株価チャート
株価
6/6
- 前日 (6/5)
- 3,240
- 始値
- 3,250
- 高値
- 3,250
- 安値
- 3,230
- 終値 -0.15%
- 3,235
- 出来高 +62.5%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,234 - 株価（25日）
移動平均値 - +0.53%
3,218 - 出来高（5日）
移動平均値 - +23.81%
2,100
2025/01/09～2025/06/06
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 | 3,250 | 3,250 | 3,230 | 3,235 | -0.15% | 2,600 | 323億5000万 | +0.53% | 17.89 | 1.08 |
| 06/05 | 3,230 | 3,250 | 3,230 | 3,240 | +0.47% | 1,600 | 324億 | +0.68% | 17.92 | 1.08 |
| 06/04 | 3,240 | 3,245 | 3,225 | 3,225 | -0.31% | 3,100 | 322億5000万 | +0.22% | 17.83 | 1.07 |
| 06/03 | 3,240 | 3,240 | 3,230 | 3,235 | 0% | 1,600 | 323億5000万 | +0.53% | 17.89 | 1.08 |
| 06/02 | 3,240 | 3,240 | 3,230 | 3,235 | 0% | 1,600 | 323億5000万 | +0.56% | 17.89 | 1.08 |
| 05/30 | 3,200 | 3,240 | 3,200 | 3,235 | -0.15% | 5,200 | 323億5000万 | +0.56% | 17.89 | 1.08 |
| 05/29 | 3,245 | 3,260 | 3,235 | 3,240 | +0.15% | 1,500 | 324億 | +0.78% | 17.92 | 1.08 |
| 05/28 | 3,225 | 3,240 | 3,225 | 3,235 | +0.47% | 2,200 | 323億5000万 | +0.68% | 17.89 | 1.08 |
| 05/27 | 3,215 | 3,235 | 3,205 | 3,220 | +0.47% | 4,100 | 322億 | +0.25% | 17.8 | 1.07 |
| 05/26 | 3,220 | 3,220 | 3,200 | 3,205 | -0.47% | 4,300 | 320億5000万 | -0.19% | 17.72 | 1.07 |
| 05/23 | 3,220 | 3,220 | 3,215 | 3,220 | 0% | 1,400 | 322億 | +0.28% | 17.8 | 1.07 |
| 05/22 | 3,220 | 3,220 | 3,215 | 3,220 | +0.16% | 500 | 322億 | +0.34% | 17.8 | 1.07 |
| 05/21 | 3,220 | 3,225 | 3,215 | 3,215 | 0% | 1,700 | 321億5000万 | +0.22% | 17.78 | 1.07 |
| 05/20 | 3,220 | 3,225 | 3,215 | 3,215 | 0% | 2,100 | 321億5000万 | +0.25% | 17.78 | 1.07 |
| 05/19 | 3,220 | 3,225 | 3,215 | 3,215 | 0% | 2,700 | 321億5000万 | +0.28% | 17.78 | 1.07 |
| 05/16 | 3,220 | 3,225 | 3,215 | 3,215 | -0.16% | 1,500 | 321億5000万 | +0.44% | 17.78 | 1.07 |
| 05/15 | 3,205 | 3,220 | 3,205 | 3,220 | +0.47% | 1,500 | 322億 | +0.72% | 17.8 | 1.07 |
| 05/14 | 3,205 | 3,215 | 3,205 | 3,205 | -0.31% | 1,400 | 320億5000万 | +0.5% | 17.72 | 1.07 |
| 05/13 | 3,215 | 3,225 | 3,200 | 3,215 | +0.47% | 2,900 | 321億5000万 | +0.91% | 17.78 | 1.07 |
| 05/12 | 3,210 | 3,215 | 3,200 | 3,200 | 0% | 1,300 | 320億 | +0.47% | 17.69 | 1.06 |
| 05/09 | 3,200 | 3,220 | 3,200 | 3,200 | -0.31% | 3,300 | 320億 | +0.44% | 17.69 | 1.06 |
| 05/08 | 3,195 | 3,210 | 3,195 | 3,210 | +0.78% | 1,000 | 321億 | +0.72% | 17.75 | 1.07 |
