株価チャート
株価
6/11
- 前日 (6/10)
- 3,645
- 始値
- 3,645
- 高値
- 3,645
- 安値
- 3,630
- 終値 -0.14%
- 3,640
- 出来高 +80%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.14%
3,635 - 株価（25日）
移動平均値 - +0.78%
3,612 - 出来高（5日）
移動平均値 - +13.92%
1,580
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 | 3,645 | 3,645 | 3,630 | 3,640 | -0.14% | 1,800 | 342億1600万 | +0.78% | 15.58 | 0.95 |
| 06/10 | 3,645 | 3,645 | 3,635 | 3,645 | 0% | 1,000 | 342億6300万 | +0.94% | 15.6 | 0.95 |
| 06/09 | 3,640 | 3,660 | 3,630 | 3,645 | +0.97% | 2,600 | 342億6300万 | +0.97% | 15.6 | 0.95 |
| 06/06 | 3,630 | 3,645 | 3,610 | 3,610 | -0.69% | 1,200 | 339億3400万 | 0% | 15.45 | 0.94 |
| 06/05 | 3,640 | 3,655 | 3,605 | 3,635 | 0% | 1,300 | 341億6900万 | +0.66% | 15.56 | 0.95 |
| 06/04 | 3,645 | 3,650 | 3,630 | 3,635 | -0.41% | 1,400 | 341億6900万 | +0.69% | 15.56 | 0.95 |
| 06/03 | 3,640 | 3,670 | 3,640 | 3,650 | +0.27% | 1,400 | 343億1000万 | +1.14% | 15.62 | 0.95 |
| 06/02 | 3,605 | 3,665 | 3,605 | 3,640 | +1.25% | 10,100 | 342億1600万 | +0.94% | 15.58 | 0.95 |
| 05/30 | 3,605 | 3,605 | 3,595 | 3,595 | -0.14% | 2,100 | 337億9300万 | -0.28% | 15.39 | 0.94 |
| 05/29 | 3,600 | 3,605 | 3,590 | 3,600 | +0.28% | 800 | 338億4000万 | -0.11% | 15.41 | 0.94 |
| 05/28 | 3,610 | 3,610 | 3,590 | 3,590 | -0.28% | 1,300 | 337億4600万 | -0.39% | 15.37 | 0.94 |
| 05/27 | 3,600 | 3,605 | 3,600 | 3,600 | 0% | 900 | 338億4000万 | -0.11% | 15.41 | 0.94 |
| 05/26 | 3,605 | 3,610 | 3,600 | 3,600 | 0% | 1,600 | 338億4000万 | -0.11% | 15.41 | 0.94 |
| 05/23 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 1,300 | 338億4000万 | -0.08% | 15.41 | 0.94 |
| 05/22 | 3,595 | 3,600 | 3,590 | 3,590 | 0% | 1,200 | 337億4600万 | -0.36% | 15.37 | 0.94 |
| 05/21 | 3,595 | 3,595 | 3,590 | 3,590 | +0.14% | 700 | 337億4600万 | -0.36% | 15.37 | 0.94 |
| 05/20 | 3,600 | 3,600 | 3,585 | 3,585 | -0.14% | 1,100 | 336億9900万 | -0.53% | 15.35 | 0.94 |
| 05/19 | 3,595 | 3,595 | 3,585 | 3,590 | 0% | 800 | 337億4600万 | -0.36% | 15.37 | 0.94 |
| 05/16 | 3,595 | 3,600 | 3,590 | 3,590 | -0.14% | 2,000 | 337億4600万 | -0.31% | 15.37 | 0.94 |
| 05/15 | 3,590 | 3,600 | 3,585 | 3,595 | +0.14% | 2,400 | 337億9300万 | -0.11% | 15.39 | 0.94 |
| 05/14 | 3,585 | 3,590 | 3,585 | 3,590 | -0.42% | 1,400 | 337億4600万 | -0.17% | 15.37 | 0.94 |
