株価チャート
株価
6/12
- 前日 (6/11)
- 3,705
- 始値
- 3,690
- 高値
- 3,715
- 安値
- 3,660
- 終値 -0.94%
- 3,670
- 出来高 -53.07%
- 14,500
乖離率
- 株価（5日）
移動平均値 - -0.7%
3,696 - 株価（25日）
移動平均値 - +0.52%
3,651 - 出来高（5日）
移動平均値 - -12.76%
16,620
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 | 3,690 | 3,715 | 3,660 | 3,670 | -0.94% | 14,500 | 477億1000万 | +0.52% | 8.7 | 0.54 |
| 06/11 | 3,680 | 3,725 | 3,670 | 3,705 | +0.68% | 30,900 | 481億6500万 | +1.42% | 8.78 | 0.55 |
| 06/10 | 3,705 | 3,710 | 3,680 | 3,680 | -0.67% | 14,700 | 478億4000万 | +0.68% | 8.72 | 0.54 |
| 06/09 | 3,710 | 3,710 | 3,680 | 3,705 | -0.4% | 10,100 | 481億6500万 | +1.34% | 8.78 | 0.55 |
| 06/06 | 3,700 | 3,740 | 3,700 | 3,720 | +0.54% | 12,900 | 483億6000万 | +1.75% | 8.82 | 0.55 |
| 06/05 | 3,680 | 3,710 | 3,675 | 3,700 | +0.14% | 16,900 | 481億 | +1.18% | 8.77 | 0.55 |
| 06/04 | 3,680 | 3,695 | 3,680 | 3,695 | +0.54% | 8,600 | 480億3500万 | +1.04% | 8.76 | 0.55 |
| 06/03 | 3,680 | 3,715 | 3,675 | 3,675 | 0% | 15,600 | 477億7500万 | +0.44% | 8.71 | 0.54 |
| 06/02 | 3,615 | 3,710 | 3,615 | 3,675 | +1.52% | 29,500 | 477億7500万 | +0.38% | 8.71 | 0.54 |
| 05/30 | 3,590 | 3,645 | 3,570 | 3,620 | +0.84% | 15,000 | 470億6000万 | -1.28% | 8.58 | 0.54 |
| 05/29 | 3,570 | 3,595 | 3,560 | 3,590 | +0.56% | 30,300 | 466億7000万 | -2.31% | 8.51 | 0.53 |
| 05/28 | 3,630 | 3,650 | 3,560 | 3,570 | -1.38% | 32,000 | 464億1000万 | -3.02% | 8.46 | 0.53 |
| 05/27 | 3,600 | 3,625 | 3,595 | 3,620 | +1.12% | 9,600 | 470億6000万 | -1.76% | 8.58 | 0.54 |
| 05/26 | 3,560 | 3,600 | 3,560 | 3,580 | +0.14% | 9,400 | 465億4000万 | -2.8% | 8.49 | 0.53 |
| 05/23 | 3,570 | 3,580 | 3,550 | 3,575 | +0.7% | 12,300 | 464億7500万 | -2.91% | 8.48 | 0.53 |
| 05/22 | 3,555 | 3,590 | 3,530 | 3,550 | -0.28% | 16,300 | 461億5000万 | -3.48% | 8.42 | 0.53 |
| 05/21 | 3,560 | 3,610 | 3,555 | 3,560 | +0.14% | 12,700 | 462億8000万 | -3.1% | 8.44 | 0.53 |
| 05/20 | 3,580 | 3,590 | 3,555 | 3,555 | -1.11% | 13,500 | 462億1500万 | -3.08% | 8.43 | 0.53 |
| 05/19 | 3,635 | 3,640 | 3,575 | 3,595 | -1.37% | 21,200 | 467億3500万 | -1.88% | 8.52 | 0.53 |
| 05/16 | 3,660 | 3,680 | 3,615 | 3,645 | +0.55% | 26,700 | 473億8500万 | -0.16% | 8.64 | 0.54 |
| 05/15 | 3,730 | 3,815 | 3,590 | 3,625 | -3.2% | 52,300 | 471億2500万 | -0.38% | 8.59 | 0.54 |
| 05/14 | 3,725 | 3,775 | 3,715 | 3,745 | 0% | 22,900 | 486億8500万 | +3.42% | 8.88 | 0.55 |
| 05/13 | 3,740 | 3,775 | 3,730 | 3,745 | +0.13% | 17,800 | 486億8500万 | +3.91% | 8.88 | 0.55 |