| 05/07 | 3,225 | 3,225 | 3,185 | 3,185 | -0.62% | 5,100 | 318億5000万 | -0.09% | 17.61 | 1.06 |
| 05/02 | 3,215 | 3,235 | 3,200 | 3,205 | -0.31% | 3,400 | 320億5000万 | +0.5% | 17.72 | 1.07 |
| 05/01 | 3,230 | 3,240 | 3,215 | 3,215 | -0.46% | 3,900 | 321億5000万 | +0.82% | 17.78 | 1.07 |
| 04/30 | 3,230 | 3,245 | 3,230 | 3,230 | +0.16% | 2,900 | 323億 | +1.32% | 17.86 | 1.07 |
| 04/28 | 3,230 | 3,235 | 3,220 | 3,225 | 0% | 2,100 | 322億5000万 | +1.16% | 17.83 | 1.07 |
| 04/25 | 3,225 | 3,225 | 3,210 | 3,225 | +0.16% | 2,500 | 322億5000万 | +1.16% | 17.83 | 1.07 |
| 04/24 | 3,215 | 3,220 | 3,215 | 3,220 | -0.16% | 1,200 | 322億 | +1% | 17.8 | 1.07 |
| 04/23 | 3,210 | 3,225 | 3,210 | 3,225 | +0.78% | 1,800 | 322億5000万 | +1.13% | 17.83 | 1.07 |
| 04/22 | 3,190 | 3,215 | 3,190 | 3,200 | +0.16% | 1,600 | 320億 | +0.34% | 17.69 | 1.06 |
| 04/21 | 3,205 | 3,210 | 3,185 | 3,195 | -0.16% | 2,000 | 319億5000万 | +0.19% | 17.67 | 1.06 |
| 04/18 | 3,200 | 3,210 | 3,195 | 3,200 | +0.16% | 2,300 | 320億 | +0.31% | 17.69 | 1.06 |
| 04/17 | 3,175 | 3,200 | 3,175 | 3,195 | -0.16% | 2,100 | 319億5000万 | +0.13% | 17.67 | 1.06 |
| 04/16 | 3,185 | 3,200 | 3,180 | 3,200 | +0.47% | 1,400 | 320億 | +0.25% | 17.69 | 1.06 |
| 04/15 | 3,200 | 3,200 | 3,175 | 3,185 | +0.31% | 2,200 | 318億5000万 | -0.22% | 17.61 | 1.06 |
| 04/14 | 3,210 | 3,210 | 3,175 | 3,175 | -1.09% | 7,900 | 317億5000万 | -0.59% | 17.56 | 1.06 |
| 04/11 | 3,165 | 3,220 | 3,160 | 3,210 | +0.94% | 4,300 | 321億 | +0.38% | 17.75 | 1.07 |
| 04/10 | 3,195 | 3,200 | 3,155 | 3,180 | +2.58% | 3,200 | 318億 | -0.63% | 17.58 | 1.06 |
| 04/09 | 3,110 | 3,110 | 3,075 | 3,100 | -0.32% | 2,000 | 310億 | -3.22% | 17.14 | 1.03 |
| 04/08 | 3,160 | 3,160 | 3,050 | 3,110 | +3.49% | 5,500 | 311億 | -3.09% | 17.2 | 1.03 |
| 04/07 | 3,095 | 3,095 | 2,990 | 3,005 | -4.3% | 14,200 | 300億5000万 | -6.56% | 16.62 | 1 |
| 04/04 | 3,185 | 3,185 | 3,120 | 3,140 | -1.88% | 8,100 | 314億 | -2.64% | 17.36 | 1.04 |
| 04/03 | 3,180 | 3,210 | 3,180 | 3,200 | -0.47% | 3,300 | 320億 | -0.93% | 17.69 | 1.06 |
| 04/02 | 3,225 | 3,230 | 3,210 | 3,215 | -0.31% | 2,300 | 321億5000万 | -0.62% | 17.78 | 1.07 |
| 04/01 | 3,245 | 3,245 | 3,220 | 3,225 | -0.15% | 1,900 | 322億5000万 | -0.49% | 17.83 | 1.07 |
| 03/31 | 3,215 | 3,245 | 3,205 | 3,230 | +0.47% | 2,900 | 323億 | -0.52% | 17.86 | 1.07 |
