株価チャート
株価
5/7
- 前日 (5/2)
- 3,738
- 始値
- 3,732
- 高値
- 3,805
- 安値
- 3,730
- 終値 +1.26%
- 3,785
- 出来高 +51.15%
- 92,200
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,753 - 株価（25日）
移動平均値 - +2.66%
3,687 - 出来高（5日）
移動平均値 - -17.35%
111,560
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 3,732 | 3,805 | 3,730 | 3,785 | +1.26% | 92,200 | 1816億8000万 | +2.66% | 19.77 | 1.14 |
| 05/02 | 3,737 | 3,757 | 3,710 | 3,738 | +0.08% | 61,000 | 1794億2400万 | +1.47% | 19.53 | 1.13 |
| 05/01 | 3,754 | 3,754 | 3,711 | 3,735 | -0.51% | 62,600 | 1792億8000万 | +1.33% | 19.51 | 1.12 |
| 04/30 | 3,756 | 3,771 | 3,739 | 3,754 | 0% | 90,500 | 1801億9200万 | +1.84% | 19.61 | 1.13 |
| 04/28 | 3,731 | 3,756 | 3,731 | 3,754 | +0.62% | 251,500 | 1801億9200万 | +1.87% | 19.61 | 1.13 |
| 04/25 | 3,810 | 3,831 | 3,724 | 3,731 | -2.05% | 112,700 | 1790億8800万 | +1.28% | 19.49 | 1.12 |
| 04/24 | 3,795 | 3,829 | 3,780 | 3,809 | +0.45% | 102,600 | 1828億3200万 | +3.42% | 19.9 | 1.15 |
| 04/23 | 3,775 | 3,804 | 3,771 | 3,792 | +0.48% | 106,300 | 1820億1600万 | +3.04% | 19.81 | 1.14 |
| 04/22 | 3,720 | 3,775 | 3,701 | 3,774 | +1.48% | 109,600 | 1811億5200万 | +2.64% | 19.72 | 1.14 |
| 04/21 | 3,701 | 3,720 | 3,683 | 3,719 | +0.16% | 44,800 | 1785億1200万 | +1.2% | 19.43 | 1.12 |
| 04/18 | 3,713 | 3,728 | 3,699 | 3,713 | +0.27% | 68,400 | 1782億2400万 | +1.09% | 19.4 | 1.12 |
| 04/17 | 3,691 | 3,712 | 3,691 | 3,703 | -0.3% | 36,000 | 1777億4400万 | +0.84% | 19.34 | 1.12 |
| 04/16 | 3,688 | 3,714 | 3,688 | 3,714 | +0.68% | 50,300 | 1782億7200万 | +1.14% | 19.4 | 1.12 |
| 04/15 | 3,715 | 3,721 | 3,687 | 3,689 | -0.24% | 61,300 | 1770億7200万 | +0.46% | 19.27 | 1.11 |
| 04/14 | 3,703 | 3,717 | 3,685 | 3,698 | +0.41% | 93,500 | 1775億400万 | +0.65% | 19.32 | 1.11 |
| 04/11 | 3,638 | 3,683 | 3,622 | 3,683 | +0.11% | 132,000 | 1767億8400万 | +0.22% | 19.24 | 1.11 |
| 04/10 | 3,679 | 3,686 | 3,601 | 3,679 | +2.74% | 126,600 | 1765億9200万 | +0.03% | 19.22 | 1.11 |
| 04/09 | 3,575 | 3,604 | 3,511 | 3,581 | +0.17% | 152,300 | 1718億8800万 | -2.66% | 18.71 | 1.08 |
| 04/08 | 3,575 | 3,592 | 3,524 | 3,575 | +1.5% | 142,700 | 1716億 | -2.99% | 18.68 | 1.08 |
| 04/07 | 3,500 | 3,574 | 3,429 | 3,522 | -1.04% | 164,900 | 1690億5600万 | -4.6% | 18.4 | 1.06 |
| 04/04 | 3,559 | 3,587 | 3,534 | 3,559 | -0.97% | 121,500 | 1708億3200万 | -3.81% | 18.59 | 1.07 |
| 04/03 | 3,528 | 3,595 | 3,513 | 3,594 | +0.14% | 108,200 | 1725億1200万 | -3% | 18.78 | 1.08 |
