | 3,855 | 3,895 | 3,805 | 3,880 | -0.26% | 59,200 | 865億9636万 | -1.87% | 20.45 | 1.08 |
| 04/08 | 3,765 | 3,890 | 3,740 | 3,890 | +4.29% | 62,100 | 868億1954万 | -1.69% | 20.5 | 1.08 |
| 04/07 | 3,745 | 3,800 | 3,670 | 3,730 | -2.86% | 82,600 | 832億4856万 | -5.76% | 19.66 | 1.04 |
| 04/04 | 3,805 | 3,840 | 3,800 | 3,840 | -0.13% | 44,300 | 857億361万 | -3.13% | 20.24 | 1.07 |
| 04/03 | 3,800 | 3,860 | 3,785 | 3,845 | +0.39% | 41,600 | 858億1520万 | -3.1% | 20.27 | 1.07 |
| 04/02 | 3,900 | 3,945 | 3,830 | 3,830 | -1.29% | 38,200 | 854億8042万 | -3.5% | 20.19 | 1.07 |
| 04/01 | 3,905 | 3,940 | 3,880 | 3,880 | -0.64% | 41,600 | 865億9636万 | -2.29% | 20.45 | 1.08 |
| 03/31 | 4,020 | 4,020 | 3,905 | 3,905 | -2.86% | 50,200 | 871億5432万 | -1.64% | 15.2 | 1.09 |
| 03/28 | 4,030 | 4,065 | 4,010 | 4,020 | -0.5% | 43,400 | 897億2097万 | +1.23% | 15.65 | 1.12 |
| 03/27 | 4,005 | 4,050 | 4,005 | 4,040 | +0.5% | 34,000 | 901億6734万 | +1.81% | 15.72 | 1.13 |
| 03/26 | 4,005 | 4,040 | 4,005 | 4,020 | +0.37% | 29,100 | 897億2097万 | +1.39% | 15.65 | 1.12 |
| 03/25 | 4,000 | 4,025 | 4,000 | 4,005 | -0.37% | 13,900 | 893億8619万 | +1.06% | 15.59 | 1.12 |
| 03/24 | 4,060 | 4,060 | 3,985 | 4,020 | +0.25% | 18,500 | 897億2097万 | +1.44% | 15.65 | 1.12 |
| 03/21 | 4,085 | 4,090 | 4,010 | 4,010 | -1.6% | 31,100 | 894億9778万 | +1.19% | 15.61 | 1.12 |
| 03/19 | 4,040 | 4,100 | 4,040 | 4,075 | +0.87% | 32,700 | 909億4849万 | +2.9% | 15.86 | 1.14 |
| 03/18 | 3,975 | 4,065 | 3,975 | 4,040 | +1.13% | 51,900 | 901億6734万 | +2.15% | 15.72 | 1.13 |
| 03/17 | 4,040 | 4,040 | 3,990 | 3,995 | -0.37% | 19,100 | 891億6300万 | +1.11% | 15.55 | 1.11 |
| 03/14 | 4,005 | 4,050 | 4,005 | 4,010 | -0.87% | 26,200 | 894億9778万 | +1.6% | 15.61 | 1.12 |
| 03/13 | 4,000 | 4,065 | 3,985 | 4,045 | +1.13% | 53,400 | 902億7893万 | +2.61% | 15.74 | 1.13 |
| 03/12 | 3,950 | 4,010 | 3,950 | 4,000 | +1.27% | 52,700 | 892億7460万 | +1.6% | 15.57 | 1.12 |
| 03/11 | 3,975 | 3,975 | 3,905 | 3,950 | -0.63% | 47,500 | 881億5866万 | +0.38% | 15.37 | 1.1 |
| 03/10 | 3,935 | 3,980 | 3,935 | 3,975 | +1.02% | 18,700 | 887億1663万 | +1.07% | 15.47 | 1.11 |
| 03/07 | 3,970 | 3,970 | 3,915 | 3,935 | -0.88% | 30,100 | 878億2388万 | +0.08% | 15.32 | 1.1 |
| 03/06 | 3,970 | 3,980 | 3,950 | 3,970 | +0.51% | 13,900 | 886億504万 | +0.97% | 15.45 | 1.11 |
| 03/05 | 3,940 | 3,970 | 3,930 | 3,950 | +0.25% | 21,400 | 881億5866万 | +0.51% | 15.37 | 1.1 |
| 03/04 | 3,935 | 3,945 | 3,915 | 3,940 | +0.51% | 16,000 | 879億3548万 | +0.28% | 15.33 | 1.1 |
| 03/03 | 3,920 | 3,945 | 3,910 | 3,920 | +0.77% | 25,100 | 874億8910万 | -0.18% | 15.26 | 1.09 |
| 02/28 | 3,920 | 3,920 | 3,890 | 3,890 | -0.77% | 29,100 | 868億1954万 | -0.92% | 15.14 | 1.08 |