| 05/13 | 3,650 | 3,650 | 3,585 | 3,605 | -1.23% | 9,500 | 338億8700万 | +0.28% | 15.43 | 0.94 |
| 05/12 | 3,620 | 3,650 | 3,620 | 3,650 | +0.97% | 8,600 | 343億1000万 | +1.56% | 15.62 | 0.95 |
| 05/09 | 3,620 | 3,620 | 3,615 | 3,615 | -0.14% | 1,100 | 339億8100万 | +0.67% | 15.47 | 0.94 |
| 05/08 | 3,620 | 3,630 | 3,620 | 3,620 | 0% | 800 | 340億2800万 | +0.84% | 15.5 | 0.94 |
| 05/07 | 3,620 | 3,630 | 3,615 | 3,620 | 0% | 1,800 | 340億2800万 | +0.84% | 15.5 | 0.94 |
| 05/02 | 3,630 | 3,630 | 3,615 | 3,620 | -0.28% | 1,500 | 340億2800万 | +0.86% | 15.5 | 0.94 |
| 05/01 | 3,620 | 3,630 | 3,610 | 3,630 | -0.14% | 800 | 341億2200万 | +0.97% | 15.54 | 0.95 |
| 04/30 | 3,620 | 3,635 | 3,620 | 3,635 | +0.55% | 2,200 | 341億6900万 | +0.94% | 15.56 | 0.95 |
| 04/28 | 3,600 | 3,615 | 3,600 | 3,615 | +0.28% | 5,300 | 339億8100万 | +0.19% | 15.47 | 0.94 |
| 04/25 | 3,620 | 3,635 | 3,605 | 3,605 | +0.56% | 8,000 | 338億8700万 | -0.3% | 15.43 | 0.94 |
| 04/24 | 3,600 | 3,600 | 3,585 | 3,585 | -0.42% | 1,400 | 336億9900万 | -1.08% | 15.35 | 0.94 |
| 04/23 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 1,700 | 338億4000万 | -0.91% | 15.41 | 0.94 |
| 04/22 | 3,585 | 3,600 | 3,585 | 3,590 | +0.14% | 2,500 | 337億4600万 | -1.37% | 15.37 | 0.94 |
| 04/21 | 3,585 | 3,600 | 3,580 | 3,585 | -0.28% | 2,600 | 336億9900万 | -1.73% | 15.35 | 0.94 |
| 04/18 | 3,600 | 3,600 | 3,585 | 3,595 | -0.14% | 1,500 | 337億9300万 | -1.64% | 15.39 | 0.94 |
| 04/17 | 3,590 | 3,600 | 3,585 | 3,600 | +0.42% | 1,500 | 338億4000万 | -1.69% | 15.41 | 0.94 |
| 04/16 | 3,600 | 3,600 | 3,580 | 3,585 | -0.42% | 1,000 | 336億9900万 | -2.26% | 15.35 | 0.94 |
| 04/15 | 3,585 | 3,600 | 3,580 | 3,600 | +0.28% | 1,800 | 338億4000万 | -2.04% | 15.41 | 0.94 |
| 04/14 | 3,600 | 3,610 | 3,585 | 3,590 | -0.28% | 2,400 | 337億4600万 | -2.5% | 15.37 | 0.94 |
| 04/11 | 3,565 | 3,600 | 3,565 | 3,600 | +0.98% | 2,800 | 338億4000万 | -2.39% | 15.41 | 0.94 |
| 04/10 | 3,605 | 3,610 | 3,560 | 3,565 | +0.71% | 4,300 | 335億1100万 | -3.49% | 15.26 | 0.93 |
| 04/09 | 3,540 | 3,585 | 3,535 | 3,540 | -0.28% | 3,400 | 332億7600万 | -4.32% | 15.15 | 0.92 |
| 04/08 | 3,540 | 3,580 | 3,520 | 3,550 | +1.28% | 5,400 | 333億7000万 | -4.24% | 15.2 | 0.93 |
| 04/07 | 3,550 | 3,550 | 3,500 | 3,505 | -1.96% | 14,800 | 329億4700万 | -5.58% | 15 | 0.91 |
| 04/04 | 3,565 | 3,575 | 3,550 | 3,575 | +0.14% | 7,600 | 336億500万 | -3.87% | 15.3 | 0.93 |
