株価チャート
株価
6/9
- 前日 (6/6)
- 3,320
- 始値
- 3,335
- 高値
- 3,335
- 安値
- 3,290
- 終値 -0.9%
- 3,290
- 出来高 +64.44%
- 37,000
乖離率
- 株価（5日）
移動平均値 - -0.63%
3,311 - 株価（25日）
移動平均値 - +3.49%
3,179 - 出来高（5日）
移動平均値 - -10.41%
41,300
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 3,335 | 3,335 | 3,290 | 3,290 | -0.9% | 37,000 | 654億7100万 | +3.49% | 9.51 | 0.84 |
| 06/06 | 3,330 | 3,335 | 3,310 | 3,320 | -0.15% | 22,500 | 660億6800万 | +4.53% | 9.6 | 0.84 |
| 06/05 | 3,320 | 3,330 | 3,295 | 3,325 | -0.3% | 38,700 | 661億6750万 | +4.79% | 9.61 | 0.85 |
| 06/04 | 3,315 | 3,370 | 3,310 | 3,335 | +1.52% | 52,800 | 663億6650万 | +5.21% | 9.64 | 0.85 |
| 06/03 | 3,255 | 3,325 | 3,255 | 3,285 | +1.7% | 55,500 | 653億7150万 | +3.69% | 9.5 | 0.84 |
| 06/02 | 3,285 | 3,285 | 3,220 | 3,230 | +2.7% | 68,200 | 642億7700万 | +1.92% | 9.34 | 0.82 |
| 05/30 | 3,110 | 3,145 | 3,100 | 3,145 | +0.32% | 19,700 | 625億8550万 | -0.85% | 9.09 | 0.8 |
| 05/29 | 3,140 | 3,145 | 3,120 | 3,135 | +0.48% | 24,500 | 623億8650万 | -1.35% | 9.06 | 0.8 |
| 05/28 | 3,145 | 3,155 | 3,120 | 3,120 | -0.16% | 18,700 | 620億8800万 | -1.92% | 9.02 | 0.79 |
| 05/27 | 3,130 | 3,130 | 3,100 | 3,125 | +0.48% | 12,900 | 621億8750万 | -1.91% | 9.03 | 0.79 |
| 05/26 | 3,095 | 3,130 | 3,095 | 3,110 | +0.48% | 15,000 | 618億8900万 | -2.45% | 8.99 | 0.79 |
| 05/23 | 3,080 | 3,100 | 3,065 | 3,095 | +1.14% | 17,400 | 615億9050万 | -2.95% | 8.95 | 0.79 |
| 05/22 | 3,085 | 3,085 | 3,045 | 3,060 | -0.97% | 21,100 | 608億9400万 | -4.11% | 8.84 | 0.78 |
| 05/21 | 3,090 | 3,110 | 3,080 | 3,090 | +0.16% | 17,300 | 614億9100万 | -3.26% | 8.93 | 0.79 |
| 05/20 | 3,145 | 3,155 | 3,085 | 3,085 | -1.91% | 19,700 | 613億9150万 | -3.47% | 8.92 | 0.78 |
| 05/19 | 3,150 | 3,155 | 3,115 | 3,145 | -0.16% | 19,500 | 625億8550万 | -1.69% | 9.09 | 0.8 |
| 05/16 | 3,105 | 3,170 | 3,090 | 3,150 | +1.45% | 51,300 | 626億8500万 | -1.35% | 9.1 | 0.8 |
| 05/15 | 3,100 | 3,120 | 3,065 | 3,105 | 0% | 42,200 | 617億8950万 | -2.57% | 8.97 | 0.79 |
| 05/14 | 3,155 | 3,155 | 3,065 | 3,105 | -1.9% | 39,400 | 617億8950万 | -2.3% | 8.97 | 0.79 |
| 05/13 | 3,195 | 3,195 | 3,130 | 3,165 | -3.06% | 37,700 | 629億8350万 | -0.38% | 9.15 | 0.8 |
| 05/12 | 3,230 | 3,265 | 3,215 | 3,265 | +2.35% | 19,600 | 649億7350万 | +2.71% | 9.44 | 0.83 |
| 05/09 | 3,200 | 3,345 | 3,075 | 3,190 | -0.31% | 79,700 | 634億8100万 | +0.35% | 9.22 | 0.81 |
