株価チャート
株価
12/18
- 前日 (12/17)
- 3,925
- 始値
- 3,915
- 高値
- 4,070
- 安値
- 3,910
- 終値 -0.38%
- 3,910
- 出来高 +914.55%
- 55,800
乖離率
- 株価（5日）
移動平均値 - -0.2%
3,918 - 株価（25日）
移動平均値 - +0.03%
3,909 - 出来高（5日）
移動平均値 - +225.93%
17,120
2025/07/24～2025/12/18
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 | ||||||||||
| 12/18 | 3,915 | 4,070 | 3,910 | 3,910 | -0.38% | 55,800 | 1213億9768万 | +0.03% | 33.38 | 1.95 |
| 12/17 | 3,915 | 3,925 | 3,910 | 3,925 | -0.13% | 5,500 | 1218億6340万 | +0.41% | 33.51 | 1.96 |
| 12/16 | 3,915 | 3,930 | 3,915 | 3,930 | +0.38% | 11,500 | 1220億1864万 | +0.56% | 33.55 | 1.96 |
| 12/15 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 3,800 | 1215億5292万 | +0.2% | 33.42 | 1.96 |
| 12/12 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 9,000 | 1213億9768万 | +0.08% | 33.38 | 1.95 |
| 12/11 | 3,905 | 3,915 | 3,905 | 3,915 | +0.13% | 10,200 | 1215億5292万 | +0.2% | 33.42 | 1.96 |
| 12/10 | 3,910 | 3,920 | 3,905 | 3,910 | 0% | 121,100 | 1213億9768万 | +0.1% | 33.38 | 1.95 |
| 12/09 | 3,910 | 3,930 | 3,905 | 3,910 | 0% | 64,000 | 1213億9768万 | +0.1% | 33.38 | 1.95 |
| 12/08 | 3,905 | 3,910 | 3,905 | 3,910 | +0.13% | 3,900 | 1213億9768万 | +0.1% | 33.38 | 1.95 |
| 12/05 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 6,900 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 12/04 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 5,200 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 12/03 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 4,400 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 12/02 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 3,600 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 12/01 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 8,200 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/28 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 2,900 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/27 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 21,100 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/26 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 18,500 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/25 | 3,905 | 3,910 | 3,905 | 3,910 | +0.13% | 14,300 | 1213億9768万 | +0.1% | 33.38 | 1.95 |
| 11/21 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 83,600 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/20 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 46,700 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/19 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 105,500 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/18 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 14,500 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/17 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 38,400 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/14 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 9,400 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/13 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 7,900 | 1212億4244万 | -0.05% | 33.34 | 1.95 |
| 11/12 | 3,915 | 3,930 | 3,905 | 3,905 | -0.26% | 16,400 | 1212億4244万 | -0.05% | 33.34 | 1.95 |
| 11/11 | 3,905 | 3,940 | 3,905 | 3,915 | +0.13% | 25,400 | 1215億5292万 | +0.2% | 33.42 | 1.96 |