| 04/03 | 3,575 | 3,610 | 3,565 | 3,570 | -0.28% | 6,600 | 335億5800万 | -4.14% | 15.28 | 0.93 |
| 04/02 | 3,600 | 3,600 | 3,580 | 3,580 | -0.56% | 5,200 | 336億5200万 | -3.97% | 15.32 | 0.93 |
| 04/01 | 3,615 | 3,615 | 3,600 | 3,600 | 0% | 2,400 | 338億4000万 | -3.54% | 15.41 | 0.94 |
| 03/31 | 3,615 | 3,615 | 3,585 | 3,600 | -0.41% | 10,000 | 338億4000万 | -3.61% | 14.06 | 0.94 |
| 03/28 | 3,575 | 3,655 | 3,575 | 3,615 | -4.11% | 15,600 | 339億8100万 | -3.26% | 14.12 | 0.94 |
| 03/27 | 3,775 | 3,785 | 3,750 | 3,770 | -0.13% | 10,400 | 354億3800万 | +0.8% | 14.72 | 0.98 |
| 03/26 | 3,810 | 3,810 | 3,775 | 3,775 | -0.66% | 9,000 | 354億8500万 | +1.07% | 14.74 | 0.99 |
| 03/25 | 3,810 | 3,810 | 3,795 | 3,800 | -0.39% | 3,500 | 357億2000万 | +1.88% | 14.84 | 0.99 |
| 03/24 | 3,820 | 3,830 | 3,790 | 3,815 | 0% | 7,600 | 358億6100万 | +2.44% | 14.9 | 1 |
| 03/21 | 3,800 | 3,820 | 3,795 | 3,815 | +0.53% | 5,000 | 358億6100万 | +2.61% | 14.9 | 1 |
| 03/19 | 3,785 | 3,800 | 3,785 | 3,795 | +0.26% | 5,400 | 356億7300万 | +2.24% | 14.82 | 0.99 |
| 03/18 | 3,785 | 3,795 | 3,785 | 3,785 | 0% | 2,000 | 355億7900万 | +2.1% | 14.78 | 0.99 |
| 03/17 | 3,775 | 3,795 | 3,775 | 3,785 | +0.26% | 2,000 | 355億7900万 | +2.27% | 14.78 | 0.99 |
| 03/14 | 3,760 | 3,775 | 3,760 | 3,775 | +0.4% | 1,000 | 354億8500万 | +2.14% | 14.74 | 0.99 |
| 03/13 | 3,770 | 3,795 | 3,760 | 3,760 | 0% | 2,600 | 353億4400万 | +1.87% | 14.68 | 0.98 |
| 03/12 | 3,760 | 3,775 | 3,760 | 3,760 | +0.27% | 2,600 | 353億4400万 | +1.98% | 14.68 | 0.98 |
| 03/11 | 3,745 | 3,765 | 3,720 | 3,750 | -0.4% | 3,500 | 352億5000万 | +1.85% | 14.64 | 0.98 |
| 03/10 | 3,775 | 3,785 | 3,765 | 3,765 | +0.4% | 4,300 | 353億9100万 | +2.39% | 14.7 | 0.98 |
| 03/07 | 3,720 | 3,765 | 3,720 | 3,750 | +0.13% | 2,500 | 352億5000万 | +2.18% | 14.64 | 0.98 |
| 03/06 | 3,725 | 3,750 | 3,725 | 3,745 | +0.54% | 3,900 | 352億300万 | +2.21% | 14.62 | 0.98 |
| 03/05 | 3,730 | 3,740 | 3,700 | 3,725 | +0.68% | 4,800 | 350億1500万 | +1.8% | 14.54 | 0.97 |
| 03/04 | 3,695 | 3,725 | 3,685 | 3,700 | +0.14% | 7,000 | 347億8000万 | +1.23% | 14.45 | 0.97 |
| 03/03 | 3,700 | 3,700 | 3,685 | 3,695 | +0.41% | 2,200 | 347億3300万 | +1.21% | 14.43 | 0.96 |
| 02/28 | 3,695 | 3,695 | 3,680 | 3,680 | -0.27% | 2,000 | 345億9200万 | +0.9% | 14.37 | 0.96 |