| 05/12 | 3,750 | 3,750 | 3,695 | 3,740 | 0% | 11,600 | 486億2000万 | +4.09% | 8.87 | 0.55 |
| 05/09 | 3,750 | 3,775 | 3,740 | 3,740 | +0.4% | 11,600 | 486億2000万 | +4.35% | 8.87 | 0.55 |
| 05/08 | 3,735 | 3,745 | 3,715 | 3,725 | -0.27% | 7,200 | 484億2500万 | +4.22% | 8.83 | 0.55 |
| 05/07 | 3,715 | 3,785 | 3,710 | 3,735 | +0.27% | 21,500 | 485億5500万 | +4.74% | 8.85 | 0.55 |
| 05/02 | 3,700 | 3,735 | 3,695 | 3,725 | +0.68% | 13,900 | 484億2500万 | +4.63% | 8.83 | 0.55 |
| 05/01 | 3,705 | 3,710 | 3,670 | 3,700 | -0.8% | 18,400 | 481億 | +3.99% | 8.77 | 0.55 |
| 04/30 | 3,720 | 3,735 | 3,700 | 3,730 | +0.4% | 13,800 | 484億9000万 | +4.89% | 8.84 | 0.55 |
| 04/28 | 3,765 | 3,765 | 3,705 | 3,715 | -0.4% | 19,900 | 482億9500万 | +4.62% | 8.81 | 0.55 |
| 04/25 | 3,730 | 3,755 | 3,710 | 3,730 | 0% | 15,600 | 484億9000万 | +5.1% | 8.84 | 0.55 |
| 04/24 | 3,830 | 3,830 | 3,695 | 3,730 | -2.86% | 25,300 | 484億9000万 | +5.19% | 8.84 | 0.55 |
| 04/23 | 3,820 | 3,845 | 3,775 | 3,840 | +0.92% | 35,900 | 499億2000万 | +8.23% | 9.1 | 0.57 |
| 04/22 | 3,750 | 3,820 | 3,750 | 3,805 | +1.6% | 31,300 | 494億6500万 | +7.3% | 9.02 | 0.56 |
| 04/21 | 3,675 | 3,745 | 3,675 | 3,745 | +2.18% | 30,500 | 486億8500万 | +5.61% | 8.88 | 0.55 |
| 04/18 | 3,600 | 3,670 | 3,595 | 3,665 | +2.23% | 25,600 | 476億4500万 | +3.3% | 8.69 | 0.54 |
| 04/17 | 3,565 | 3,585 | 3,545 | 3,585 | +1.13% | 14,700 | 466億500万 | +0.9% | 8.5 | 0.53 |
| 04/16 | 3,505 | 3,545 | 3,500 | 3,545 | +2.16% | 16,500 | 460億8500万 | -0.42% | 8.4 | 0.52 |
| 04/15 | 3,470 | 3,490 | 3,470 | 3,470 | +0.43% | 8,300 | 451億1000万 | -2.8% | 8.23 | 0.51 |
| 04/14 | 3,450 | 3,485 | 3,430 | 3,455 | +1.02% | 14,600 | 449億1500万 | -3.57% | 8.19 | 0.51 |
| 04/11 | 3,400 | 3,425 | 3,335 | 3,420 | -0.73% | 22,700 | 444億6000万 | -4.92% | 8.11 | 0.51 |
| 04/10 | 3,420 | 3,445 | 3,375 | 3,445 | +5.03% | 26,500 | 447億8500万 | -4.65% | 8.17 | 0.51 |
| 04/09 | 3,265 | 3,295 | 3,210 | 3,280 | -1.65% | 35,300 | 426億4000万 | -9.54% | 7.78 | 0.49 |
| 04/08 | 3,260 | 3,380 | 3,260 | 3,335 | +5.04% | 29,700 | 433億5500万 | -8.48% | 7.91 | 0.49 |
| 04/07 | 3,150 | 3,230 | 3,075 | 3,175 | -4.37% | 43,400 | 412億7500万 | -13.23% | 7.53 | 0.47 |
| 04/04 | 3,420 | 3,445 | 3,260 | 3,320 | -4.32% | 74,900 | 431億6000万 | -9.76% | 7.87 | 0.49 |
| 04/03 | 3,455 | 3,485 | 3,410 | 3,470 | -1% | 43,200 | 451億1000万 | -6.06% | 8.23 | 0.51 |
| 04/02 | 3,530 | 3,540 | 3,500 | 3,505 | -0.14% | 31,900 | 455億6500万 | -5.3% | 8.31 | 0.52 |
