株価チャート
株価
6/12
- 前日 (6/11)
- 3,635
- 始値
- 3,610
- 高値
- 3,665
- 安値
- 3,600
- 終値 +0.28%
- 3,645
- 出来高 -11.24%
- 54,500
乖離率
- 株価（5日）
移動平均値 - -0.22%
3,653 - 株価（25日）
移動平均値 - +3.79%
3,512 - 出来高（5日）
移動平均値 - -33.08%
81,440
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 3,610 | 3,665 | 3,600 | 3,645 | +0.28% | 54,500 | 636億9349万 | +3.79% | 8.45 | 0.7 |
| 06/11 | 3,630 | 3,680 | 3,590 | 3,635 | +0.28% | 61,400 | 635億1875万 | +4.12% | 8.43 | 0.69 |
| 06/10 | 3,665 | 3,695 | 3,625 | 3,625 | -1.23% | 71,700 | 633億4401万 | +4.44% | 8.4 | 0.69 |
| 06/09 | 3,740 | 3,790 | 3,660 | 3,670 | -0.54% | 99,000 | 641億3035万 | +6.32% | 8.51 | 0.7 |
| 06/06 | 3,560 | 3,750 | 3,560 | 3,690 | +4.09% | 120,600 | 644億7983万 | +7.52% | 8.55 | 0.7 |
| 06/05 | 3,580 | 3,625 | 3,545 | 3,545 | -0.98% | 62,000 | 619億4607万 | +3.81% | 8.22 | 0.68 |
| 06/04 | 3,560 | 3,610 | 3,560 | 3,580 | +0.14% | 58,400 | 625億5767万 | +5.29% | 8.3 | 0.68 |
| 06/03 | 3,660 | 3,660 | 3,565 | 3,575 | -2.19% | 80,800 | 624億7030万 | +5.74% | 8.29 | 0.68 |
| 06/02 | 3,640 | 3,685 | 3,625 | 3,655 | +0.41% | 63,700 | 638億6823万 | +8.72% | 8.47 | 0.7 |
| 05/30 | 3,600 | 3,655 | 3,590 | 3,640 | +1.11% | 69,300 | 636億612万 | +8.98% | 8.44 | 0.69 |
| 05/29 | 3,570 | 3,625 | 3,570 | 3,600 | +0.98% | 47,500 | 629億715万 | +8.47% | 8.34 | 0.69 |
| 05/28 | 3,620 | 3,630 | 3,560 | 3,565 | -0.7% | 70,800 | 622億9555万 | +8.26% | 8.26 | 0.68 |
| 05/27 | 3,605 | 3,625 | 3,570 | 3,590 | +0.28% | 77,300 | 627億3241万 | +9.85% | 8.32 | 0.69 |
| 05/26 | 3,520 | 3,615 | 3,505 | 3,580 | +2.58% | 117,700 | 625億5767万 | +10.56% | 8.3 | 0.68 |
| 05/23 | 3,425 | 3,505 | 3,410 | 3,490 | +2.8% | 91,600 | 609億8499万 | +8.79% | 8.09 | 0.67 |
| 05/22 | 3,390 | 3,445 | 3,350 | 3,395 | -0.88% | 131,900 | 593億2494万 | +6.69% | 7.87 | 0.65 |
| 05/21 | 3,480 | 3,515 | 3,420 | 3,425 | +0.44% | 93,800 | 598億4916万 | +8.42% | 7.94 | 0.65 |
| 05/20 | 3,480 | 3,505 | 3,385 | 3,410 | -2.43% | 116,500 | 595億8705万 | +8.77% | 7.9 | 0.65 |
| 05/19 | 3,425 | 3,545 | 3,400 | 3,495 | +3.25% | 172,000 | 610億7236万 | +12.34% | 8.1 | 0.67 |
| 05/16 | 3,365 | 3,425 | 3,295 | 3,385 | +0.45% | 135,300 | 591億5020万 | +10.05% | 7.85 | 0.65 |
| 05/15 | 3,375 | 3,400 | 3,310 | 3,370 | -1.89% | 125,500 | 588億8808万 | +10.56% | 7.81 | 0.64 |
| 05/14 | 3,230 | 3,465 | 3,225 | 3,435 | +4.09% | 351,200 | 600億2391万 | +14.04% | 7.96 | 0.66 |
| 05/13 | 3,405 | 3,415 | 3,295 | 3,300 | -1.2% | 213,900 | 576億6489万 | +10.63% | 7.65 | 0.63 |