| 02/27 | 3,680 | 3,690 | 3,670 | 3,690 | +0.68% | 1,500 | 346億8600万 | +1.26% | 14.41 | 0.96 |
| 02/26 | 3,685 | 3,685 | 3,665 | 3,665 | -0.54% | 1,900 | 344億5100万 | +0.69% | 14.31 | 0.96 |
| 02/25 | 3,675 | 3,685 | 3,660 | 3,685 | +0.27% | 2,400 | 346億3900万 | +1.29% | 14.39 | 0.96 |
| 02/21 | 3,670 | 3,675 | 3,650 | 3,675 | +0.41% | 2,300 | 345億4500万 | +1.13% | 14.35 | 0.96 |
| 02/20 | 3,690 | 3,690 | 3,655 | 3,660 | -0.68% | 2,400 | 344億400万 | +0.8% | 14.29 | 0.96 |
| 02/19 | 3,645 | 3,685 | 3,645 | 3,685 | +1.1% | 2,500 | 346億3900万 | +1.54% | 14.39 | 0.96 |
| 02/18 | 3,650 | 3,675 | 3,645 | 3,645 | +0.14% | 2,400 | 342億6300万 | +0.52% | 14.23 | 0.95 |
| 02/17 | 3,645 | 3,660 | 3,630 | 3,640 | -0.14% | 4,000 | 342億1600万 | +0.39% | 14.21 | 0.95 |
| 02/14 | 3,670 | 3,680 | 3,640 | 3,645 | -0.68% | 3,700 | 342億6300万 | +0.5% | 14.23 | 0.95 |
| 02/13 | 3,675 | 3,675 | 3,655 | 3,670 | -0.14% | 2,400 | 344億9800万 | +1.16% | 14.33 | 0.96 |
| 02/12 | 3,680 | 3,685 | 3,670 | 3,675 | +0.27% | 2,900 | 345億4500万 | +1.3% | 14.35 | 0.96 |
| 02/10 | 3,670 | 3,670 | 3,645 | 3,665 | +0.55% | 2,700 | 344億5100万 | +1.05% | 14.31 | 0.96 |
| 02/07 | 3,635 | 3,650 | 3,615 | 3,645 | -0.14% | 3,700 | 342億6300万 | +0.52% | 14.23 | 0.95 |
| 02/06 | 3,665 | 3,670 | 3,650 | 3,650 | -0.14% | 5,400 | 343億1000万 | +0.69% | 14.25 | 0.95 |
| 02/05 | 3,655 | 3,670 | 3,655 | 3,655 | 0% | 2,000 | 343億5700万 | +0.86% | 14.27 | 0.95 |
| 02/04 | 3,655 | 3,660 | 3,635 | 3,655 | +0.41% | 2,900 | 343億5700万 | +0.94% | 14.27 | 0.95 |
| 02/03 | 3,640 | 3,650 | 3,615 | 3,640 | +0.28% | 5,300 | 342億1600万 | +0.58% | 14.21 | 0.95 |
| 01/31 | 3,635 | 3,650 | 3,610 | 3,630 | +1.54% | 8,800 | 341億2200万 | +0.36% | 14.17 | 0.95 |
| 01/30 | 3,600 | 3,625 | 3,575 | 3,575 | -0.97% | 49,800 | 336億500万 | -1.13% | 13.96 | 0.93 |
| 01/29 | 3,615 | 3,625 | 3,610 | 3,610 | -0.28% | 5,300 | 339億3400万 | -0.17% | 14.1 | 0.94 |
| 01/28 | 3,615 | 3,630 | 3,610 | 3,620 | +0.14% | 3,100 | 340億2800万 | +0.14% | 14.13 | 0.94 |
| 01/27 | 3,635 | 3,635 | 3,605 | 3,615 | +0.14% | 3,900 | 339億8100万 | +0.03% | 14.12 | 0.94 |
| 01/24 | 3,595 | 3,615 | 3,595 | 3,610 | +0.28% | 2,300 | 339億3400万 | -0.08% | 14.1 | 0.94 |
| 01/23 | 3,595 | 3,615 | 3,595 | 3,600 | 0% | 1,500 | 338億4000万 | -0.33% | 14.06 | 0.94 |