| 05/08 | 3,225 | 3,225 | 3,150 | 3,200 | 0% | 43,700 | 636億8000万 | +0.44% | 9.25 | 0.81 |
| 05/07 | 3,170 | 3,220 | 3,160 | 3,200 | +0.31% | 17,200 | 636億8000万 | +0.22% | 9.25 | 0.81 |
| 05/02 | 3,220 | 3,220 | 3,160 | 3,190 | -0.78% | 19,600 | 634億8100万 | -0.41% | 9.22 | 0.81 |
| 05/01 | 3,235 | 3,245 | 3,200 | 3,215 | -0.92% | 15,700 | 639億7850万 | +0.03% | 9.29 | 0.82 |
| 04/30 | 3,250 | 3,250 | 3,200 | 3,245 | -0.46% | 14,500 | 645億7550万 | +0.71% | 9.38 | 0.83 |
| 04/28 | 3,275 | 3,280 | 3,235 | 3,260 | -0.61% | 15,000 | 648億7400万 | +1.02% | 9.42 | 0.83 |
| 04/25 | 3,315 | 3,320 | 3,280 | 3,280 | -1.06% | 11,700 | 652億7200万 | +1.52% | 9.48 | 0.83 |
| 04/24 | 3,335 | 3,350 | 3,295 | 3,315 | +0.15% | 15,500 | 659億6850万 | +2.5% | 9.58 | 0.84 |
| 04/23 | 3,335 | 3,335 | 3,285 | 3,310 | +0.91% | 21,600 | 658億6900万 | +2.29% | 9.57 | 0.84 |
| 04/22 | 3,250 | 3,295 | 3,250 | 3,280 | +1.55% | 26,300 | 652億7200万 | +1.33% | 9.48 | 0.83 |
| 04/21 | 3,220 | 3,255 | 3,210 | 3,230 | +0.16% | 23,500 | 642億7700万 | -0.25% | 9.34 | 0.82 |
| 04/18 | 3,205 | 3,235 | 3,190 | 3,225 | +1.57% | 23,500 | 641億7750万 | -0.49% | 9.32 | 0.82 |
| 04/17 | 3,140 | 3,190 | 3,135 | 3,175 | +1.11% | 19,900 | 631億8250万 | -2.16% | 9.18 | 0.81 |
| 04/16 | 3,155 | 3,175 | 3,140 | 3,140 | -0.16% | 23,200 | 624億8600万 | -3.44% | 9.08 | 0.8 |
| 04/15 | 3,185 | 3,190 | 3,145 | 3,145 | +0.16% | 8,500 | 625億8550万 | -3.56% | 9.09 | 0.8 |
| 04/14 | 3,165 | 3,175 | 3,140 | 3,140 | 0% | 17,200 | 624億8600万 | -4% | 9.08 | 0.8 |
| 04/11 | 3,100 | 3,150 | 3,035 | 3,140 | -0.63% | 22,000 | 624億8600万 | -4.33% | 9.08 | 0.8 |
| 04/10 | 3,200 | 3,210 | 3,115 | 3,160 | +5.44% | 32,700 | 628億8400万 | -4.04% | 9.13 | 0.8 |
| 04/09 | 2,980 | 3,030 | 2,928 | 2,997 | -0.27% | 32,800 | 596億4030万 | -9.15% | 8.66 | 0.76 |
| 04/08 | 2,971 | 3,035 | 2,950 | 3,005 | +4.67% | 26,900 | 597億9950万 | -9.24% | 8.69 | 0.76 |
| 04/07 | 2,876 | 2,949 | 2,781 | 2,871 | -6.63% | 47,300 | 571億3290万 | -13.58% | 8.3 | 0.73 |
| 04/04 | 3,170 | 3,180 | 3,015 | 3,075 | -4.21% | 42,200 | 611億9250万 | -7.85% | 8.89 | 0.78 |
| 04/03 | 3,215 | 3,225 | 3,185 | 3,210 | -2.28% | 32,400 | 638億7900万 | -4.04% | 9.28 | 0.82 |
| 04/02 | 3,350 | 3,350 | 3,280 | 3,285 | -1.94% | 26,700 | 653億7150万 | -1.88% | 9.5 | 0.84 |
| 04/01 | 3,400 | 3,425 | 3,350 | 3,350 | -0.89% | 22,100 | 666億6500万 | +0.12% | 9.68 | 0.85 |