| 05/12 | 3,445 | 3,445 | 3,290 | 3,340 | +5.53% | 371,400 | 583億6386万 | +12.69% | 7.74 | 0.64 |
| 05/09 | 3,140 | 3,185 | 3,110 | 3,165 | +1.61% | 69,500 | 553億587万 | +7.36% | 7.34 | 0.6 |
| 05/08 | 3,165 | 3,180 | 3,095 | 3,115 | -0.95% | 48,800 | 544億3216万 | +6.02% | 7.22 | 0.59 |
| 05/07 | 3,140 | 3,220 | 3,115 | 3,145 | +0.48% | 176,500 | 549億5639万 | +7.34% | 7.29 | 0.6 |
| 05/02 | 3,180 | 3,205 | 3,095 | 3,130 | -1.73% | 52,500 | 546億9427万 | +7.08% | 7.26 | 0.6 |
| 05/01 | 3,245 | 3,245 | 3,185 | 3,185 | -2% | 63,500 | 556億5535万 | +9.04% | 7.38 | 0.61 |
| 04/30 | 3,160 | 3,260 | 3,145 | 3,250 | +2.2% | 100,800 | 567億9118万 | +11.45% | 7.53 | 0.62 |
| 04/28 | 3,140 | 3,230 | 3,135 | 3,180 | +2.09% | 100,400 | 555億6798万 | +9.35% | 7.37 | 0.61 |
| 04/25 | 3,085 | 3,160 | 3,085 | 3,115 | +0.97% | 64,700 | 544億3216万 | +7.34% | 7.22 | 0.59 |
| 04/24 | 3,105 | 3,150 | 3,070 | 3,085 | -0.48% | 52,800 | 539億793万 | +6.42% | 7.15 | 0.59 |
| 04/23 | 3,125 | 3,170 | 3,100 | 3,100 | -0.48% | 75,300 | 541億7005万 | +6.97% | 7.19 | 0.59 |
| 04/22 | 2,946 | 3,125 | 2,946 | 3,115 | +5.45% | 211,300 | 544億3216万 | +7.64% | 7.22 | 0.59 |
| 04/21 | 2,922 | 2,973 | 2,910 | 2,954 | +0.37% | 76,200 | 513億5295万 | +2.25% | 6.85 | 0.56 |
| 04/18 | 2,870 | 2,950 | 2,864 | 2,943 | +3.44% | 56,200 | 511億6173万 | +1.9% | 6.82 | 0.56 |
| 04/17 | 2,831 | 2,847 | 2,818 | 2,845 | +0.42% | 32,400 | 494億5807万 | -1.49% | 6.59 | 0.54 |
| 04/16 | 2,859 | 2,860 | 2,808 | 2,833 | +0.14% | 48,000 | 492億4946万 | -2.07% | 6.57 | 0.54 |
| 04/15 | 2,859 | 2,874 | 2,829 | 2,829 | -0.18% | 30,300 | 491億7993万 | -2.35% | 6.56 | 0.54 |
| 04/14 | 2,853 | 2,860 | 2,820 | 2,834 | +0.53% | 36,000 | 492億6685万 | -2.38% | 6.57 | 0.54 |
| 04/11 | 2,755 | 2,827 | 2,696 | 2,819 | +0.71% | 86,000 | 490億608万 | -3.09% | 6.53 | 0.54 |
| 04/10 | 2,804 | 2,804 | 2,739 | 2,799 | +6.71% | 90,300 | 486億5840万 | -4.05% | 6.49 | 0.53 |
| 04/09 | 2,654 | 2,663 | 2,541 | 2,623 | -2.85% | 155,100 | 455億9878万 | -10.36% | 6.08 | 0.5 |
| 04/08 | 2,626 | 2,710 | 2,626 | 2,700 | +9.67% | 115,900 | 469億3736万 | -8.19% | 6.26 | 0.52 |
| 04/07 | 2,439 | 2,530 | 2,435 | 2,462 | -9.15% | 184,900 | 427億9992万 | -16.68% | 5.71 | 0.47 |
| 04/04 | 2,738 | 2,750 | 2,636 | 2,710 | -4.31% | 255,300 | 471億1120万 | -9% | 6.28 | 0.52 |
| 04/03 | 2,775 | 2,854 | 2,772 | 2,832 | -3.18% | 132,700 | 492億3208万 | -5.32% | 6.56 | 0.54 |
| 04/02 | 2,925 | 2,926 | 2,877 | 2,925 | 0% | 119,200 | 508億4881万 | -2.5% | 6.78 | 0.56 |