| 03/28 | 3,200 | 3,240 | 3,195 | 3,215 | 0% | 2,900 | 321億5000万 | -1.17% | 17.78 | 1.07 |
| 03/27 | 3,195 | 3,220 | 3,195 | 3,215 | +0.78% | 2,400 | 321億5000万 | -1.35% | 17.78 | 1.07 |
| 03/26 | 3,210 | 3,210 | 3,165 | 3,190 | -0.62% | 12,200 | 319億 | -2.33% | 17.64 | 1.06 |
| 03/25 | 3,225 | 3,230 | 3,210 | 3,210 | -0.47% | 2,600 | 321億 | -1.92% | 17.75 | 1.07 |
| 03/24 | 3,250 | 3,250 | 3,225 | 3,225 | -0.46% | 3,300 | 322億5000万 | -1.68% | 17.83 | 1.07 |
| 03/21 | 3,250 | 3,250 | 3,235 | 3,240 | -0.31% | 2,900 | 324億 | -1.43% | 17.92 | 1.08 |
| 03/19 | 3,220 | 3,250 | 3,220 | 3,250 | +1.09% | 6,000 | 325億 | -1.31% | 17.97 | 1.08 |
| 03/18 | 3,210 | 3,220 | 3,205 | 3,215 | +0.16% | 3,300 | 321億5000万 | -2.52% | 17.78 | 1.07 |
| 03/17 | 3,220 | 3,230 | 3,200 | 3,210 | 0% | 4,500 | 321億 | -2.85% | 17.75 | 1.07 |
| 03/14 | 3,220 | 3,220 | 3,200 | 3,210 | -0.31% | 3,300 | 321億 | -3.05% | 17.75 | 1.07 |
| 03/13 | 3,220 | 3,220 | 3,210 | 3,220 | +0.16% | 1,700 | 322億 | -2.92% | 17.8 | 1.07 |
| 03/12 | 3,215 | 3,220 | 3,210 | 3,215 | 0% | 1,700 | 321億5000万 | -3.28% | 17.78 | 1.07 |
| 03/11 | 3,220 | 3,225 | 3,200 | 3,215 | -0.77% | 4,700 | 321億5000万 | -3.48% | 17.78 | 1.07 |
| 03/10 | 3,250 | 3,265 | 3,240 | 3,240 | -0.46% | 3,000 | 324億 | -2.94% | 17.92 | 1.08 |
| 03/07 | 3,250 | 3,260 | 3,245 | 3,255 | -0.31% | 3,800 | 325億5000万 | -2.63% | 18 | 1.08 |
| 03/06 | 3,260 | 3,270 | 3,255 | 3,265 | +0.46% | 3,000 | 326億5000万 | -2.45% | 18.05 | 1.09 |
| 03/05 | 3,270 | 3,270 | 3,250 | 3,250 | -0.61% | 3,500 | 325億 | -3.04% | 17.97 | 1.08 |
| 03/04 | 3,275 | 3,275 | 3,245 | 3,270 | 0% | 6,300 | 327億 | -2.59% | 18.08 | 1.09 |
| 03/03 | 3,240 | 3,280 | 3,240 | 3,270 | +1.08% | 11,200 | 327億 | -2.68% | 18.08 | 1.09 |
| 02/28 | 3,260 | 3,265 | 3,230 | 3,235 | -0.92% | 15,900 | 323億5000万 | -3.81% | 16.07 | 1.08 |
| 02/27 | 3,275 | 3,300 | 3,265 | 3,265 | -2.1% | 45,800 | 326億5000万 | -3.03% | 16.22 | 1.09 |
| 02/26 | 3,345 | 3,345 | 3,330 | 3,335 | -0.6% | 87,100 | 333億5000万 | -1.01% | 16.57 | 1.11 |
| 02/25 | 3,355 | 3,380 | 3,345 | 3,355 | -0.45% | 32,400 | 335億5000万 | -0.42% | 16.67 | 1.12 |
| 02/21 | 3,370 | 3,380 | 3,365 | 3,370 | -0.3% | 9,400 | 337億 | +0.09% | 16.74 | 1.12 |
| 02/20 | 3,375 | 3,385 | 3,375 | 3,380 | +0.15% | 4,300 | 338億 | +0.45% | 16.79 | 1.12 |