| 11/10 | 3,910 | 3,915 | 3,905 | 3,910 | +0.13% | 20,400 | 1213億9768万 | +0.1% | 33.38 | 1.95 |
| 11/07 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 18,500 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/06 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 8,400 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/05 | 3,905 | 3,915 | 3,905 | 3,905 | 0% | 28,000 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 11/04 | 3,910 | 3,915 | 3,905 | 3,905 | 0% | 42,900 | 1212億4244万 | 0% | 33.34 | 1.95 |
| 10/31 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 22,100 | 1212億4244万 | 0% | 33.34 | 1.95 |
| 10/30 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 40,300 | 1212億4244万 | -0.03% | 33.34 | 1.95 |
| 10/29 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 6,800 | 1212億4244万 | -0.05% | 33.34 | 1.95 |
| 10/28 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 23,400 | 1212億4244万 | -0.05% | 33.34 | 1.95 |
| 10/27 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 28,900 | 1212億4244万 | -0.1% | 33.34 | 1.95 |
| 10/24 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 9,900 | 1212億4244万 | -0.1% | 33.34 | 1.95 |
| 10/23 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 24,200 | 1212億4244万 | -0.13% | 33.34 | 1.95 |
| 10/22 | 3,905 | 3,910 | 3,905 | 3,905 | -0.13% | 25,200 | 1212億4244万 | -0.18% | 33.34 | 1.95 |
| 10/21 | 3,905 | 3,910 | 3,905 | 3,910 | 0% | 29,500 | 1213億9768万 | -0.05% | 33.38 | 1.95 |
| 10/20 | 3,910 | 3,910 | 3,905 | 3,910 | +0.13% | 43,400 | 1213億9768万 | -0.05% | 33.38 | 1.95 |
| 10/17 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 179,800 | 1212億4244万 | -0.2% | 33.34 | 1.95 |
| 10/16 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 31,700 | 1212億4244万 | -0.2% | 33.34 | 1.95 |
| 10/15 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 48,500 | 1212億4244万 | -0.23% | 33.34 | 1.95 |
| 10/14 | 3,905 | 3,910 | 3,905 | 3,905 | -0.13% | 75,300 | 1212億4244万 | -0.26% | 33.34 | 1.95 |
| 10/10 | 3,910 | 3,910 | 3,905 | 3,910 | 0% | 8,200 | 1213億9768万 | -0.13% | 33.38 | 1.95 |
| 10/09 | 3,905 | 3,910 | 3,905 | 3,910 | 0% | 18,700 | 1213億9768万 | -0.15% | 33.38 | 1.95 |
| 10/08 | 3,905 | 3,915 | 3,905 | 3,910 | +0.13% | 30,800 | 1213億9768万 | -0.15% | 33.38 | 1.95 |
| 10/07 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 35,900 | 1212億4244万 | -0.28% | 33.34 | 1.95 |
| 10/06 | 3,915 | 3,915 | 3,905 | 3,905 | 0% | 47,000 | 1212億4244万 | -0.31% | 33.34 | 1.95 |
| 10/03 | 3,905 | 3,915 | 3,905 | 3,905 | -0.13% | 33,900 | 1212億4244万 | -0.31% | 33.34 | 1.95 |
| 10/02 | 3,910 | 3,910 | 3,905 | 3,910 | +0.13% | 58,900 | 1213億9768万 | -0.2% | 33.38 | 1.95 |
| 10/01 | 3,905 | 3,910 | 3,900 | 3,905 | +0.13% | 95,900 | 1212億4244万 | -0.33% | 33.34 | 1.95 |
| 09/30 | 3,895 | 3,910 | 3,890 | 3,900 | +0.52% | 231,800 | 1210億8720万 | -0.46% | 33.3 | 1.95 |
| 09/29 | 3,910 | 3,945 | 3,880 | 3,880 | -0.77% | 810,100 | 1204億6624万 | -1% | 33.13 | 1.94 |
| 09/26 | 3,930 | 3,970 | 3,905 | 3,910 | -0.51% | 156,600 | 1213億9768万 | -0.26% | 33.38 | 1.95 |
| 09/25 | 3,925 | 3,945 | 3,915 | 3,930 | 0% | 84,500 | 1220億1864万 | +0.26% | 33.55 | 1.96 |
| 09/24 | 3,900 | 3,935 | 3,890 | 3,930 | +0.77% | 140,100 | 1220億1864万 | +0.26% | 33.55 | 1.96 |
| 09/22 | 3,925 | 3,925 | 3,900 | 3,900 | -1.39% | 151,100 | 1210億8720万 | -0.48% | 33.3 | 1.95 |