| 04/01 | 3,545 | 3,560 | 3,510 | 3,510 | +0.14% | 13,600 | 456億3000万 | -5.34% | 8.32 | 0.52 |
| 03/31 | 3,565 | 3,565 | 3,505 | 3,505 | -2.23% | 26,600 | 455億6500万 | -5.63% | 11.29 | 0.52 |
| 03/28 | 3,600 | 3,620 | 3,570 | 3,585 | -2.85% | 48,300 | 466億500万 | -3.68% | 11.55 | 0.53 |
| 03/27 | 3,640 | 3,690 | 3,640 | 3,690 | +1.23% | 91,900 | 479億7000万 | -0.99% | 11.88 | 0.55 |
| 03/26 | 3,625 | 3,665 | 3,625 | 3,645 | +0.83% | 45,800 | 473億8500万 | -2.23% | 11.74 | 0.54 |
| 03/25 | 3,645 | 3,660 | 3,595 | 3,615 | -1.23% | 66,300 | 469億9500万 | -3.14% | 11.64 | 0.53 |
| 03/24 | 3,700 | 3,720 | 3,650 | 3,660 | +0.41% | 56,800 | 475億8000万 | -1.93% | 11.79 | 0.54 |
| 03/21 | 3,770 | 3,775 | 3,645 | 3,645 | -3.95% | 119,700 | 473億8500万 | -2.31% | 11.74 | 0.54 |
| 03/19 | 3,780 | 3,815 | 3,780 | 3,795 | +0.13% | 26,000 | 493億3500万 | +1.77% | 12.22 | 0.56 |
| 03/18 | 3,810 | 3,815 | 3,780 | 3,790 | -0.39% | 26,500 | 492億7000万 | +1.83% | 12.21 | 0.56 |
| 03/17 | 3,815 | 3,825 | 3,805 | 3,805 | +0.53% | 33,000 | 494億6500万 | +2.45% | 12.25 | 0.56 |
| 03/14 | 3,780 | 3,800 | 3,780 | 3,785 | -0.26% | 17,300 | 492億500万 | +2.19% | 12.19 | 0.56 |
| 03/13 | 3,760 | 3,815 | 3,760 | 3,795 | +0.8% | 18,400 | 493億3500万 | +2.76% | 12.22 | 0.56 |
| 03/12 | 3,770 | 3,775 | 3,745 | 3,765 | -0.4% | 27,900 | 489億4500万 | +2.28% | 12.13 | 0.56 |
| 03/11 | 3,775 | 3,785 | 3,760 | 3,780 | -0.79% | 19,100 | 491億4000万 | +2.94% | 12.17 | 0.56 |
| 03/10 | 3,800 | 3,830 | 3,800 | 3,810 | +0.13% | 14,300 | 495億3000万 | +3.98% | 12.27 | 0.56 |
| 03/07 | 3,780 | 3,805 | 3,755 | 3,805 | -0.26% | 15,300 | 494億6500万 | +4.1% | 12.25 | 0.56 |
| 03/06 | 3,780 | 3,820 | 3,780 | 3,815 | +1.46% | 17,200 | 495億9500万 | +4.64% | 12.29 | 0.56 |
| 03/05 | 3,730 | 3,780 | 3,730 | 3,760 | +0.94% | 17,500 | 488億8000万 | +3.44% | 12.11 | 0.56 |
| 03/04 | 3,725 | 3,730 | 3,695 | 3,725 | +0.13% | 11,100 | 484億2500万 | +2.67% | 12 | 0.55 |
| 03/03 | 3,710 | 3,740 | 3,695 | 3,720 | +1.09% | 16,600 | 483億6000万 | +2.76% | 11.98 | 0.55 |
| 02/28 | 3,675 | 3,680 | 3,650 | 3,680 | -0.14% | 12,000 | 478億4000万 | +1.85% | 11.85 | 0.54 |
| 02/27 | 3,650 | 3,685 | 3,645 | 3,685 | +0.96% | 11,800 | 479億500万 | +2.13% | 11.87 | 0.55 |
| 02/26 | 3,640 | 3,665 | 3,620 | 3,650 | -0.54% | 10,900 | 474億5000万 | +1.3% | 11.76 | 0.54 |
| 02/25 | 3,655 | 3,680 | 3,620 | 3,670 | -0.27% | 17,200 | 477億1000万 | +1.97% | 11.82 | 0.54 |