| 04/02 | 3,675 | 3,675 | 3,589 | 3,589 | -1.75% | 103,800 | 1722億7200万 | -3.16% | 18.75 | 1.08 |
| 04/01 | 3,660 | 3,689 | 3,653 | 3,653 | +0.38% | 83,600 | 1753億4400万 | -1.51% | 19.08 | 1.1 |
| 03/31 | 3,685 | 3,685 | 3,630 | 3,639 | -1.57% | 127,700 | 1746億7200万 | -1.89% | 19.01 | 1.1 |
| 03/28 | 3,695 | 3,729 | 3,685 | 3,697 | -2.3% | 179,500 | 1848億5000万 | -0.35% | 19.31 | 1.11 |
| 03/27 | 3,752 | 3,784 | 3,740 | 3,784 | +0.85% | 310,500 | 1892億 | +1.99% | 19.77 | 1.14 |
| 03/26 | 3,748 | 3,763 | 3,733 | 3,752 | +0.51% | 184,700 | 1876億 | +1.16% | 19.6 | 1.13 |
| 03/25 | 3,729 | 3,742 | 3,707 | 3,733 | +0.46% | 138,400 | 1866億5000万 | +0.65% | 19.5 | 1.12 |
| 03/24 | 3,723 | 3,730 | 3,696 | 3,716 | -0.03% | 176,400 | 1858億 | +0.16% | 19.41 | 1.12 |
| 03/21 | 3,722 | 3,742 | 3,716 | 3,717 | -0.19% | 117,000 | 1858億5000万 | +0.11% | 19.42 | 1.12 |
| 03/19 | 3,729 | 3,748 | 3,724 | 3,724 | +0.08% | 74,000 | 1862億 | +0.24% | 19.45 | 1.12 |
| 03/18 | 3,720 | 3,732 | 3,718 | 3,721 | +0.24% | 90,400 | 1860億5000万 | +0.13% | 19.44 | 1.12 |
| 03/17 | 3,690 | 3,717 | 3,690 | 3,712 | +0.87% | 91,400 | 1856億 | -0.16% | 19.39 | 1.12 |
| 03/14 | 3,671 | 3,702 | 3,648 | 3,680 | -0.41% | 126,000 | 1840億 | -1.05% | 19.22 | 1.11 |
| 03/13 | 3,690 | 3,726 | 3,683 | 3,695 | -0.08% | 124,300 | 1847億5000万 | -0.67% | 19.3 | 1.11 |
| 03/12 | 3,719 | 3,724 | 3,685 | 3,698 | -0.62% | 125,800 | 1849億 | -0.59% | 19.32 | 1.11 |
| 03/11 | 3,711 | 3,729 | 3,698 | 3,721 | 0% | 93,800 | 1860億5000万 | 0% | 19.44 | 1.12 |
| 03/10 | 3,740 | 3,740 | 3,705 | 3,721 | -0.24% | 96,500 | 1860億5000万 | 0% | 19.44 | 1.12 |
| 03/07 | 3,727 | 3,746 | 3,704 | 3,730 | -0.45% | 89,600 | 1865億 | +0.24% | 19.49 | 1.12 |
| 03/06 | 3,723 | 3,750 | 3,721 | 3,747 | +0.64% | 64,400 | 1873億5000万 | +0.73% | 19.57 | 1.13 |
| 03/05 | 3,735 | 3,752 | 3,719 | 3,723 | 0% | 98,500 | 1861億5000万 | +0.13% | 19.45 | 1.12 |
| 03/04 | 3,734 | 3,752 | 3,716 | 3,723 | -0.4% | 80,600 | 1861億5000万 | +0.19% | 19.45 | 1.12 |
| 03/03 | 3,744 | 3,760 | 3,733 | 3,738 | -0.08% | 84,000 | 1869億 | +0.62% | 19.53 | 1.13 |
| 02/28 | 3,696 | 3,763 | 3,680 | 3,741 | +1.77% | 127,800 | 1870億5000万 | +0.84% | 19.54 | 1.13 |
| 02/27 | 3,640 | 3,676 | 3,635 | 3,676 | +1.27% | 67,400 | 1838億 | -0.78% | 19.2 | 1.11 |
| 02/26 | 3,645 | 3,653 | 3,617 | 3,630 | -0.55% | 111,200 | 1815億 | -1.94% | 18.96 | 1.09 |