| 03/31 | 3,445 | 3,455 | 3,350 | 3,380 | -2.17% | 30,000 | 672億6200万 | +1.14% | 9.77 | 0.86 |
| 03/28 | 3,470 | 3,480 | 3,440 | 3,455 | 0% | 25,600 | 687億5450万 | +3.38% | 9.99 | 0.88 |
| 03/27 | 3,405 | 3,470 | 3,400 | 3,455 | +1.02% | 32,100 | 687億5450万 | +3.47% | 9.99 | 0.88 |
| 03/26 | 3,395 | 3,430 | 3,385 | 3,420 | +1.18% | 28,500 | 680億5800万 | +2.55% | 9.89 | 0.87 |
| 03/25 | 3,345 | 3,395 | 3,345 | 3,380 | +1.05% | 16,500 | 672億6200万 | +1.47% | 9.77 | 0.86 |
| 03/24 | 3,410 | 3,410 | 3,340 | 3,345 | -0.74% | 14,400 | 665億6550万 | +0.48% | 9.67 | 0.85 |
| 03/21 | 3,360 | 3,385 | 3,315 | 3,370 | +0.3% | 32,200 | 670億6300万 | +1.23% | 9.74 | 0.86 |
| 03/19 | 3,340 | 3,370 | 3,340 | 3,360 | +0.9% | 10,800 | 668億6400万 | +1.02% | 9.71 | 0.85 |
| 03/18 | 3,345 | 3,360 | 3,330 | 3,330 | +0.45% | 18,000 | 662億6700万 | +0.24% | 9.63 | 0.85 |
| 03/17 | 3,320 | 3,350 | 3,300 | 3,315 | +0.45% | 18,700 | 659億6850万 | -0.15% | 9.58 | 0.84 |
| 03/14 | 3,320 | 3,335 | 3,290 | 3,300 | -0.9% | 20,200 | 656億7000万 | -0.54% | 9.54 | 0.84 |
| 03/13 | 3,340 | 3,355 | 3,315 | 3,330 | -0.6% | 20,000 | 662億6700万 | +0.42% | 9.63 | 0.85 |
| 03/12 | 3,370 | 3,370 | 3,325 | 3,350 | +0.15% | 27,800 | 666億6500万 | +1.06% | 9.68 | 0.85 |
| 03/11 | 3,390 | 3,410 | 3,335 | 3,345 | -1.76% | 17,100 | 665億6550万 | +0.97% | 9.67 | 0.85 |
| 03/10 | 3,435 | 3,440 | 3,395 | 3,405 | 0% | 11,300 | 677億5950万 | +2.56% | 9.84 | 0.87 |
| 03/07 | 3,425 | 3,440 | 3,370 | 3,405 | -0.58% | 27,400 | 677億5950万 | +2.44% | 9.84 | 0.87 |
| 03/06 | 3,360 | 3,425 | 3,360 | 3,425 | +3.16% | 23,100 | 681億5750万 | +2.95% | 9.9 | 0.87 |
| 03/05 | 3,310 | 3,350 | 3,295 | 3,320 | +0.76% | 21,800 | 660億6800万 | -0.3% | 9.6 | 0.84 |
| 03/04 | 3,285 | 3,320 | 3,270 | 3,295 | +0.3% | 28,600 | 655億7050万 | -1.23% | 9.52 | 0.84 |
| 03/03 | 3,255 | 3,290 | 3,255 | 3,285 | +1.7% | 11,200 | 653億7150万 | -1.71% | 9.5 | 0.84 |
| 02/28 | 3,280 | 3,290 | 3,230 | 3,230 | -1.52% | 14,900 | 642億7700万 | -3.52% | 9.34 | 0.82 |
| 02/27 | 3,260 | 3,285 | 3,250 | 3,280 | +0.15% | 10,700 | 652億7200万 | -2.32% | 9.48 | 0.83 |
| 02/26 | 3,260 | 3,280 | 3,240 | 3,275 | +0.61% | 19,800 | 651億7250万 | -2.73% | 9.47 | 0.83 |
| 02/25 | 3,265 | 3,265 | 3,220 | 3,255 | +0.31% | 15,200 | 647億7450万 | -3.56% | 9.41 | 0.83 |
| 02/21 | 3,360 | 3,360 | 3,225 | 3,245 | -3.85% | 32,400 | 645億7550万 | -4.16% | 9.38 | 0.82 |