| 04/01 | 2,940 | 2,991 | 2,920 | 2,925 | +0.86% | 90,500 | 508億4881万 | -2.63% | 6.78 | 0.56 |
| 03/31 | 2,947 | 2,951 | 2,891 | 2,900 | -3.14% | 179,500 | 504億1420万 | -3.59% | 4.52 | 0.55 |
| 03/28 | 2,971 | 3,005 | 2,953 | 2,994 | -2.16% | 162,700 | 532億4592万 | -0.7% | 4.66 | 0.57 |
| 03/27 | 3,035 | 3,060 | 3,010 | 3,060 | -0.16% | 89,100 | 544億1968万 | +1.32% | 4.76 | 0.58 |
| 03/26 | 3,050 | 3,075 | 3,020 | 3,065 | +0.66% | 116,500 | 545億860万 | +1.42% | 4.77 | 0.58 |
| 03/25 | 3,035 | 3,060 | 2,995 | 3,045 | +0.33% | 97,800 | 541億5291万 | +0.73% | 4.74 | 0.58 |
| 03/24 | 3,075 | 3,105 | 3,030 | 3,035 | -0.33% | 121,800 | 539億7507万 | +0.17% | 4.73 | 0.58 |
| 03/21 | 3,035 | 3,085 | 3,035 | 3,045 | -0.16% | 61,300 | 541億5291万 | +0.83% | 4.74 | 0.58 |
| 03/19 | 3,010 | 3,075 | 3,000 | 3,050 | +1.33% | 71,600 | 542億4184万 | +1.33% | 4.75 | 0.58 |
| 03/18 | 3,000 | 3,090 | 2,996 | 3,010 | +1.14% | 177,900 | 535億3047万 | +0.43% | 4.69 | 0.57 |
| 03/17 | 2,983 | 2,994 | 2,943 | 2,976 | +1.22% | 136,300 | 529億2580万 | -0.27% | 4.63 | 0.57 |
| 03/14 | 2,940 | 2,970 | 2,920 | 2,940 | -0.03% | 135,800 | 522億8557万 | -1.11% | 4.58 | 0.56 |
| 03/13 | 2,992 | 2,992 | 2,929 | 2,941 | -1.47% | 101,300 | 523億336万 | -0.74% | 4.58 | 0.56 |
| 03/12 | 2,960 | 2,993 | 2,912 | 2,985 | +1.98% | 96,900 | 530億8586万 | +1.12% | 4.65 | 0.57 |
| 03/11 | 2,925 | 2,950 | 2,861 | 2,927 | -1.45% | 177,300 | 520億5438万 | -0.44% | 4.56 | 0.56 |
| 03/10 | 3,035 | 3,035 | 2,963 | 2,970 | -0.6% | 86,700 | 528億1910万 | +1.33% | 4.62 | 0.56 |
| 03/07 | 2,956 | 2,991 | 2,911 | 2,988 | -1.06% | 124,000 | 531億3921万 | +2.26% | 4.65 | 0.57 |
| 03/06 | 3,040 | 3,050 | 2,995 | 3,020 | +0.33% | 94,100 | 537億831万 | +3.74% | 4.7 | 0.57 |
| 03/05 | 3,015 | 3,040 | 2,997 | 3,010 | 0% | 41,400 | 535億3047万 | +3.9% | 4.69 | 0.57 |
| 03/04 | 3,050 | 3,055 | 2,985 | 3,010 | -1.63% | 72,400 | 535億3047万 | +4.44% | 4.69 | 0.57 |
| 03/03 | 3,025 | 3,075 | 3,020 | 3,060 | +1.49% | 62,100 | 544億1968万 | +6.77% | 4.76 | 0.58 |
| 02/28 | 3,045 | 3,045 | 2,987 | 3,015 | -1.15% | 167,800 | 536億1939万 | +5.94% | 4.69 | 0.57 |
| 02/27 | 3,025 | 3,060 | 3,000 | 3,050 | 0% | 62,900 | 542億4184万 | +7.81% | 4.75 | 0.58 |
| 02/26 | 3,040 | 3,070 | 2,990 | 3,050 | +0.49% | 83,200 | 542億4184万 | +8.54% | 4.75 | 0.58 |
| 02/25 | 2,977 | 3,070 | 2,968 | 3,035 | +0.5% | 103,700 | 539億7507万 | +8.74% | 4.73 | 0.58 |