| 02/19 | 3,370 | 3,385 | 3,370 | 3,375 | 0% | 6,800 | 337億5000万 | +0.33% | 16.77 | 1.12 |
| 02/18 | 3,385 | 3,385 | 3,360 | 3,375 | -0.3% | 10,000 | 337億5000万 | +0.42% | 16.77 | 1.12 |
| 02/17 | 3,385 | 3,400 | 3,385 | 3,385 | 0% | 8,700 | 338億5000万 | +0.77% | 16.81 | 1.13 |
| 02/14 | 3,390 | 3,400 | 3,385 | 3,385 | -0.29% | 4,900 | 338億5000万 | +0.86% | 16.81 | 1.13 |
| 02/13 | 3,385 | 3,400 | 3,380 | 3,395 | +0.15% | 6,400 | 339億5000万 | +1.19% | 16.86 | 1.13 |
| 02/12 | 3,380 | 3,395 | 3,370 | 3,390 | +0.3% | 11,000 | 339億 | +1.1% | 16.84 | 1.13 |
| 02/10 | 3,360 | 3,380 | 3,360 | 3,380 | +0.45% | 5,900 | 338億 | +0.9% | 16.79 | 1.12 |
| 02/07 | 3,370 | 3,380 | 3,365 | 3,365 | -0.15% | 5,400 | 336億5000万 | +0.51% | 16.72 | 1.12 |
| 02/06 | 3,375 | 3,385 | 3,365 | 3,370 | -0.15% | 6,100 | 337億 | +0.72% | 16.74 | 1.12 |
| 02/05 | 3,375 | 3,385 | 3,370 | 3,375 | -0.44% | 5,000 | 337億5000万 | +0.93% | 16.77 | 1.12 |
| 02/04 | 3,375 | 3,395 | 3,370 | 3,390 | +0.44% | 6,800 | 339億 | +1.53% | 16.84 | 1.13 |
| 02/03 | 3,370 | 3,380 | 3,360 | 3,375 | -0.44% | 8,100 | 337億5000万 | +1.26% | 16.77 | 1.12 |
| 01/31 | 3,370 | 3,395 | 3,370 | 3,390 | +0.74% | 6,000 | 339億 | +1.86% | 16.84 | 1.13 |
| 01/30 | 3,370 | 3,380 | 3,365 | 3,365 | -0.15% | 5,400 | 336億5000万 | +1.29% | 16.72 | 1.12 |
| 01/29 | 3,375 | 3,380 | 3,365 | 3,370 | -0.15% | 4,700 | 337億 | +1.57% | 16.74 | 1.12 |
| 01/28 | 3,370 | 3,375 | 3,360 | 3,375 | 0% | 2,900 | 337億5000万 | +1.84% | 16.77 | 1.12 |
| 01/27 | 3,350 | 3,380 | 3,350 | 3,375 | +0.75% | 5,800 | 337億5000万 | +1.99% | 16.77 | 1.12 |
| 01/24 | 3,340 | 3,350 | 3,335 | 3,350 | +0.3% | 3,700 | 335億 | +1.36% | 16.64 | 1.11 |
| 01/23 | 3,330 | 3,340 | 3,325 | 3,340 | 0% | 3,700 | 334億 | +1.18% | 16.59 | 1.11 |
| 01/22 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 2,900 | 334億 | +1.3% | 16.59 | 1.11 |
| 01/21 | 3,315 | 3,325 | 3,315 | 3,320 | -0.15% | 900 | 332億 | +0.82% | 16.49 | 1.1 |
| 01/20 | 3,325 | 3,325 | 3,310 | 3,325 | +0.3% | 2,500 | 332億5000万 | +1.09% | 16.52 | 1.11 |
| 01/17 | 3,330 | 3,330 | 3,315 | 3,315 | -0.45% | 2,300 | 331億5000万 | +0.91% | 16.47 | 1.1 |
| 01/16 | 3,335 | 3,335 | 3,320 | 3,330 | -0.15% | 3,000 | 333億 | +1.46% | 16.54 | 1.11 |
| 01/15 | 3,315 | 3,340 | 3,305 | 3,335 | +0.6% | 3,500 | 333億5000万 | +1.74% | 16.57 | 1.11 |
