株価チャート
株価
6/3
- 前日 (6/2)
- 2,099
- 始値
- 2,090
- 高値
- 2,129
- 安値
- 2,067
- 終値 -1.33%
- 2,071
- 出来高 -21.47%
- 222,000
乖離率
- 株価（5日）
移動平均値 - -1.19%
2,096 - 株価（25日）
移動平均値 - +7.75%
1,922 - 出来高（5日）
移動平均値 - -29.95%
316,900
2025/01/06～2025/06/03
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 | ||||||||||
| 06/03 | 2,090 | 2,129 | 2,067 | 2,071 | -1.33% | 222,000 | 755億8401万 | +7.75% | 29.54 | 9.58 |
| 06/02 | 2,119 | 2,158 | 2,076 | 2,099 | -1.32% | 282,700 | 766億591万 | +9.78% | 29.94 | 9.71 |
| 05/30 | 2,098 | 2,149 | 2,086 | 2,127 | +0.61% | 328,100 | 776億2781万 | +11.77% | 30.34 | 9.84 |
| 05/29 | 2,163 | 2,175 | 2,098 | 2,114 | +2.22% | 322,300 | 771億5336万 | +11.73% | 30.16 | 9.78 |
| 05/28 | 2,084 | 2,108 | 2,065 | 2,068 | -0.72% | 429,400 | 754億7453万 | +9.88% | 29.5 | 9.57 |
| 05/27 | 2,048 | 2,097 | 2,028 | 2,083 | +1.51% | 344,700 | 760億2197万 | +11.09% | 29.71 | 9.64 |
| 05/26 | 2,004 | 2,074 | 1,994 | 2,052 | +3.64% | 466,500 | 748億9058万 | +9.91% | 29.27 | 9.49 |
| 05/23 | 2,033 | 2,045 | 1,937 | 1,980 | -0.9% | 437,300 | 722億6284万 | +6.62% | 28.25 | 9.16 |
| 05/22 | 1,906 | 2,028 | 1,896 | 1,998 | +4.17% | 1,061,400 | 729億1978万 | +7.94% | 28.5 | 9.24 |
| 05/21 | 1,967 | 1,970 | 1,910 | 1,918 | -2.04% | 503,500 | 700億7万 | +4.01% | 27.36 | 8.87 |
| 05/20 | 1,860 | 1,999 | 1,835 | 1,958 | +7.23% | 1,250,100 | 714億5992万 | +6.41% | 27.93 | 9.06 |
| 05/19 | 1,755 | 1,827 | 1,755 | 1,826 | +6.47% | 644,000 | 666億4240万 | -0.49% | 26.05 | 8.45 |
| 05/16 | 1,690 | 1,758 | 1,619 | 1,715 | -5.67% | 1,182,600 | 625億9130万 | -6.18% | 24.46 | 7.93 |
| 05/15 | 1,795 | 1,848 | 1,792 | 1,818 | -0.16% | 366,000 | 663億5043万 | -0.55% | 25.93 | 8.41 |
| 05/14 | 1,830 | 1,867 | 1,802 | 1,821 | -1.46% | 305,900 | 664億5992万 | +0.17% | 25.98 | 8.43 |
| 05/13 | 1,856 | 1,868 | 1,824 | 1,848 | -0.16% | 191,200 | 674億4532万 | +1.99% | 26.36 | 8.55 |
| 05/12 | 1,851 | 1,860 | 1,838 | 1,851 | -0.43% | 149,300 | 675億5481万 | +2.38% | 26.41 | 8.56 |
| 05/09 | 1,831 | 1,871 | 1,822 | 1,859 | +0.98% | 247,000 | 678億4678万 | +3.11% | 26.52 | 8.6 |
| 05/08 | 1,840 | 1,856 | 1,815 | 1,841 | -0.38% | 204,500 | 671億8985万 | +2.39% | 26.26 | 8.52 |
| 05/07 | 1,810 | 1,848 | 1,803 | 1,848 | +1.59% | 191,000 | 674億4532万 | +3.01% | 26.36 | 8.55 |
| 05/02 | 1,826 | 1,843 | 1,788 | 1,819 | -0.49% | 197,100 | 663億8692万 | +1.51% | 25.95 | 8.42 |
| 05/01 | 1,847 | 1,865 | 1,816 | 1,828 | -3.13% | 210,500 | 667億1539万 | +1.9% | 26.08 | 8.46 |