| 02/21 | 3,705 | 3,705 | 3,655 | 3,680 | -0.67% | 12,000 | 478億4000万 | +2.42% | 11.85 | 0.54 |
| 02/20 | 3,695 | 3,715 | 3,680 | 3,705 | +0.27% | 15,100 | 481億6500万 | +3.26% | 11.93 | 0.55 |
| 02/19 | 3,715 | 3,720 | 3,690 | 3,695 | -0.54% | 8,700 | 480億3500万 | +3.15% | 11.9 | 0.55 |
| 02/18 | 3,750 | 3,775 | 3,715 | 3,715 | -0.8% | 7,500 | 482億9500万 | +3.86% | 11.96 | 0.55 |
| 02/17 | 3,610 | 3,760 | 3,610 | 3,745 | +3.74% | 31,000 | 486億8500万 | +4.9% | 12.06 | 0.55 |
| 02/14 | 3,650 | 3,660 | 3,595 | 3,610 | -0.69% | 18,300 | 469億3000万 | +1.29% | 11.63 | 0.53 |
| 02/13 | 3,610 | 3,635 | 3,610 | 3,635 | +0.69% | 14,600 | 472億5500万 | +2.02% | 11.71 | 0.54 |
| 02/12 | 3,630 | 3,630 | 3,605 | 3,610 | 0% | 9,400 | 469億3000万 | +1.35% | 11.63 | 0.53 |
| 02/10 | 3,575 | 3,630 | 3,575 | 3,610 | +0.7% | 15,200 | 469億3000万 | +1.35% | 11.63 | 0.53 |
| 02/07 | 3,570 | 3,600 | 3,560 | 3,585 | +0.7% | 9,200 | 466億500万 | +0.62% | 11.55 | 0.53 |
| 02/06 | 3,530 | 3,560 | 3,530 | 3,560 | +1.57% | 5,800 | 462億8000万 | -0.14% | 11.47 | 0.53 |
| 02/05 | 3,530 | 3,535 | 3,505 | 3,505 | -0.28% | 13,800 | 455億6500万 | -1.71% | 11.29 | 0.52 |
| 02/04 | 3,550 | 3,565 | 3,515 | 3,515 | -0.57% | 15,000 | 456億9500万 | -1.49% | 11.32 | 0.52 |
| 02/03 | 3,595 | 3,600 | 3,535 | 3,535 | -1.12% | 22,100 | 459億5500万 | -0.95% | 11.38 | 0.52 |
| 01/31 | 3,590 | 3,595 | 3,560 | 3,575 | -0.42% | 8,600 | 464億7500万 | +0.22% | 11.51 | 0.53 |
| 01/30 | 3,575 | 3,595 | 3,565 | 3,590 | +0.7% | 7,700 | 466億7000万 | +0.76% | 11.56 | 0.53 |
| 01/29 | 3,580 | 3,585 | 3,565 | 3,565 | +0.14% | 5,700 | 463億4500万 | +0.17% | 11.48 | 0.53 |
| 01/28 | 3,575 | 3,580 | 3,560 | 3,560 | -0.42% | 6,300 | 462億8000万 | +0.08% | 11.47 | 0.53 |
| 01/27 | 3,565 | 3,575 | 3,540 | 3,575 | +1.13% | 5,000 | 464億7500万 | +0.56% | 11.51 | 0.53 |
| 01/24 | 3,540 | 3,560 | 3,535 | 3,535 | -0.14% | 9,400 | 459億5500万 | -0.51% | 11.38 | 0.52 |
| 01/23 | 3,555 | 3,560 | 3,540 | 3,540 | -0.28% | 8,700 | 460億2000万 | -0.39% | 11.4 | 0.52 |
| 01/22 | 3,550 | 3,565 | 3,535 | 3,550 | 0% | 5,900 | 461億5000万 | -0.17% | 11.43 | 0.53 |
| 01/21 | 3,560 | 3,575 | 3,530 | 3,550 | -0.14% | 6,600 | 461億5000万 | -0.2% | 11.43 | 0.53 |
| 01/20 | 3,530 | 3,575 | 3,530 | 3,555 | +0.57% | 7,400 | 462億1500万 | -0.08% | 11.45 | 0.53 |
| 01/17 | 3,525 | 3,550 | 3,520 | 3,535 | 0% | 9,300 | 459億5500万 | -0.65% | 11.38 | 0.52 |