| 02/20 | 3,350 | 3,410 | 3,350 | 3,375 | +0.15% | 25,700 | 671億6250万 | -0.62% | 9.76 | 0.86 |
| 02/19 | 3,370 | 3,405 | 3,370 | 3,370 | +0.3% | 19,600 | 670億6300万 | -0.94% | 9.74 | 0.86 |
| 02/18 | 3,330 | 3,385 | 3,330 | 3,360 | +0.75% | 14,600 | 668億6400万 | -1.38% | 9.71 | 0.85 |
| 02/17 | 3,320 | 3,335 | 3,310 | 3,335 | +0.3% | 15,000 | 663億6650万 | -2.17% | 9.64 | 0.85 |
| 02/14 | 3,340 | 3,340 | 3,285 | 3,325 | -0.15% | 18,000 | 661億6750万 | -2.58% | 9.61 | 0.85 |
| 02/13 | 3,325 | 3,345 | 3,250 | 3,330 | +1.06% | 41,400 | 662億6700万 | -2.6% | 9.63 | 0.85 |
| 02/12 | 3,335 | 3,335 | 3,275 | 3,295 | +0.92% | 25,800 | 655億7050万 | -3.91% | 9.52 | 0.84 |
| 02/10 | 3,275 | 3,345 | 3,265 | 3,265 | -0.76% | 32,300 | 649億7350万 | -5.14% | 9.44 | 0.83 |
| 02/07 | 3,275 | 3,295 | 3,255 | 3,290 | +1.08% | 20,300 | 654億7100万 | -4.78% | 9.51 | 0.84 |
| 02/06 | 3,265 | 3,305 | 3,255 | 3,255 | -0.31% | 24,000 | 647億7450万 | -6.11% | 9.41 | 0.83 |
| 02/05 | 3,335 | 3,335 | 3,245 | 3,265 | -0.76% | 23,100 | 649億7350万 | -6.21% | 9.44 | 0.83 |
| 02/04 | 3,365 | 3,380 | 3,280 | 3,290 | -0.15% | 28,000 | 654億7100万 | -5.87% | 9.51 | 0.84 |
| 02/03 | 3,530 | 3,535 | 3,270 | 3,295 | -6.79% | 87,400 | 655億7050万 | -5.99% | 9.52 | 0.84 |
| 01/31 | 3,495 | 3,535 | 3,485 | 3,535 | +0.86% | 14,600 | 703億4650万 | +0.57% | 10.22 | 0.9 |
| 01/30 | 3,465 | 3,505 | 3,465 | 3,505 | +0.72% | 16,500 | 697億4950万 | -0.23% | 10.13 | 0.89 |
| 01/29 | 3,500 | 3,500 | 3,475 | 3,480 | -0.57% | 7,700 | 692億5200万 | -1% | 10.06 | 0.88 |
| 01/28 | 3,430 | 3,505 | 3,430 | 3,500 | +0.86% | 16,900 | 696億5000万 | -0.51% | 10.12 | 0.89 |
| 01/27 | 3,480 | 3,480 | 3,445 | 3,470 | +1.17% | 10,600 | 690億5300万 | -1.42% | 10.03 | 0.88 |
| 01/24 | 3,455 | 3,455 | 3,415 | 3,430 | -0.15% | 16,600 | 682億5700万 | -2.61% | 9.91 | 0.87 |
| 01/23 | 3,500 | 3,500 | 3,425 | 3,435 | -1.86% | 18,300 | 683億5650万 | -2.61% | 9.93 | 0.87 |
| 01/22 | 3,535 | 3,535 | 3,480 | 3,500 | +0.29% | 12,500 | 696億5000万 | -0.88% | 10.12 | 0.89 |
| 01/21 | 3,500 | 3,505 | 3,480 | 3,490 | 0% | 16,100 | 694億5100万 | -1.19% | 10.09 | 0.89 |
| 01/20 | 3,550 | 3,565 | 3,470 | 3,490 | -0.85% | 33,600 | 694億5100万 | -1.25% | 10.09 | 0.89 |
| 01/17 | 3,480 | 3,520 | 3,470 | 3,520 | +0.57% | 18,600 | 700億4800万 | -0.48% | 10.17 | 0.89 |
| 01/16 | 3,535 | 3,535 | 3,455 | 3,500 | -0.71% | 26,700 | 696億5000万 | -1.13% | 10.12 | 0.89 |
