株価チャート
株価
5/12
- 前日 (5/9)
- 3,763
- 始値
- 3,790
- 高値
- 3,790
- 安値
- 3,760
- 終値 +0.53%
- 3,783
- 出来高 +752.72%
- 151,375
乖離率
- 株価（5日）
移動平均値 - +1.42%
3,730 - 株価（25日）
移動平均値 - +7.75%
3,511 - 出来高（5日）
移動平均値 - +178.52%
54,349
2024/12/09～2025/05/12
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 |
| 05/12 | 3,790 | 3,790 | 3,760 | 3,783 | +0.53% | 151,375 | - | +7.75% | - | - |
| 05/09 | 3,765 | 3,774 | 3,745 | 3,763 | +1.21% | 17,752 | - | +7.36% | - | - |
| 05/08 | 3,708 | 3,723 | 3,685 | 3,718 | +0.7% | 27,333 | - | +6.29% | - | - |
| 05/07 | 3,715 | 3,715 | 3,690 | 3,692 | -0.08% | 8,072 | - | +5.67% | - | - |
| 05/02 | 3,685 | 3,710 | 3,680 | 3,695 | +0.82% | 67,215 | - | +5.66% | - | - |
| 05/01 | 3,635 | 3,670 | 3,620 | 3,665 | +1.24% | 2,889 | - | +4.71% | - | - |
| 04/30 | 3,605 | 3,620 | 3,595 | 3,620 | +0.42% | 14,612 | - | +3.22% | - | - |
| 04/28 | 3,620 | 3,620 | 3,595 | 3,605 | +0.42% | 4,339 | - | +2.59% | - | - |
| 04/25 | 3,555 | 3,600 | 3,555 | 3,590 | +1.56% | 6,952 | - | +1.96% | - | - |
| 04/24 | 3,545 | 3,545 | 3,515 | 3,535 | -0.14% | 1,553 | - | +0.17% | - | - |
| 04/23 | 3,540 | 3,540 | 3,485 | 3,540 | +3.06% | 18,194 | - | 0% | - | - |
| 04/22 | 3,430 | 3,450 | 3,430 | 3,435 | -0.43% | 40,224 | - | -3.24% | - | - |
| 04/21 | 3,465 | 3,475 | 3,435 | 3,450 | -1.15% | 6,197 | - | -3.17% | - | - |
| 04/18 | 3,465 | 3,490 | 3,440 | 3,490 | +1.16% | 9,166 | - | -2.35% | - | - |
| 04/17 | 3,410 | 3,450 | 3,410 | 3,450 | +1.17% | 15,402 | - | -3.69% | - | - |
| 04/16 | 3,440 | 3,440 | 3,385 | 3,410 | -0.87% | 4,226 | - | -5.04% | - | - |
| 04/15 | 3,455 | 3,460 | 3,440 | 3,440 | +0.58% | 20,640 | - | -4.52% | - | - |
| 04/14 | 3,415 | 3,440 | 3,400 | 3,420 | +1.03% | 8,009 | - | -5.37% | - | - |
| 04/11 | 3,320 | 3,385 | 3,280 | 3,385 | -2.17% | 39,508 | - | -6.65% | - | - |
| 04/10 | 3,495 | 3,500 | 3,425 | 3,460 | +7.62% | 29,462 | - | -4.97% | - | - |
| 04/09 | 3,260 | 3,305 | 3,140 | 3,215 | -3.45% | 49,247 | - | -11.99% | - | - |
| 04/08 | 3,280 | 3,365 | 3,280 | 3,330 | +5.88% | 76,850 | - | -9.39% | - | - |
| 04/07 | 3,115 | 3,315 | 3,105 | 3,145 | -8.31% | 256,116 | - | -14.86% | - | - |
| 04/04 | 3,445 | 3,470 | 3,370 | 3,430 | -2.42% | 273,427 | - | -7.75% | - | - |
| 04/03 | 3,445 | 3,520 | 3,440 | 3,515 | -2.77% | 69,050 | - | -5.87% | - | - |
| 04/02 | 3,620 | 3,620 | 3,585 | 3,615 | +0.28% | 34,090 | - | -3.52% | - | - |
| 04/01 | 3,635 | 3,650 | 3,595 | 3,605 | -0.28% | 76,296 | - | -4.02% | - | - |
| 03/31 | 3,640 | 3,645 | 3,600 | 3,615 | -3.86% | 34,313 | - | -4.04% | - | - |
| 03/28 | 3,770 | 3,775 | 3,730 | 3,760 | -0.66% | 8,597 | - | -0.48% | - | - |
| 03/27 | 3,785 | 3,795 | 3,765 | 3,785 | -0.92% | 7,311 | - | 0% | - | - |
| 03/26 | 3,825 | 3,835 | 3,805 | 3,820 | +0.53% | 50,227 | - | +0.76% | - | - |