| 09/19 | 3,905 | 3,955 | 3,895 | 3,955 | +1.15% | 190,500 | 1227億9484万 | +0.89% | 33.77 | 1.98 |
| 09/18 | 3,915 | 3,920 | 3,905 | 3,910 | -0.26% | 104,900 | 1213億9768万 | -0.2% | 33.38 | 1.95 |
| 09/17 | 3,950 | 3,970 | 3,905 | 3,920 | -0.76% | 99,400 | 1217億816万 | +0.03% | 33.47 | 1.96 |
| 09/16 | 3,905 | 3,960 | 3,905 | 3,950 | +1.02% | 99,300 | 1226億3960万 | +0.79% | 33.72 | 1.97 |
| 09/12 | 3,920 | 3,920 | 3,885 | 3,910 | -0.26% | 116,400 | 1213億9768万 | -0.18% | 33.38 | 1.95 |
| 09/11 | 3,920 | 3,925 | 3,920 | 3,920 | -0.13% | 42,000 | 1217億816万 | +0.08% | 33.47 | 1.96 |
| 09/10 | 3,925 | 3,925 | 3,920 | 3,925 | +0.13% | 51,800 | 1218億6340万 | +0.2% | 33.51 | 1.96 |
| 09/09 | 3,925 | 3,925 | 3,920 | 3,920 | -0.13% | 127,800 | 1217億816万 | +0.08% | 33.47 | 1.96 |
| 09/08 | 3,920 | 3,925 | 3,920 | 3,925 | +0.13% | 312,500 | 1218億6340万 | +0.2% | 33.51 | 1.96 |
| 09/05 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 80,200 | 1217億816万 | +0.1% | 33.47 | 1.96 |
| 09/04 | 3,920 | 3,925 | 3,915 | 3,920 | +0.13% | 266,000 | 1217億816万 | +0.51% | 33.47 | 1.96 |
| 09/03 | 3,920 | 3,920 | 3,915 | 3,915 | -0.13% | 74,100 | 1215億5292万 | +0.72% | 33.42 | 1.96 |
| 09/02 | 3,920 | 3,920 | 3,915 | 3,920 | 0% | 88,100 | 1217億816万 | +1.42% | 33.47 | 1.96 |
| 09/01 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 32,000 | 1217億816万 | +2% | 33.47 | 1.96 |
| 08/29 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 59,600 | 1215億5292万 | +2.19% | 33.42 | 1.96 |
| 08/28 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 63,200 | 1215億5292万 | +2.65% | 33.42 | 1.96 |
| 08/27 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 92,100 | 1215億5292万 | +3.3% | 33.42 | 1.96 |
| 08/26 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 59,500 | 1215億5292万 | +4.01% | 33.42 | 1.96 |
| 08/25 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 57,400 | 1215億5292万 | +4.71% | 33.42 | 1.96 |
| 08/22 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 68,000 | 1215億5292万 | +5.47% | 33.42 | 1.96 |
| 08/21 | 3,920 | 3,925 | 3,915 | 3,915 | 0% | 179,100 | 1215億5292万 | +6.27% | 33.42 | 1.96 |
| 08/20 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 235,500 | 1215億5292万 | +7.11% | 33.42 | 1.96 |
| 08/19 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 106,100 | 1215億5292万 | +8% | 33.42 | 1.96 |
| 08/18 | 3,920 | 3,920 | 3,915 | 3,915 | -0.13% | 143,400 | 1215億5292万 | +8.96% | 33.42 | 1.96 |
| 08/15 | 3,920 | 3,920 | 3,915 | 3,920 | +0.13% | 65,200 | 1217億816万 | +10.14% | 33.47 | 1.96 |
| 08/14 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 61,500 | 1215億5292万 | +11.1% | 33.42 | 1.96 |
| 08/13 | 3,920 | 3,920 | 3,915 | 3,915 | -0.13% | 117,000 | 1215億5292万 | +12.08% | 33.42 | 1.96 |
| 08/12 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 588,900 | 1217億816万 | +13.26% | 33.47 | 1.96 |
| 08/08 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 95,100 | 1215億5292万 | +14.14% | 33.42 | 1.96 |
| 08/07 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 118,200 | 1215億5292万 | +15.28% | 33.42 | 1.96 |
| 08/06 | 3,920 | 3,920 | 3,915 | 3,915 | -0.13% | 163,700 | 1215億5292万 | +16.38% | 33.42 | 1.96 |
| 08/05 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 222,500 | 1217億816万 | +17.51% | 33.47 | 1.96 |