| 02/25 | 3,648 | 3,650 | 3,625 | 3,650 | -0.03% | 87,200 | 1825億 | -1.3% | 19.07 | 1.1 |
| 02/21 | 3,670 | 3,685 | 3,639 | 3,651 | -0.52% | 69,100 | 1825億5000万 | -1.19% | 19.07 | 1.1 |
| 02/20 | 3,700 | 3,705 | 3,646 | 3,670 | -0.86% | 79,400 | 1835億 | -0.57% | 19.17 | 1.11 |
| 02/19 | 3,730 | 3,771 | 3,697 | 3,702 | -1.54% | 122,900 | 1851億 | +0.35% | 19.34 | 1.11 |
| 02/18 | 3,735 | 3,771 | 3,731 | 3,760 | +0.64% | 52,100 | 1880億 | +2.01% | 19.64 | 1.13 |
| 02/17 | 3,775 | 3,784 | 3,735 | 3,736 | -0.93% | 64,800 | 1868億 | +1.47% | 19.52 | 1.13 |
| 02/14 | 3,781 | 3,793 | 3,760 | 3,771 | -0.24% | 42,900 | 1885億5000万 | +2.5% | 19.7 | 1.14 |
| 02/13 | 3,750 | 3,792 | 3,748 | 3,780 | +0.29% | 79,200 | 1890億 | +2.86% | 19.75 | 1.14 |
| 02/12 | 3,780 | 3,787 | 3,738 | 3,769 | +0.51% | 76,200 | 1884億5000万 | +2.64% | 19.69 | 1.13 |
| 02/10 | 3,800 | 3,829 | 3,734 | 3,750 | -0.58% | 141,200 | 1875億 | +2.21% | 19.59 | 1.13 |
| 02/07 | 3,734 | 3,773 | 3,705 | 3,772 | +1.02% | 151,600 | 1886億 | +2.84% | 19.71 | 1.14 |
| 02/06 | 3,730 | 3,739 | 3,712 | 3,734 | +0.86% | 75,900 | 1867億 | +1.85% | 19.51 | 1.12 |
| 02/05 | 3,745 | 3,755 | 3,686 | 3,702 | -0.13% | 135,700 | 1851億 | +1.06% | 19.34 | 1.11 |
| 02/04 | 3,734 | 3,740 | 3,703 | 3,707 | -0.35% | 110,900 | 1853億5000万 | +1.26% | 19.37 | 1.12 |
| 02/03 | 3,721 | 3,730 | 3,691 | 3,720 | 0% | 111,500 | 1860億 | +1.67% | 19.43 | 1.12 |
| 01/31 | 3,732 | 3,734 | 3,701 | 3,720 | -0.27% | 73,300 | 1860億 | +1.78% | 19.43 | 1.12 |
| 01/30 | 3,700 | 3,738 | 3,700 | 3,730 | +1.08% | 65,100 | 1865億 | +2.14% | 19.49 | 1.12 |
| 01/29 | 3,698 | 3,708 | 3,678 | 3,690 | -0.11% | 54,200 | 1845億 | +1.1% | 19.28 | 1.11 |
| 01/28 | 3,703 | 3,717 | 3,686 | 3,694 | -0.05% | 50,800 | 1847億 | +1.21% | 19.3 | 1.11 |
| 01/27 | 3,697 | 3,702 | 3,676 | 3,696 | +0.57% | 64,800 | 1848億 | +1.29% | 19.31 | 1.11 |
| 01/24 | 3,656 | 3,696 | 3,654 | 3,675 | +1.18% | 68,300 | 1837億5000万 | +0.74% | 19.2 | 1.11 |
| 01/23 | 3,615 | 3,641 | 3,605 | 3,632 | +0.53% | 76,800 | 1816億 | -0.52% | 18.97 | 1.09 |
| 01/22 | 3,600 | 3,623 | 3,597 | 3,613 | +0.53% | 85,100 | 1806億5000万 | -1.15% | 18.87 | 1.09 |
| 01/21 | 3,541 | 3,599 | 3,541 | 3,594 | +1.53% | 77,800 | 1797億 | -1.78% | 18.78 | 1.08 |
| 01/20 | 3,568 | 3,571 | 3,539 | 3,540 | -0.78% | 72,900 | 1770億 | -3.38% | 18.49 | 1.07 |