| 03/25 | 3,810 | 3,825 | 3,785 | 3,800 | +0.4% | 2,967 | - | +0.11% | - | - |
| 03/24 | 3,800 | 3,800 | 3,780 | 3,785 | -0.13% | 13,992 | - | -0.42% | - | - |
| 03/21 | 3,785 | 3,810 | 3,770 | 3,790 | -0.26% | 11,857 | - | -0.47% | - | - |
| 03/19 | 3,800 | 3,830 | 3,790 | 3,800 | 0% | 3,045 | - | -0.34% | - | - |
| 03/18 | 3,810 | 3,815 | 3,795 | 3,800 | +1.06% | 8,162 | - | -0.47% | - | - |
| 03/17 | 3,755 | 3,770 | 3,750 | 3,760 | +1.21% | 5,307 | - | -1.62% | - | - |
| 03/14 | 3,705 | 3,730 | 3,670 | 3,715 | +0.54% | 3,206 | - | -2.95% | - | - |
| 03/13 | 3,730 | 3,745 | 3,690 | 3,695 | +0.14% | 5,919 | - | -3.68% | - | - |
| 03/12 | 3,695 | 3,705 | 3,680 | 3,690 | -0.27% | 12,350 | - | -3.98% | - | - |
| 03/11 | 3,655 | 3,700 | 3,610 | 3,700 | -0.54% | 12,831 | - | -3.9% | - | - |
| 03/10 | 3,705 | 3,725 | 3,685 | 3,720 | +0.4% | 11,348 | - | -3.68% | - | - |
| 03/07 | 3,720 | 3,730 | 3,695 | 3,705 | -1.98% | 25,158 | - | -4.29% | - | - |
| 03/06 | 3,780 | 3,800 | 3,775 | 3,780 | +0.53% | 19,225 | - | -2.58% | - | - |
| 03/05 | 3,750 | 3,770 | 3,730 | 3,760 | +0.27% | 111,564 | - | -3.22% | - | - |
| 03/04 | 3,750 | 3,755 | 3,695 | 3,750 | -1.32% | 248,767 | - | -3.7% | - | - |
| 03/03 | 3,785 | 3,800 | 3,755 | 3,800 | +1.47% | 9,476 | - | -2.66% | - | - |
| 02/28 | 3,780 | 3,785 | 3,700 | 3,745 | -2.6% | 252,963 | - | -4.29% | - | - |
| 02/27 | 3,845 | 3,855 | 3,820 | 3,845 | +0.52% | 18,596 | - | -1.96% | - | - |
| 02/26 | 3,820 | 3,825 | 3,790 | 3,825 | -0.52% | 179,379 | - | -2.55% | - | - |
| 02/25 | 3,825 | 3,855 | 3,820 | 3,845 | -1.28% | 77,066 | - | -2.11% | - | - |
| 02/21 | 3,865 | 3,895 | 3,860 | 3,895 | +0.26% | 50,826 | - | -0.87% | - | - |
| 02/20 | 3,910 | 3,910 | 3,860 | 3,885 | -1.02% | 78,065 | - | -1.09% | - | - |
| 02/19 | 3,935 | 3,940 | 3,915 | 3,925 | -0.63% | 8,141 | - | -0.03% | - | - |
| 02/18 | 3,930 | 3,960 | 3,930 | 3,950 | +0.51% | 3,475 | - | +0.66% | - | - |
| 02/17 | 3,920 | 3,935 | 3,910 | 3,930 | 0% | 156,629 | - | +0.15% | - | - |
| 02/14 | 3,970 | 3,970 | 3,925 | 3,930 | -1.01% | 42,388 | - | +0.13% | - | - |
| 02/13 | 3,925 | 3,970 | 3,925 | 3,970 | +1.53% | 7,386 | - | +1.04% | - | - |
| 02/12 | 3,915 | 3,920 | 3,895 | 3,910 | 0% | 54,178 | - | -0.53% | - | - |
| 02/10 | 3,885 | 3,910 | 3,875 | 3,910 | +0.26% | 168,633 | - | -0.56% | - | - |
| 02/07 | 3,905 | 3,910 | 3,890 | 3,900 | -0.64% | 44,725 | - | -0.91% | - | - |
| 02/06 | 3,900 | 3,930 | 3,900 | 3,925 | +0.64% | 8,658 | - | -0.43% | - | - |
| 02/05 | 3,910 | 3,920 | 3,885 | 3,900 | +0.39% | 88,986 | - | -1.09% | - | - |
| 02/04 | 3,940 | 3,940 | 3,870 | 3,885 | +0.39% | 29,312 | - | -1.5% | - | - |
| 02/03 | 3,865 | 3,900 | 3,850 | 3,870 | -2.76% | 344,234 | - | -1.9% | - | - |