| 01/14 | 3,335 | 3,350 | 3,295 | 3,315 | -0.15% | 7,800 | 331億5000万 | +1.22% | 16.47 | 1.1 |
| 01/10 | 3,320 | 3,350 | 3,320 | 3,320 | 0% | 5,500 | 332億 | +1.47% | 16.49 | 1.1 |
| 01/09 | 3,340 | 3,340 | 3,320 | 3,320 | -0.6% | 3,800 | 332億 | +1.56% | 16.49 | 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 | 3,450 4/2 | 2,600 3/26 | 13,000 9/21 | - | - | +3.54% 11/15 | -9.62% 10/15 |
| 2009年 3月期 | 2,800 4/1 | 1,980 10/10 10/9 | 16,300 9/24 | - | - | +10.67% 11/26 | -22.8% 10/8 |
| 2010年 3月期 | 2,760 9/24 9/18 | 2,400 11/25 | 24,000 9/24 | - | - | +3.38% 1/20 | -4.64% 11/30 |
| 2011年 3月期 | 2,750 3/22 3/18 | 2,500 3/16 | 28,500 9/27 | 275億 | 250億 | +2.71% 4/28 | -6.85% 3/15 |
| 2012年 3月期 | 2,876 3/27 | 2,505 9/28 | 23,800 9/27 | 287億6000万 | 250億5000万 | +3.53% 2/27 | -3.16% 4/11 |
| 2013年 3月期 | 3,020 3/26 3/25 | 2,638 6/19 | 18,800 3/26 | 302億 | 263億8000万 | +3.95% 1/4 | -3.33% 9/27 |
| 2014年 3月期 | 3,060 9/20 9/19 | 2,800 6/17 6/7 | 32,300 9/25 | 306億 | 280億 | +3.36% 7/8 | -4.24% 6/6 |
| 2015年 3月期 | 3,590 3/25 3/24 | 2,905 5/23 | 28,100 9/25 | 359億 | 290億5000万 | +6.26% 3/16 | -3.85% 4/9 |
| 2016年 3月期 | 3,645 8/3 7/31 他3件 | 3,030 8/25 | 24,600 9/25 | 364億5000万 | 303億 | +2.95% 11/11 | -9.36% 9/8 |
| 2017年 3月期 | 3,540 7/29 | 3,300 4/1 | 28,000 9/27 | 354億 | 330億 | +2.54% 7/29 | -2.79% 6/24 |
| 2018年 3月期 | 3,625 6/29 | 3,250 3/28 | 42,300 9/26 | 362億5000万 | 325億 | +4.15% 9/26 | -3.04% 4/3 |
| 2019年 2月期 | 3,345 2/25 | 2,486 12/25 | 41,200 2/25 | 334億5000万 | 248億6000万 | +5.97% 2/1 | -15.48% 12/25 |
| 2020年 2月期 | 3,255 3/4 | 2,845 2/28 | 42,600 2/26 | 325億5000万 | 284億5000万 | +3.64% 1/29 | -17.66% 3/13 |
| 2021年 2月期 | 3,300 8/24 | 2,416 3/17 | 96,300 8/27 | 330億 | 241億6000万 | +7.5% 4/14 | -7.68% 8/28 |
| 2022年 2月期 | 3,070 7/12 | 2,750 2/25 | 172,700 8/25 | 307億 | 275億 | +2.56% 4/4 | -6.56% 3/8 |
| 2023年 2月期 | 2,857 2/1 | 2,581 3/9 | 124,400 8/29 | 285億7000万 | 258億1000万 | +3.81% 4/11 | -1.71% 3/1 |
| 2024年 2月期 | 3,470 2/27 | 2,782 3/9 | 123,500 8/29 | 347億 | 278億2000万 | +5.81% 1/30 | -3.15% 3/5 |
| 2025年 2月期 | 3,410 7/31 | 3,100 8/5 4/19 他3件 | 107,200 8/28 | 341億 | 310億 | +2.71% 5/14 | -7% 8/5 |
| 最新 | 3,235 2025/6/6 | 2,600 | 323億5000万 | +0.53% 3,218 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/06/06 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
1,980円（2008/10/10） - 63%（1.63倍）
3,235円（6/6）