| 01/17 | 3,558 | 3,579 | 3,550 | 3,568 | +0.28% | 76,800 | 1784億 | -2.75% | 18.64 | 1.07 |
| 01/16 | 3,619 | 3,622 | 3,546 | 3,558 | -1.33% | 137,400 | 1779億 | -3.16% | 18.59 | 1.07 |
| 01/15 | 3,645 | 3,654 | 3,605 | 3,606 | -0.61% | 80,900 | 1803億 | -1.98% | 18.84 | 1.09 |
| 01/14 | 3,660 | 3,661 | 3,611 | 3,628 | -0.93% | 97,600 | 1814億 | -1.47% | 18.95 | 1.09 |
| 01/10 | 3,670 | 3,676 | 3,655 | 3,662 | -0.25% | 52,400 | 1831億 | -0.6% | 19.13 | 1.1 |
| 01/09 | 3,691 | 3,701 | 3,664 | 3,671 | -0.03% | 88,100 | 1835億5000万 | -0.46% | 19.18 | 1.11 |
| 01/08 | 3,688 | 3,697 | 3,664 | 3,672 | -0.38% | 72,100 | 1836億 | -0.57% | 19.18 | 1.11 |
| 01/07 | 3,715 | 3,723 | 3,683 | 3,686 | -0.78% | 94,100 | 1843億 | -0.35% | 19.26 | 1.11 |
| 01/06 | 3,727 | 3,738 | 3,715 | 3,715 | +0.08% | 113,900 | 1857億5000万 | +0.32% | 19.41 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 3,721 | 3,728 | 3,702 | 3,712 | -0.05% | 66,200 | 1856億 | +0.13% | 19.39 | 1.18 |
| 12/27 | 3,700 | 3,716 | 3,683 | 3,714 | +1.06% | 85,400 | 1857億 | +0.05% | 19.4 | 1.18 |
| 12/26 | 3,654 | 3,675 | 3,646 | 3,675 | +0.96% | 94,600 | 1837億5000万 | -1.1% | 19.2 | 1.16 |
| 12/25 | 3,670 | 3,670 | 3,608 | 3,640 | -0.6% | 82,300 | 1820億 | -2.2% | 19.02 | 1.15 |
| 12/24 | 3,634 | 3,664 | 3,626 | 3,662 | +0.96% | 69,100 | 1831億 | -1.82% | 19.13 | 1.16 |
| 12/23 | 3,651 | 3,670 | 3,605 | 3,627 | -0.63% | 97,100 | 1813億5000万 | -2.94% | 18.95 | 1.15 |
| 12/20 | 3,700 | 3,704 | 3,650 | 3,650 | -0.82% | 98,600 | 1825億 | -2.51% | 19.07 | 1.16 |
| 12/19 | 3,663 | 3,690 | 3,660 | 3,680 | +0.08% | 73,300 | 1840億 | -1.87% | 19.22 | 1.17 |
| 12/18 | 3,671 | 3,687 | 3,662 | 3,677 | 0% | 73,200 | 1838億5000万 | -2.05% | 19.21 | 1.17 |
| 12/17 | 3,678 | 3,703 | 3,667 | 3,677 | -0.03% | 91,500 | 1838億5000万 | -2.23% | 19.21 | 1.17 |
| 12/16 | 3,738 | 3,742 | 3,670 | 3,678 | -1.53% | 113,400 | 1839億 | -2.34% | 19.21 | 1.17 |
| 12/13 | 3,720 | 3,741 | 3,715 | 3,735 | 0% | 107,200 | 1867億5000万 | -0.98% | 19.51 | 1.18 |
| 12/12 | 3,728 | 3,746 | 3,720 | 3,735 | +0.51% | 105,300 | 1867億5000万 | -1.03% | 19.51 | 1.18 |
| 12/11 | 3,720 | 3,734 | 3,715 | 3,716 | +0.27% | 80,400 | 1858億 | -1.62% | 19.41 | 1.18 |
| 12/10 | 3,700 | 3,712 | 3,680 | 3,706 | +0.52% | 102,400 | 1853億 | -1.93% | 19.36 | 1.17 |
| 12/09 | 3,663 | 3,693 | 3,651 | 3,687 | +0.46% | 98,700 | 1843億5000万 | -2.77% | 19.26 | 1.17 |