| 01/15 | 3,480 | 3,530 | 3,480 | 3,525 | +1.15% | 26,600 | 701億4750万 | -0.54% | 10.19 | 0.9 |
| 01/14 | 3,410 | 3,495 | 3,405 | 3,485 | +1.9% | 39,100 | 693億5150万 | -1.78% | 10.07 | 0.89 |
| 01/10 | 3,390 | 3,425 | 3,385 | 3,420 | -0.15% | 38,400 | 680億5800万 | -3.77% | 9.89 | 0.87 |
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 12月期 | 1,720 4/8 | 940 10/10 | 127,100 1/15 | - | - | +15.59% 4/7 | -24.06% 10/10 |
| 2009年 12月期 | 1,600 5/29 | 1,061 1/21 | 331,600 9/2 | - | - | +20.57% 5/29 | -7.58% 8/24 |
| 2010年 12月期 | 1,697 8/30 | 1,132 2/10 2/9 | 82,000 5/11 | 337億7030万 | 225億2680万 | +9.97% 3/8 | -9.41% 5/27 |
| 2011年 12月期 | 1,487 2/16 | 986 3/15 | 99,000 12/27 | 295億9130万 | 196億2140万 | +7.78% 3/31 | -25.44% 3/15 |
| 2012年 12月期 | 1,500 12/21 | 1,113 1/16 | 102,800 12/25 | 298億5000万 | 221億4870万 | +12.71% 3/15 | -9.07% 5/18 |
| 2013年 12月期 | 2,000 5/14 5/9 他2件 | 1,431 2/15 | 147,600 12/25 | 398億 | 284億7690万 | +13.87% 3/21 | -16.39% 6/7 |
| 2014年 12月期 | 2,371 9/29 | 1,683 2/4 | 69,100 12/25 | 471億8290万 | 334億9170万 | +11.43% 9/19 | -6.42% 8/8 |
| 2015年 12月期 | 3,295 12/18 | 2,111 1/16 | 82,000 12/25 | 655億7050万 | 420億890万 | +10.61% 8/11 | -18.59% 1/21 |
| 2016年 12月期 | 3,020 1/4 | 2,346 1/21 | 155,700 12/27 | 600億9800万 | 466億8540万 | +9.4% 9/27 | -10.31% 8/26 |
| 2017年 12月期 | 4,140 9/25 | 2,618 1/4 | 192,500 12/26 | 823億8600万 | 520億9820万 | +10.86% 6/2 | -8.23% 2/7 |
| 2018年 12月期 | 4,230 9/28 | 2,764 12/25 | 182,500 12/25 | 841億7700万 | 550億360万 | +26.42% 9/25 | -15.76% 10/25 |
| 2019年 12月期 | 4,320 12/23 | 2,827 2/1 | 233,600 12/26 | 859億6800万 | 562億5730万 | +14.06% 7/3 | -10.45% 5/13 |
| 2020年 12月期 | 4,245 2/21 | 2,557 8/7 | 206,600 12/28 | 844億7550万 | 508億8430万 | +14.63% 9/18 | -25.74% 3/13 |
| 2021年 12月期 | 3,270 3/29 | 2,537 2/1 | 273,100 6/28 | 650億7300万 | 504億8630万 | +13.22% 3/22 | -8.99% 4/28 |
| 2022年 12月期 | 2,817 2/16 | 2,107 6/17 | 435,600 5/31 | 560億5830万 | 419億2930万 | +9% 7/22 | -8.7% 5/13 |
| 2023年 12月期 | 3,450 11/6 | 2,355 1/5 | 358,600 6/28 | 686億5500万 | 468億6450万 | +10.67% 2/14 | -6.1% 6/1 |
| 2024年 12月期 | 4,145 7/18 | 3,205 8/5 | 365,900 6/26 | 824億8550万 | 637億7950万 | +16.63% 2/13 | -13.29% 8/5 |
| 最新 | 3,290 2025/6/9 | 37,000 | 654億7100万 | +3.49% 3,179 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/06/09 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
680円（2002/11/25） - 384%（4.84倍）
3,290円（6/9）