| 01/16 | 3,545 | 3,565 | 3,535 | 3,535 | -1.12% | 12,300 | 459億5500万 | -0.65% | 11.38 | 0.52 |
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 | 3,940 394 6/19 | 1,680 168 3/11 168 3/10 他2件 | 852,800 8,528,000 6/19 | - | - | +6.72% 4/3 | -22.18% 1/22 |
| 2009年 3月期 | 2,890 289 11/25 | 1,550 155 10/10 | 70,900 709,000 10/30 | - | - | +32.15% 11/5 | -17.08% 10/10 |
| 2010年 3月期 | 2,780 278 4/2 | 2,100 210 11/27 | 24,400 244,000 9/11 | - | - | +11.75% 4/12 | -7.39% 2/8 |
| 2011年 3月期 | 2,690 269 4/12 | 1,300 130 3/15 | 99,100 991,000 11/30 | 439億2689万 | 212億2861万 | +7.23% 1/11 | -28.78% 3/15 |
| 2012年 3月期 | 2,110 211 3/19 | 1,380 138 8/9 | 167,500 1,675,000 10/18 | 344億5566万 | 225億3498万 | +16% 4/25 | -11.68% 8/9 |
| 2013年 3月期 | 2,380 238 1/10 | 1,650 165 6/4 165 6/1 | 692,300 6,923,000 4/17 | 388億6468万 | 269億4400万 | +15.72% 6/29 | -13.6% 5/18 |
| 2014年 3月期 | 2,350 235 3/26 | 1,810 181 6/17 181 6/14 他2件 | 72,900 729,000 3/26 | 383億7491万 | 295億5675万 | +7.02% 7/9 | -11.51% 6/7 |
| 2015年 3月期 | 2,960 296 3/11 | 2,020 202 5/21 | 130,700 1,307,000 3/11 | 483億3606万 | 329億8609万 | +19.44% 9/2 | -12.1% 10/16 |
| 2016年 3月期 | 4,160 416 11/12 416 11/11 | 2,700 270 4/13 | 371,700 3,717,000 6/23 | 679億3176万 | 440億9032万 | +14.46% 6/23 | -12.85% 1/21 |
| 2017年 3月期 | 4,665 3/22 | 3,170 317 6/24 | 95,400 3/28 | 761億7828万 | 517億6531万 | +9.49% 11/28 | -8.57% 4/14 |
| 2018年 3月期 | 4,710 11/1 | 3,970 4/17 | 62,800 3/27 | 769億1312万 | 648億2911万 | +7.9% 9/15 | -9.99% 11/16 |
| 2019年 3月期 | 4,850 9/28 | 3,700 12/25 | 81,500 10/30 | 747億4820万 | 570億2440万 | +13.99% 12/3 | -12.03% 12/25 |
| 2020年 3月期 | 4,320 3/31 | 3,015 3/13 | 103,300 3/24 | 665億7984万 | 464億6718万 | +17.78% 3/31 | -15.86% 3/13 |
| 2021年 3月期 | 5,520 11/27 11/19 | 3,815 4/6 | 70,100 3/29 | 822億4800万 | 587億9678万 | +14.56% 11/11 | -9.16% 4/27 |
| 2022年 3月期 | 4,910 4/1 | 3,000 3/8 | 573,000 3/9 | 731億5900万 | 447億 | +6.42% 8/12 | -20.06% 3/7 |
| 2023年 3月期 | 3,550 5/9 5/6 | 2,716 12/9 | 169,700 11/29 | 528億9500万 | 361億2280万 | +5.61% 2/27 | -7.68% 5/25 |
| 2024年 3月期 | 4,225 3/27 | 2,837 4/13 | 203,000 10/30 | 561億9250万 | 377億3210万 | +8.17% 6/12 | -7.39% 4/19 |
| 2025年 3月期 | 4,035 4/3 4/1 | 3,255 8/5 | 283,100 5/31 | 536億6550万 | 423億1500万 | +8.22% 4/23 | -13.23% 4/7 |
| 最新 | 3,670 2025/6/12 | 14,500 | 477億1000万 | +0.52% 3,651 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/06/12 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
1,300円（2011/03/15） - 182%（2.82倍）
3,670円（6/12）