| 02/27 | 3,880 | 3,920 | 3,880 | 3,920 | +1.03% | 18,400 | 874億8910万 | -0.2% | 15.26 | 1.09 |
| 02/26 | 3,875 | 3,880 | 3,850 | 3,880 | +0.13% | 26,400 | 865億9636万 | -1.25% | 15.1 | 1.08 |
| 02/25 | 3,855 | 3,905 | 3,850 | 3,875 | +0.52% | 23,700 | 864億8476万 | -1.4% | 15.08 | 1.08 |
| 02/21 | 3,940 | 3,940 | 3,850 | 3,855 | -2.28% | 46,400 | 860億3839万 | -1.88% | 15 | 1.08 |
| 02/20 | 3,955 | 3,955 | 3,925 | 3,945 | 0% | 22,200 | 880億4707万 | +0.46% | 15.35 | 1.1 |
| 02/19 | 3,945 | 3,970 | 3,940 | 3,945 | 0% | 16,800 | 880億4707万 | +0.54% | 15.35 | 1.1 |
| 02/18 | 3,980 | 3,990 | 3,945 | 3,945 | -0.88% | 24,000 | 880億4707万 | +0.64% | 15.35 | 1.1 |
| 02/17 | 4,000 | 4,015 | 3,980 | 3,980 | -0.75% | 16,700 | 888億2822万 | +1.58% | 15.49 | 1.11 |
| 02/14 | 4,045 | 4,045 | 3,995 | 4,010 | 0% | 23,000 | 894億9778万 | +2.37% | 15.61 | 1.12 |
| 02/13 | 3,970 | 4,035 | 3,960 | 4,010 | +1.52% | 49,700 | 894億9778万 | +2.4% | 15.61 | 1.12 |
| 02/12 | 3,960 | 3,960 | 3,940 | 3,950 | +0.25% | 15,000 | 881億5866万 | +0.84% | 15.37 | 1.1 |
| 02/10 | 3,935 | 3,965 | 3,935 | 3,940 | +0.13% | 17,300 | 879億3548万 | +0.48% | 15.33 | 1.1 |
| 02/07 | 3,935 | 3,975 | 3,920 | 3,935 | +1.03% | 34,200 | 878億2388万 | +0.1% | 15.32 | 1.1 |
| 02/06 | 3,895 | 3,920 | 3,880 | 3,895 | 0% | 33,300 | 869億3114万 | -1.17% | 15.16 | 1.09 |
| 02/05 | 3,930 | 3,930 | 3,885 | 3,895 | -0.51% | 29,500 | 869億3114万 | -1.39% | 15.16 | 1.09 |
| 02/04 | 3,945 | 3,955 | 3,910 | 3,915 | -0.63% | 34,400 | 873億7751万 | -1.11% | 15.24 | 1.09 |
| 02/03 | 4,070 | 4,120 | 3,920 | 3,940 | +1.03% | 133,200 | 879億3548万 | -0.73% | 15.33 | 1.1 |
| 01/31 | 3,960 | 3,960 | 3,880 | 3,900 | -1.52% | 64,200 | 870億4273万 | -1.86% | 15.18 | 1.09 |
| 01/30 | 3,935 | 3,960 | 3,925 | 3,960 | +0.89% | 28,800 | 883億8185万 | -0.5% | 15.41 | 1.1 |
| 01/29 | 3,940 | 3,945 | 3,925 | 3,925 | -0.25% | 25,300 | 876億70万 | -1.46% | 15.28 | 1.09 |
| 01/28 | 3,945 | 3,965 | 3,920 | 3,935 | +0.51% | 39,800 | 878億2388万 | -1.3% | 15.32 | 1.1 |
| 01/27 | 3,955 | 3,955 | 3,915 | 3,915 | +0.38% | 23,400 | 873億7751万 | -1.88% | 15.24 | 1.09 |
| 01/24 | 3,890 | 3,930 | 3,890 | 3,900 | 0% | 27,500 | 870億4273万 | -2.43% | 15.18 | 1.09 |
| 01/23 | 3,930 | 3,930 | 3,895 | 3,900 | -0.64% | 25,900 | 870億4273万 | -2.62% | 15.18 | 1.09 |
| 01/22 | 3,995 | 3,995 | 3,925 | 3,925 | -0.63% | 28,000 | 876億70万 | -2.22% | 15.28 | 1.09 |
| 01/21 | 3,910 | 3,985 | 3,910 | 3,950 | +1.02% | 49,900 | 881億5866万 | -1.81% | 15.37 | 1.1 |
| 01/20 | 3,915 | 3,950 | 3,860 | 3,910 | +1.43% | 51,300 | 872億6592万 | -2.98% | 15.22 | 1.09 |
| 01/17 | 3,780 | 3,880 | 3,770 | 3,855 | +1.45% | 92,700 | 860億3839万 | -4.56% | 15 | 1.08 |