| 01/22 | 3,605 | 3,610 | 3,595 | 3,600 | +0.14% | 3,400 | 338億4000万 | -0.33% | 14.06 | 0.94 |
| 01/21 | 3,595 | 3,610 | 3,595 | 3,595 | -0.42% | 4,000 | 337億9300万 | -0.44% | 14.04 | 0.94 |
| 01/20 | 3,610 | 3,615 | 3,585 | 3,610 | +0.7% | 4,100 | 339億3400万 | -0.03% | 14.1 | 0.94 |
| 01/17 | 3,600 | 3,610 | 3,585 | 3,585 | -0.42% | 7,000 | 336億9900万 | -0.69% | 14 | 0.94 |
| 01/16 | 3,605 | 3,610 | 3,600 | 3,600 | -0.14% | 4,500 | 338億4000万 | -0.28% | 14.06 | 0.94 |
| 01/15 | 3,615 | 3,620 | 3,605 | 3,605 | -0.41% | 3,700 | 338億8700万 | -0.11% | 14.08 | 0.94 |
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 | |
| 2012年 3月期 | 2,080 3/30 | 2,012 3/29 | 600 3/30 | 195億5200万 | 189億1280万 | - | -0.49% 5/8 |
| 2013年 3月期 | 2,621 3/22 | 1,943 6/5 6/4 | 72,400 3/27 | 246億3740万 | 182億6420万 | +16.81% 5/1 | -5.67% 8/28 |
| 2014年 3月期 | 3,325 5/30 | 2,471 4/2 | 153,600 5/30 | 312億5500万 | 232億2740万 | +20.7% 5/9 | -14.68% 6/7 |
| 2015年 3月期 | 2,889 3/26 | 2,519 11/26 | 10,700 3/27 | 271億5660万 | 236億7860万 | +3.72% 2/26 | -4.4% 4/1 |
| 2016年 3月期 | 3,015 3/28 | 2,605 9/25 9/24 | 12,300 3/15 | 283億4100万 | 244億8700万 | +5.92% 3/16 | -4.08% 4/12 |
| 2017年 3月期 | 6,650 3/9 | 2,751 4/19 4/18 | 67,700 1/31 | 625億1000万 | 258億5940万 | +21.9% 3/9 | -13.14% 4/12 |
| 2018年 3月期 | 7,600 2/2 | 4,965 7/5 | 33,700 1/31 | 714億4000万 | 466億7100万 | +14.19% 11/21 | -7.53% 3/5 |
| 2019年 3月期 | 6,630 4/10 | 4,905 2/12 | 10,000 3/26 | 623億2200万 | 461億700万 | +4.97% 3/18 | -11.52% 12/25 |
| 2020年 3月期 | 5,250 4/1 | 3,100 3/13 | 14,800 3/27 | 493億5000万 | 291億4000万 | +13.21% 3/27 | -15.17% 5/24 |
| 2021年 3月期 | 4,545 3/22 | 3,275 4/3 | 12,300 3/22 | 427億2300万 | 307億8500万 | +7.63% 3/22 | -7.42% 4/6 |
| 2022年 3月期 | 4,295 9/21 | 3,500 2/17 | 178,100 2/17 | 403億7300万 | 329億 | +5.32% 9/13 | -10.83% 2/17 |
| 2023年 3月期 | 3,745 4/4 | 3,400 5/30 | 31,700 3/28 10/28 | 352億300万 | 319億6000万 | +3.59% 6/24 | -3.47% 5/30 |
| 2024年 3月期 | 4,055 3/27 | 3,420 10/24 7/18 | 24,000 7/28 | 381億1700万 | 321億4800万 | +5.02% 1/11 | -6.17% 4/17 |
| 2025年 3月期 | 3,830 3/24 | 3,495 8/5 | 49,800 1/30 | 360億200万 | 328億5300万 | +2.61% 3/21 | -5.59% 4/7 |
| 最新 | 3,640 2025/6/11 | 1,800 | 342億1600万 | +0.78% 3,612 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/06/11 vs 2024/12/30
- 0%（1倍）
- 過去安値
1,943円（2012/06/05） - 87%（1.87倍）
3,640円（6/11）