| 04/30 | 1,838 | 1,887 | 1,829 | 1,887 | +3.17% | 250,400 | 688億6868万 | +5.18% | 26.92 | 8.73 |
| 04/28 | 1,814 | 1,839 | 1,802 | 1,829 | +1.84% | 189,600 | 667億5189万 | +2.12% | 26.09 | 8.46 |
| 04/25 | 1,814 | 1,820 | 1,784 | 1,796 | -0.94% | 405,000 | 655億4751万 | +0.34% | 25.62 | 8.31 |
| 04/24 | 1,861 | 1,866 | 1,804 | 1,813 | -3% | 314,500 | 661億6795万 | +1.23% | 25.86 | 8.39 |
| 04/23 | 1,890 | 1,893 | 1,849 | 1,869 | +0.48% | 179,100 | 682億1174万 | +4.36% | 26.66 | 8.65 |
| 04/22 | 1,883 | 1,888 | 1,832 | 1,860 | 0% | 402,800 | 678億8328万 | +4.03% | 26.53 | 8.61 |
| 04/21 | 1,891 | 1,907 | 1,830 | 1,860 | -1.9% | 331,800 | 678億8328万 | +4.26% | 26.53 | 8.61 |
| 04/18 | 1,880 | 1,897 | 1,864 | 1,896 | +0.9% | 200,100 | 691億9715万 | +6.52% | 27.05 | 8.77 |
| 04/17 | 1,813 | 1,883 | 1,813 | 1,879 | +3.7% | 300,800 | 685億7671万 | +5.86% | 26.8 | 8.69 |
| 04/16 | 1,845 | 1,849 | 1,784 | 1,812 | -0.77% | 390,100 | 661億3145万 | +2.32% | 25.85 | 8.38 |
| 04/15 | 1,859 | 1,860 | 1,819 | 1,826 | -0.27% | 210,200 | 666億4240万 | +3.46% | 26.05 | 8.45 |
| 04/14 | 1,828 | 1,868 | 1,822 | 1,831 | +1.38% | 259,700 | 668億2488万 | +4.09% | 26.12 | 8.47 |
| 04/11 | 1,748 | 1,820 | 1,747 | 1,806 | -1.04% | 377,400 | 659億1247万 | +2.85% | 25.76 | 8.36 |
| 04/10 | 1,735 | 1,842 | 1,717 | 1,825 | +9.54% | 519,300 | 666億590万 | +4.41% | 26.03 | 8.44 |
| 04/09 | 1,650 | 1,681 | 1,623 | 1,666 | -2.91% | 587,200 | 608億298万 | -4.03% | 23.77 | 7.71 |
| 04/08 | 1,638 | 1,721 | 1,630 | 1,716 | +9.93% | 484,900 | 626億2780万 | -0.81% | 24.48 | 7.94 |
| 04/07 | 1,566 | 1,612 | 1,500 | 1,561 | -7.41% | 760,100 | 569億7086万 | -9.35% | 22.27 | 7.22 |
| 04/04 | 1,710 | 1,731 | 1,631 | 1,686 | -2.54% | 729,500 | 615億3291万 | -1.92% | 24.05 | 7.8 |
| 04/03 | 1,674 | 1,741 | 1,674 | 1,730 | -0.23% | 315,600 | 631億3875万 | +1.05% | 24.68 | 8 |
| 04/02 | 1,749 | 1,770 | 1,720 | 1,734 | +0.58% | 200,600 | 632億8473万 | +1.82% | 24.74 | 8.02 |
| 04/01 | 1,736 | 1,764 | 1,715 | 1,724 | -1.49% | 275,900 | 629億1977万 | +1.83% | 24.59 | 7.98 |
| 03/31 | 1,767 | 1,782 | 1,735 | 1,750 | -3.15% | 352,400 | 638億6867万 | +3.92% | 37.51 | 8.1 |
| 03/28 | 1,821 | 1,854 | 1,801 | 1,807 | -2.22% | 296,100 | 659億4897万 | +7.82% | 38.73 | 8.36 |
| 03/27 | 1,835 | 1,848 | 1,816 | 1,848 | +0.16% | 257,500 | 674億4532万 | +10.72% | 39.61 | 8.55 |