| 01/16 | 3,875 | 3,895 | 3,800 | 3,800 | -1.43% | 89,300 | 848億1087万 | -6.22% | 14.79 | 1.06 |
| 01/15 | 3,815 | 3,865 | 3,800 | 3,855 | 0% | 91,000 | 860億3839万 | -5.17% | 15 | 1.08 |
| 01/14 | 3,900 | 3,900 | 3,825 | 3,855 | -1.28% | 95,700 | 860億3839万 | -5.45% | 15 | 1.08 |
| 01/10 | 3,950 | 3,950 | 3,905 | 3,905 | -1.14% | 33,300 | 871億5432万 | -4.57% | 15.2 | 1.09 |
| 01/09 | 3,955 | 3,965 | 3,910 | 3,950 | -0.75% | 53,100 | 881億5866万 | -3.71% | 15.37 | 1.1 |
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 | 1,800 1/4 | 1,382 6/12 | 84,800 9/21 | - | - | +5.3% 12/12 | -10.32% 4/7 |
| 2009年 3月期 | 1,575 4/11 | 1,170 12/2 | 24,700 5/8 4/28 | - | - | +13.68% 1/6 | -16.58% 10/8 |
| 2010年 3月期 | 1,802 8/27 | 1,304 4/3 4/2 | 40,700 8/24 | - | - | +13.76% 8/27 | -4.64% 11/9 |
| 2011年 3月期 | 1,741 9/9 | 1,162 3/15 | 116,300 11/19 | 388億5676万 | 259億3427万 | +3% 9/8 | -22.24% 3/15 |
| 2012年 3月期 | 1,612 3/26 | 1,362 4/28 | 55,500 5/12 | 359億7766万 | 303億9800万 | +11.7% 4/9 | -4.14% 10/21 |
| 2013年 3月期 | 2,649 3/27 | 1,647 4/2 | 702,900 5/30 | 591億2210万 | 367億5881万 | +17.27% 3/8 | -5.21% 11/14 |
| 2014年 3月期 | 3,615 5/20 | 2,280 4/1 | 226,700 8/16 | 806億8191万 | 508億8652万 | +28.7% 5/20 | -18.9% 6/13 |
| 2015年 3月期 | 5,090 3/13 | 2,820 4/15 | 201,900 6/25 | 1136億192万 | 629億3859万 | +16.85% 2/12 | -10.24% 10/17 |
| 2016年 3月期 | 5,370 7/23 | 4,200 2/22 | 138,600 10/21 | 1198億5115万 | 937億3833万 | +11.22% 1/5 | -12.22% 8/25 |
| 2017年 3月期 | 6,170 7/5 | 4,235 5/2 | 147,300 2/6 | 1377億607万 | 945億1948万 | +12.95% 5/26 | -12.4% 8/4 |
| 2018年 3月期 | 6,170 5/19 | 4,755 9/19 | 272,800 12/15 | 1377億607万 | 1061億2518万 | +17.1% 5/16 | -7.11% 12/19 |
| 2019年 3月期 | 6,350 6/21 | 4,540 12/25 | 270,600 8/3 | 1417億2342万 | 1013億2667万 | +8.92% 5/23 | -14.37% 8/6 |
| 2020年 3月期 | 5,410 4/1 | 3,900 3/17 | 87,800 9/26 | 1207億4389万 | 870億4273万 | +12.59% 3/30 | -12.4% 3/13 |
| 2021年 3月期 | 5,890 8/7 | 4,635 3/5 | 97,300 8/7 | 1314億5684万 | 1034億4694万 | +6.64% 8/6 | -9.3% 10/30 |
| 2022年 3月期 | 4,860 4/1 | 3,895 3/3 | 101,200 9/28 | 1084億6863万 | 869億3114万 | +4.64% 7/14 | -6.38% 2/7 |
| 2023年 3月期 | 4,875 6/29 | 3,960 4/1 | 201,600 11/2 | 1088億341万 | 883億8185万 | +8.65% 6/28 | -8.03% 11/4 |
| 2024年 3月期 | 4,765 2/5 | 3,810 12/5 | 430,100 2/5 | 1063億4836万 | 850億3405万 | +13.67% 2/5 | -6.6% 10/18 |
| 2025年 3月期 | 4,720 9/10 | 3,770 1/17 | 175,000 10/30 | 1053億4402万 | 841億4131万 | +6.88% 9/10 | -6.21% 1/16 |
| 最新 | 3,685 2025/6/6 | 13,500 | 822億4422万 | -3.58% 3,822 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 27%（1.27倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/06/06 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
470円（2001/01/31） - 684%（7.84倍）
3,685円（6/6）