| 12/06 | 3,700 | 3,705 | 3,669 | 3,670 | -0.62% | 92,000 | 1835億 | -3.57% | 19.17 | 1.16 |
| 12/05 | 3,670 | 3,719 | 3,669 | 3,693 | +0.11% | 128,200 | 1846億5000万 | -3.32% | 19.29 | 1.17 |
| 12/04 | 3,670 | 3,710 | 3,663 | 3,689 | +0.35% | 213,500 | 1844億5000万 | -3.78% | 19.27 | 1.17 |
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 | 2,115 4/2 | 1,580 3/18 | 650,700 10/31 | - | - | +7.21% 4/7 | -12.48% 1/22 |
| 2009年 3月期 | 1,905 5/16 | 1,287 10/28 | 303,900 4/30 | - | - | +7.22% 11/5 | -15.55% 10/10 |
| 2010年 3月期 | 1,749 8/31 | 1,518 5/1 | 287,400 2/1 | - | - | +4.33% 8/28 | -4.88% 10/6 |
| 2011年 3月期 | 1,670 4/26 | 1,340 3/15 | 378,300 3/16 | 1125億4935万 | 903億906万 | +5.43% 11/18 | -12.94% 3/16 |
| 2012年 3月期 | 1,689 2/29 | 1,456 8/9 | 263,400 5/13 | 1138億2985万 | 981億2686万 | +6.99% 2/22 | -5.36% 4/11 |
| 2013年 3月期 | 1,900 3/29 3/28 他4件 | 1,418 6/4 | 324,000 9/25 | 1280億5016万 | 955億6585万 | +9.39% 2/6 | -5.79% 5/28 |
| 2014年 3月期 | 2,064 1/21 | 1,630 6/7 | 432,700 3/26 | 1341億4931万 | 1098億5356万 | +7.61% 7/1 | -10.94% 6/7 |
| 2015年 3月期 | 2,195 3/25 | 1,679 10/17 | 844,500 11/20 | 1393億7113万 | 1066億780万 | +8.14% 2/9 | -6.4% 10/17 |
| 2016年 3月期 | 2,532 8/19 | 1,841 1/21 | 581,200 7/31 | 1607億6889万 | 1168億9396万 | +13.87% 8/6 | -12.91% 1/21 |
| 2017年 3月期 | 2,595 3/10 | 1,626 6/24 | 808,700 4/27 | 1491億9906万 | 934億8658万 | +9.34% 11/28 | -9.93% 6/24 |
| 2018年 3月期 | 3,250 10/16 | 2,352 4/17 | 812,400 7/31 | 1793億8317万 | 1298億1822万 | +10.77% 5/16 | -11.17% 2/14 |
| 2019年 3月期 | 2,958 8/2 | 2,160 12/25 | 461,700 7/31 | 1632億6628万 | 1192億2081万 | +8.68% 8/1 | -13.69% 12/25 |
| 2020年 3月期 | 3,145 12/13 | 2,189 3/13 | 329,100 3/18 | 1657億2521万 | 1153億4896万 | +9.06% 3/27 | -20.1% 3/13 |
| 2021年 3月期 | 2,996 11/16 | 2,560 8/11 | 354,200 9/28 | 1527億8048万 | 1305億4674万 | +7.85% 11/12 | -6.46% 10/23 |
| 2022年 3月期 | 2,875 3/17 | 2,503 6/21 | 416,000 9/28 | 1466億1011万 | 1276億4004万 | +5.09% 12/16 | -4.02% 5/13 |
| 2023年 3月期 | 3,325 3/10 | 2,658 4/18 | 351,900 9/28 | 1695億5778万 | 1355億4423万 | +7.82% 3/9 | -3.69% 9/7 |
| 2024年 3月期 | 3,487 1/17 1/16 | 3,070 6/1 | 357,700 9/27 | 1778億1894万 | 1565億5410万 | +5.58% 12/14 | -6.32% 5/31 |
| 最新 | 3,785 2025/5/7 | 92,200 | 1816億8000万 | +2.66% 3,687 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/07 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
1,287円（2008/10/28） - 194%（2.94倍）
3,785円（5/7）