| 03/26 | 1,806 | 1,872 | 1,806 | 1,845 | +2.05% | 422,400 | 673億3583万 | +11.01% | 39.54 | 8.54 |
| 03/25 | 1,839 | 1,839 | 1,781 | 1,808 | +0.5% | 228,900 | 659億8546万 | +9.18% | 38.75 | 8.37 |
| 03/24 | 1,821 | 1,846 | 1,799 | 1,799 | -0.88% | 428,200 | 656億5700万 | +9.3% | 38.56 | 8.32 |
| 03/21 | 1,816 | 1,845 | 1,800 | 1,815 | -0.06% | 314,000 | 662億4094万 | +10.67% | 38.9 | 8.4 |
| 03/19 | 1,790 | 1,838 | 1,785 | 1,816 | +1.11% | 351,800 | 662億7744万 | +11.14% | 38.92 | 8.4 |
| 03/18 | 1,781 | 1,823 | 1,776 | 1,796 | +1.81% | 293,200 | 655億4751万 | +10.39% | 38.49 | 8.31 |
| 03/17 | 1,786 | 1,796 | 1,760 | 1,764 | +0.34% | 219,200 | 643億7962万 | +8.89% | 37.81 | 8.16 |
| 03/14 | 1,740 | 1,774 | 1,735 | 1,758 | -0.9% | 306,200 | 641億6065万 | +8.85% | 37.68 | 8.13 |
| 03/13 | 1,800 | 1,813 | 1,754 | 1,774 | +0.06% | 476,300 | 647億4459万 | +10.32% | 38.02 | 8.21 |
| 03/12 | 1,664 | 1,800 | 1,664 | 1,773 | +5.72% | 757,600 | 647億809万 | +10.81% | 38 | 8.2 |
| 03/11 | 1,636 | 1,678 | 1,618 | 1,677 | +0.06% | 673,600 | 612億444万 | +5.27% | 35.94 | 7.76 |
| 03/10 | 1,722 | 1,770 | 1,646 | 1,676 | -3.95% | 1,006,000 | 611億6794万 | +5.41% | 35.92 | 7.75 |
| 03/07 | 1,600 | 1,756 | 1,600 | 1,745 | +7.98% | 1,219,500 | 636億8619万 | +9.89% | 37.4 | 8.07 |
| 03/06 | 1,535 | 1,616 | 1,533 | 1,616 | +6.25% | 637,200 | 589億7816万 | +2.02% | 34.63 | 7.48 |
| 03/05 | 1,502 | 1,527 | 1,476 | 1,521 | +1.26% | 321,500 | 555億1100万 | -3.98% | 32.6 | 7.04 |
| 03/04 | 1,525 | 1,525 | 1,476 | 1,502 | -2.28% | 384,200 | 548億1757万 | -5.3% | 32.19 | 6.95 |
| 03/03 | 1,509 | 1,539 | 1,491 | 1,537 | +3.92% | 248,400 | 560億9494万 | -3.21% | 32.94 | 7.11 |
| 02/28 | 1,489 | 1,514 | 1,472 | 1,479 | -2.44% | 413,200 | 539億7815万 | -6.75% | 31.7 | 6.84 |
| 02/27 | 1,517 | 1,538 | 1,504 | 1,516 | +1.81% | 298,300 | 553億2852万 | -4.41% | 32.49 | 7.01 |
| 02/26 | 1,488 | 1,532 | 1,484 | 1,489 | +0.07% | 326,500 | 543億4312万 | -6% | 31.91 | 6.89 |
| 02/25 | 1,480 | 1,505 | 1,466 | 1,488 | -1.33% | 353,900 | 543億662万 | -6.06% | 31.89 | 6.88 |
| 02/21 | 1,515 | 1,535 | 1,501 | 1,508 | -2.9% | 459,200 | 550億3655万 | -4.92% | 32.32 | 6.98 |
| 02/20 | 1,573 | 1,587 | 1,545 | 1,553 | -4.19% | 598,500 | 566億7889万 | -2.14% | 33.28 | 7.19 |
| 02/19 | 1,650 | 1,650 | 1,593 | 1,621 | -2.58% | 412,000 | 591億6064万 | +2.14% | 34.74 | 7.5 |
| 02/18 | 1,662 | 1,682 | 1,650 | 1,664 | -2.06% | 371,500 | 607億2998万 | +5.05% | 35.66 | 7.7 |