| 08/04 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 312,400 | 1215億5292万 | +18.39% | 33.42 | 1.96 |
| 08/01 | 3,920 | 3,920 | 3,915 | 3,915 | +11.38% | 3,475,600 | 1215億5292万 | +19.36% | 33.42 | 1.96 |
| 07/31 | 3,620 | 3,655 | 3,515 | 3,515 | -2.36% | 638,500 | 1091億3372万 | +8.12% | 30.01 | 1.76 |
| 07/30 | 3,400 | 3,685 | 3,385 | 3,600 | +7.3% | 1,318,000 | 1117億7280万 | +11.21% | 30.74 | 1.8 |
| 07/29 | 3,380 | 3,450 | 3,210 | 3,355 | -0.74% | 1,808,700 | 1041億6604万 | +4.13% | 28.64 | 1.68 |
| 07/28 | 3,550 | 3,575 | 3,285 | 3,380 | -6.24% | 399,000 | 1049億4224万 | +5.07% | 28.86 | 1.69 |
| 07/25 | 3,425 | 3,720 | 3,415 | 3,605 | +3.15% | 460,400 | 1119億2804万 | +12.27% | 30.78 | 1.8 |
| 07/24 | 3,300 | 3,590 | 3,240 | 3,495 | +5.75% | 330,000 | 1085億1276万 | +9.25% | 29.84 | 1.75 |
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 | 688 2,750 6/5 | 294 1,177 3/11 | 191,120 47,780 10/11 | - | - | +62.75% 5/7 | -16.84% 1/22 |
| 2009年 3月期 | 980 3,920 6/2 | 243 970 10/10 | 1,242,400 310,600 5/14 | - | - | +77.43% 5/14 | -34.34% 10/8 |
| 2010年 3月期 | 710 2,839 3/31 | 301 1,202 4/9 | 561,280 140,320 5/8 | 227億4606万 | - | +37.43% 5/11 | -15.56% 10/5 |
| 2011年 3月期 | 1,073 4,290 6/23 | 530 2,120 3/15 | 417,040 104,260 6/14 | 343億7148万 | 169億8544万 | +26.07% 6/14 | -31.61% 3/15 |
| 2012年 3月期 | 806 3,225 8/1 | 605 2,420 11/25 | 432,040 108,010 7/13 | 258億3870万 | 193億8904万 | +18.74% 5/8 | -9.96% 11/24 |
| 2013年 3月期 | 818 3,270 5/7 | 488 1,952 10/3 | 1,066,800 266,700 5/7 | 261億9924万 | 156億3942万 | +36.11% 5/2 | -17.54% 10/2 |
| 2014年 3月期 | 868 3,470 5/2 | 525 2,099 4/2 | 1,013,880 253,470 5/2 | 278億164万 | 168億1718万 | +30.72% 5/8 | -16.73% 6/7 |
| 2015年 3月期 | 1,788 7,150 3/23 | 648 2,591 5/30 | 514,800 128,700 3/23 | 572億8580万 | 207億5909万 | +34.62% 3/20 | -8.83% 1/21 |
| 2016年 3月期 | 3,213 12,850 8/4 | 1,445 5,780 6/29 | 1,948,000 487,000 8/4 | 1029億5420万 | 463億936万 | +47.7% 8/4 | -23.18% 2/12 |
| 2017年 3月期 | 2,545 5,090 6/30 | 1,653 3,305 4/11 | 599,800 299,900 2/1 | 815億6216万 | 529億5932万 | +16.49% 9/28 | -18.18% 8/9 |
| 2018年 3月期 | 2,148 4,295 5/11 | 1,608 3,215 3/26 | 893,200 446,600 2/1 | 688億2308万 | 515億1716万 | +10.75% 5/11 | -8.84% 5/1 |
| 2019年 3月期 | 2,043 4,085 3/11 | 1,368 2,735 7/5 | 515,600 257,800 5/1 | 654億5804万 | 438億2564万 | +15.79% 2/5 | -10.55% 5/30 |
| 2020年 3月期 | 2,080 4,160 2/18 | 1,476 2,951 3/13 | 295,400 147,700 2/18 | 666億5984万 | 472億8682万 | +12.42% 8/16 | -14.3% 3/13 |
| 2021年 3月期 | 1,880 9/24 | 1,466 1/5 | 704,300 11/24 | 602億5024万 | 469億8236万 | +11.59% 9/25 | -9.7% 11/25 |
| 2022年 3月期 | 1,895 5/6 | 1,267 11/30 | 374,800 5/25 | 607億3096万 | 406億481万 | +7.77% 2/4 | -14.16% 11/30 |
| 2023年 3月期 | 1,466 8/1 | 1,111 3/16 | 446,600 5/31 | 469億8236万 | 356億532万 | +8.15% 6/8 | -11.13% 9/7 |
| 2024年 3月期 | 1,690 3/11 | 1,080 6/1 | 664,800 8/1 | 524億7112万 | 346億1184万 | +15.84% 8/2 | -11.5% 5/1 |
| 2025年 3月期 | 1,605 4/1 | 1,098 8/5 | 649,700 9/26 | 498億3204万 | 340億9070万 | +63.36% 4/16 | -24.32% 8/5 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- 68%（1.68倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 136%（2.36倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/18 vs 2024/12/30
- 171%（2.71倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