| 02/21 | 3,025 | 3,065 | 2,998 | 3,020 | -1.47% | 131,500 | 537億831万 | +8.91% | 4.7 | 0.57 |
| 02/20 | 3,100 | 3,100 | 3,030 | 3,065 | -1.92% | 76,200 | 545億860万 | +11.29% | 4.77 | 0.58 |
| 02/19 | 3,150 | 3,180 | 3,125 | 3,125 | +0.32% | 79,600 | 555億7565万 | +14.34% | 4.87 | 0.59 |
| 02/18 | 3,125 | 3,135 | 3,045 | 3,115 | +0.97% | 93,800 | 553億9781万 | +14.94% | 4.85 | 0.59 |
| 02/17 | 3,080 | 3,155 | 3,065 | 3,085 | -4.19% | 181,200 | 548億6428万 | +14.73% | 4.8 | 0.59 |
| 02/14 | 3,280 | 3,295 | 3,055 | 3,220 | +15% | 520,000 | 572億6515万 | +20.55% | 5.01 | 0.61 |
| 02/13 | 2,789 | 2,800 | 2,760 | 2,800 | +0.86% | 95,600 | 497億9578万 | +5.74% | 4.36 | 0.53 |
| 02/12 | 2,776 | 2,793 | 2,752 | 2,776 | +1.54% | 104,700 | 493億6896万 | +5.03% | 4.32 | 0.53 |
| 02/10 | 2,714 | 2,749 | 2,691 | 2,734 | +1.45% | 92,700 | 486億2203万 | +3.56% | 4.26 | 0.52 |
| 02/07 | 2,705 | 2,715 | 2,653 | 2,695 | -0.07% | 60,700 | 479億2844万 | +2.08% | 4.2 | 0.51 |
| 02/06 | 2,671 | 2,717 | 2,660 | 2,697 | +0.97% | 41,400 | 479億6401万 | +2.08% | 4.2 | 0.51 |
| 02/05 | 2,700 | 2,724 | 2,650 | 2,671 | +0.07% | 61,600 | 475億162万 | +1.06% | 4.16 | 0.51 |
| 02/04 | 2,704 | 2,728 | 2,654 | 2,669 | -0.74% | 85,600 | 474億6605万 | +0.98% | 4.16 | 0.51 |
| 02/03 | 2,700 | 2,700 | 2,665 | 2,689 | -0.81% | 55,500 | 478億2174万 | +1.7% | 4.19 | 0.51 |
| 01/31 | 2,718 | 2,736 | 2,688 | 2,711 | -0.7% | 52,700 | 482億1299万 | +2.57% | 4.22 | 0.51 |
| 01/30 | 2,697 | 2,735 | 2,692 | 2,730 | +0.07% | 45,800 | 485億5089万 | +3.41% | 4.25 | 0.52 |
| 01/29 | 2,700 | 2,753 | 2,698 | 2,728 | +2.25% | 97,700 | 485億1532万 | +3.53% | 4.25 | 0.52 |
| 01/28 | 2,615 | 2,712 | 2,615 | 2,668 | +1.06% | 72,000 | 474億4827万 | +1.37% | 4.15 | 0.51 |
| 01/27 | 2,600 | 2,649 | 2,598 | 2,640 | +1.85% | 50,700 | 469億5031万 | +0.3% | 4.11 | 0.5 |
| 01/24 | 2,593 | 2,600 | 2,569 | 2,592 | +0.82% | 51,900 | 460億9667万 | -1.67% | 4.04 | 0.49 |
| 01/23 | 2,585 | 2,594 | 2,561 | 2,571 | -0.54% | 47,200 | 457億2320万 | -2.61% | 4 | 0.49 |
| 01/22 | 2,592 | 2,622 | 2,580 | 2,585 | +0.43% | 31,300 | 459億7218万 | -2.27% | 4.03 | 0.49 |
| 01/21 | 2,593 | 2,593 | 2,561 | 2,574 | +0.16% | 36,100 | 457億7655万 | -2.83% | 4.01 | 0.49 |
| 01/20 | 2,573 | 2,589 | 2,560 | 2,570 | -1.04% | 32,100 | 457億541万 | -3.17% | 4 | 0.49 |
| 01/17 | 2,546 | 2,611 | 2,523 | 2,597 | +1.8% | 46,500 | 461億8559万 | -2.33% | 4.04 | 0.49 |
| 01/16 | 2,566 | 2,578 | 2,536 | 2,551 | +0.55% | 47,000 | 453億6751万 | -4.13% | 3.97 | 0.48 |