| 02/17 | 1,803 | 1,829 | 1,691 | 1,699 | +8.35% | 1,114,700 | 620億736万 | +7.53% | 36.41 | 7.86 |
| 02/14 | 1,640 | 1,652 | 1,560 | 1,568 | -5.31% | 560,100 | 572億2633万 | -0.44% | 33.61 | 7.25 |
| 02/13 | 1,642 | 1,658 | 1,625 | 1,656 | +0.06% | 249,300 | 604億3801万 | +5.01% | 35.49 | 7.66 |
| 02/12 | 1,668 | 1,674 | 1,625 | 1,655 | +0.49% | 211,600 | 604億152万 | +5.15% | 35.47 | 7.66 |
| 02/10 | 1,590 | 1,658 | 1,590 | 1,647 | +2.36% | 227,500 | 601億955万 | +4.77% | 35.3 | 7.62 |
| 02/07 | 1,640 | 1,640 | 1,586 | 1,609 | -2.31% | 187,900 | 587億2268万 | +2.35% | 34.48 | 7.44 |
| 02/06 | 1,603 | 1,662 | 1,601 | 1,647 | +3.65% | 318,300 | 601億955万 | +4.64% | 35.3 | 7.62 |
| 02/05 | 1,577 | 1,589 | 1,564 | 1,589 | +1.34% | 174,800 | 579億9276万 | +1.15% | 34.06 | 7.35 |
| 02/04 | 1,607 | 1,608 | 1,556 | 1,568 | -1.75% | 246,100 | 572億2633万 | -0.25% | 33.61 | 7.25 |
| 02/03 | 1,598 | 1,615 | 1,584 | 1,596 | -0.99% | 220,300 | 582億4823万 | +1.46% | 34.21 | 7.38 |
| 01/31 | 1,623 | 1,638 | 1,602 | 1,612 | -0.56% | 189,200 | 588億3217万 | +2.41% | 34.55 | 7.46 |
| 01/30 | 1,628 | 1,650 | 1,617 | 1,621 | -0.43% | 273,000 | 591億6064万 | +3.05% | 34.74 | 7.5 |
| 01/29 | 1,660 | 1,691 | 1,618 | 1,628 | +0.31% | 395,100 | 594億1611万 | +3.69% | 34.89 | 7.53 |
| 01/28 | 1,555 | 1,627 | 1,544 | 1,623 | +3.38% | 358,700 | 592億3363万 | +3.51% | 34.78 | 7.51 |
| 01/27 | 1,557 | 1,581 | 1,552 | 1,570 | +1.23% | 219,600 | 572億9932万 | +0.26% | 33.65 | 7.26 |
| 01/24 | 1,517 | 1,571 | 1,502 | 1,551 | +4.3% | 262,500 | 566億589万 | -1.08% | 33.24 | 7.18 |
| 01/23 | 1,475 | 1,508 | 1,471 | 1,487 | +0.88% | 229,600 | 542億7012万 | -5.29% | 31.87 | 6.88 |
| 01/22 | 1,497 | 1,505 | 1,464 | 1,474 | -0.67% | 217,400 | 537億9567万 | -6.47% | 31.59 | 6.82 |
| 01/21 | 1,505 | 1,505 | 1,478 | 1,484 | -0.67% | 187,100 | 541億6063万 | -6.19% | 31.81 | 6.87 |
| 01/20 | 1,542 | 1,542 | 1,494 | 1,494 | -2.03% | 185,100 | 545億2560万 | -5.86% | 32.02 | 6.91 |
| 01/17 | 1,524 | 1,530 | 1,499 | 1,525 | -0.97% | 180,100 | 556億5699万 | -4.15% | 32.68 | 7.06 |
| 01/16 | 1,568 | 1,569 | 1,539 | 1,540 | -0.39% | 131,100 | 562億443万 | -3.33% | 33.01 | 7.13 |
| 01/15 | 1,543 | 1,557 | 1,533 | 1,546 | -0.77% | 120,000 | 564億2341万 | -3.19% | 33.13 | 7.15 |
| 01/14 | 1,559 | 1,562 | 1,530 | 1,558 | -0.26% | 207,900 | 568億6137万 | -2.56% | 33.39 | 7.21 |
| 01/10 | 1,567 | 1,588 | 1,555 | 1,562 | -0.83% | 144,600 | 570億735万 | -2.44% | 33.48 | 7.23 |