| 01/31 | 3,975 | 3,980 | 3,960 | 3,980 | +0.51% | 1,451 | - | +0.81% | - | - |
| 01/30 | 3,935 | 3,970 | 3,935 | 3,960 | +1.02% | 1,535 | - | +0.41% | - | - |
| 01/29 | 3,945 | 3,960 | 3,920 | 3,920 | 0% | 163,517 | - | -0.56% | - | - |
| 01/28 | 3,925 | 3,950 | 3,900 | 3,920 | -1.26% | 68,158 | - | -0.61% | - | - |
| 01/27 | 4,030 | 4,030 | 3,965 | 3,970 | -1% | 1,825 | - | +0.63% | - | - |
| 01/24 | 4,005 | 4,040 | 3,995 | 4,010 | -0.12% | 1,639 | - | +1.65% | - | - |
| 01/23 | 4,000 | 4,015 | 3,975 | 4,015 | +0.88% | 2,230 | - | +1.83% | - | - |
| 01/22 | 3,950 | 3,980 | 3,945 | 3,980 | +1.66% | 17,290 | - | +0.94% | - | - |
| 01/21 | 3,930 | 3,940 | 3,875 | 3,915 | +0.38% | 15,853 | - | -0.68% | - | - |
| 01/20 | 3,890 | 3,915 | 3,885 | 3,900 | +1.04% | 8,018 | - | -1.09% | - | - |
| 01/17 | 3,860 | 3,860 | 3,820 | 3,860 | -0.39% | 9,468 | - | -2.13% | - | - |
| 01/16 | 3,885 | 3,905 | 3,855 | 3,875 | +0.78% | 4,989 | - | -1.8% | - | - |
| 01/15 | 3,895 | 3,895 | 3,845 | 3,845 | -0.65% | 3,174 | - | -2.63% | - | - |
| 01/14 | 3,915 | 3,920 | 3,845 | 3,870 | -1.78% | 40,613 | - | -2.07% | - | - |
| 01/10 | 3,955 | 3,955 | 3,925 | 3,940 | -0.88% | 944 | - | -0.38% | - | - |
| 01/09 | 4,005 | 4,005 | 3,950 | 3,975 | -1.36% | 1,379 | - | +0.61% | - | - |
| 01/08 | 4,005 | 4,030 | 3,985 | 4,030 | +0.75% | 666 | - | +2.13% | - | - |
| 01/07 | 3,990 | 4,045 | 3,980 | 4,000 | +1.65% | 1,797 | - | +1.57% | - | - |
| 01/06 | 4,010 | 4,010 | 3,935 | 3,935 | -1.99% | 32,688 | - | +0.1% | - | - |
| 2024 |
| 12/30 | 4,050 | 4,050 | 4,005 | 4,015 | -0.99% | 4,638 | - | +2.21% | - | - |
| 12/27 | 3,970 | 4,060 | 3,970 | 4,055 | +2.53% | 20,651 | - | +3.36% | - | - |
| 12/26 | 3,920 | 3,975 | 3,920 | 3,955 | +1.02% | 4,312 | - | +1.02% | - | - |
| 12/25 | 3,930 | 3,930 | 3,905 | 3,915 | -0.25% | 374 | - | +0.15% | - | - |
| 12/24 | 3,940 | 3,940 | 3,910 | 3,925 | -0.25% | 98,493 | - | +0.46% | - | - |
| 12/23 | 3,925 | 3,935 | 3,895 | 3,935 | +1.42% | 2,230 | - | +0.79% | - | - |
| 12/20 | 3,905 | 3,915 | 3,880 | 3,880 | -1.02% | 2,000 | - | -0.54% | - | - |
| 12/19 | 3,855 | 3,920 | 3,850 | 3,920 | -0.76% | 276,127 | - | +0.49% | - | - |
| 12/18 | 3,940 | 3,950 | 3,925 | 3,950 | -0.13% | 2,754 | - | +1.28% | - | - |
| 12/17 | 3,965 | 3,990 | 3,950 | 3,955 | -0.5% | 85,674 | - | +1.44% | - | - |
| 12/16 | 3,960 | 3,975 | 3,950 | 3,975 | +0.51% | 1,373 | - | +1.98% | - | - |
| 12/13 | 3,970 | 4,005 | 3,940 | 3,955 | -1.37% | 2,460 | - | +1.49% | - | - |
| 12/12 | 4,000 | 4,020 | 3,995 | 4,010 | +1.52% | 10,645 | - | +2.9% | - | - |
| 12/11 | 3,950 | 3,950 | 3,925 | 3,950 | +0.25% | 9,493 | - | +1.46% | - | - |
| 12/10 | 3,950 | 3,965 | 3,930 | 3,940 | +0.25% | 64,443 | - | +1.21% | - | - |
| 12/09 | 3,945 | 3,945 | 3,910 | 3,930 | +0.26% | 97,140 | - | +0.98% | - | - |