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 | |
| 2009年 3月期 | 405 1,214 3/10 | 334 1,002 2/27 | 115,200 38,400 3/2 | - | - | +3.15% 5/8 | -8.36% 4/8 |
| 2010年 3月期 | 583 1,749 11/12 1,750 11/10 | 337 1,011 4/17 | 151,800 50,600 5/19 | - | - | +24.04% 5/19 | -8.02% 5/10 |
| 2011年 3月期 | 558 1,674 4/15 1,675 4/14 | 403 1,210 3/15 | 99,900 33,300 3/11 | 96億8317万 | 69億9501万 | +14.14% 12/14 | -17.21% 3/15 |
| 2012年 3月期 | 550 1,649 4/1 | 331 993 12/21 | 56,700 18,900 7/7 | 95億3286万 | 57億4053万 | +19.75% 1/19 | -16.93% 5/16 |
| 2013年 3月期 | 807 2,420 3/18 | 301 903 6/4 | 263,100 87,700 3/18 | 139億9002万 | 52億2024万 | +45.75% 1/15 | -13.39% 10/30 |
| 2014年 3月期 | 1,113 3,340 5/15 | 648 1,945 4/2 | 405,600 135,200 5/8 | 193億854万 | 112億4404万 | +31.99% 5/8 | -16.38% 6/7 |
| 2015年 3月期 | 2,250 6,750 6/18 | 953 2,860 4/14 | 17,784,300 5,928,100 6/18 | 390億2222万 | 165億3386万 | +68.32% 6/18 | -14.86% 12/16 |
| 2016年 3月期 | 1,612 4,835 10/21 | 974 2,922 2/12 | 913,500 304,500 9/2 | 279億5147万 | 168億9228万 | +15.86% 9/3 | -21.54% 8/25 |
| 2017年 3月期 | 3,043 9,130 2/13 | 983 2,950 4/12 | 1,030,200 343,400 2/13 | 527億8116万 | 170億5415万 | +30.88% 12/2 | -11.73% 4/12 |
| 2018年 3月期 | 2,743 8,230 8/7 8,230 8/4 | 1,697 5,090 2/9 | 639,000 213,000 5/15 | 482億2426万 | 298億2521万 | +13.89% 5/10 | -21.98% 8/21 |
| 2019年 3月期 | 2,900 8,700 12/4 | 1,810 5,430 8/21 | 582,600 194,200 5/8 | 511億6965万 | 318億1746万 | +19.46% 11/30 | -17.97% 12/25 |
| 2020年 3月期 | 2,887 8,660 6/14 | 1,517 4,550 3/13 | 458,100 152,700 5/16 | 511億7341万 | 269億583万 | +11.05% 5/20 | -20.44% 3/13 |
| 2021年 3月期 | 1,940 5,820 4/13 | 1,358 4,075 12/28 | 296,700 98,900 5/25 | 344億1581万 | 241億309万 | +12.37% 9/1 | -11.7% 7/31 |
| 2022年 3月期 | 1,598 4,795 4/5 | 1,133 3,400 6/22 | 547,800 182,600 5/14 | 283億6659万 | 201億1395万 | +9.52% 12/29 | -15.32% 5/14 |
| 2023年 3月期 | 1,298 3,895 10/19 | 1,053 3,160 12/29 3,160 12/28 | 186,900 62,300 10/28 | 230億4231万 | 186億9414万 | +9.22% 3/9 | -9.63% 11/14 |
| 2024年 3月期 | 3,517 10,550 3/25 | 1,263 3,790 4/3 | 553,800 184,600 2/14 | 625億4113万 | 224億2114万 | +23.69% 2/14 | -9.94% 4/19 |
| 2025年 3月期 | 3,460 4/1 | 1,971 8/5 | 520,000 2/14 | 615億3336万 | 350億5267万 | +20.54% 2/14 | -26.86% 8/5 |
| 最新 | 3,645 2025/6/12 | 54,500 | 636億9349万 | +3.79% 3,512 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 109%（2.09倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/06/12 vs 2024/12/30
- 32%（1.32倍）
- 過去安値
301円（2012/06/04） - 1111%（12.11倍）
3,645円（6/12）