| 01/09 | 1,596 | 1,607 | 1,569 | 1,575 | -1.32% | 159,700 | 574億8181万 | -1.81% | 33.76 | 7.29 |
| 01/08 | 1,587 | 1,598 | 1,558 | 1,596 | -0.31% | 189,800 | 582億4823万 | -0.62% | 34.21 | 7.38 |
| 01/07 | 1,616 | 1,626 | 1,601 | 1,601 | +0.57% | 186,000 | 584億3071万 | -0.37% | 34.31 | 7.41 |
| 01/06 | 1,650 | 1,651 | 1,592 | 1,592 | -3.05% | 246,600 | 581億224万 | -1% | 34.12 | 7.37 |
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 | 191 3,050 3/22 | 103 1,640 3/15 | 18,937,600 1,183,600 3/22 | 46億6955万 | 25億1084万 | - | -17.71% 4/27 |
| 2013年 3月期 | 384 1,537 3/21 | 85 1,355 5/21 | 13,016,800 1,627,100 9/26 | 94億1258万 | 20億7450万 | +63.72% 10/22 | -22.47% 5/18 |
| 2014年 3月期 | 478 1,910 5/15 | 165 661 2/4 | 4,816,400 1,204,100 5/8 | 116億9684万 | 45億484万 | +43.28% 5/14 | -30.53% 6/7 |
| 2015年 3月期 | 329 1,316 6/10 | 116 462 5/21 | 19,145,600 4,786,400 6/10 | 91億6883万 | 32億1884万 | +92.69% 6/10 | -25.14% 5/19 |
| 2016年 3月期 | 223 890 4/2 | 111 444 2/17 | 6,505,200 1,626,300 3/8 | 62億6310万 | 33億780万 | +25.59% 3/7 | -20.71% 8/25 |
| 2017年 3月期 | 282 1,128 3/9 | 127 507 4/8 | 141,786,800 35,446,700 2/10 | 84億630万 | 37億7715万 | +55.54% 2/10 | -15.87% 4/6 |
| 2018年 3月期 | 1,059 4,235 6/2 | 181 723 4/13 | 93,274,800 23,318,700 5/18 | 316億2867万 | 53億8953万 | +162.45% 6/1 | -19.39% 7/4 |
| 2019年 3月期 | 806 3,225 9/13 | 251 1,002 4/17 | 131,582,800 32,895,700 4/23 | 241億2558万 | 74億9526万 | +36.19% 7/17 | -25.44% 12/26 |
| 2020年 3月期 | 826 3,305 1/16 | 415 1,660 3/13 | 8,042,800 2,010,700 5/16 | 300億5995万 | 150億9819万 | +24.34% 11/26 | -31.05% 3/13 |
| 2021年 3月期 | 994 3,975 9/3 | 520 2,078 4/2 | 9,302,800 2,325,700 8/18 | 362億3767万 | 189億4241万 | +48.7% 8/20 | -14.81% 9/24 |
| 2022年 3月期 | 1,215 4,860 11/17 | 603 2,411 5/17 | 1,862,400 465,600 11/16 | 443億909万 | 219億8132万 | +27.37% 11/15 | -20.89% 1/19 |
| 2023年 3月期 | 1,873 9/13 | 909 5/11 | 2,090,200 2/15 | 683億5773万 | 331億7521万 | +23.01% 6/3 | -18.63% 2/15 |
| 2024年 3月期 | 1,543 8/31 | 950 2/14 | 2,436,400 8/15 | 563億1392万 | 346億7156万 | +21.05% 8/17 | -14.41% 11/28 |
| 2025年 3月期 | 1,872 3/26 | 977 8/5 | 1,549,700 5/16 | 683億2123万 | 356億5697万 | +18.46% 11/21 | -26.89% 8/5 |
| 最新 | 2,071 2025/6/3 | 222,000 | 755億8401万 | +7.75% 1,922 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 66%（1.66倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/06/03 vs 2024/12/30
- 26%（1.26倍）
- 過去安値
85円（2012/05/21） - 2345%（24.45倍）
2,071円（6/3）