株価チャート
株価
11/13
- 前日 (11/12)
- 3,660
- 始値
- 3,700
- 高値
- 3,770
- 安値
- 3,665
- 終値 +0.96%
- 3,695
- 出来高 -4.5%
- 82,800
乖離率
- 株価（5日）
移動平均値 - +0.46%
3,678 - 株価（25日）
移動平均値 - +1.79%
3,630 - 出来高（5日）
移動平均値 - -26.7%
112,960
2025/06/19～2025/11/13
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 | ||||||||||
| 11/13 | 3,700 | 3,770 | 3,665 | 3,695 | +0.96% | 82,800 | 1505億6912万 | +1.79% | 23.08 | 1.1 |
| 11/12 | 3,620 | 3,685 | 3,580 | 3,660 | +0.97% | 86,700 | 1491億4289万 | +0.77% | 22.86 | 1.09 |
| 11/11 | 3,620 | 3,650 | 3,580 | 3,625 | +0.14% | 82,700 | 1477億1666万 | -0.22% | 22.65 | 1.08 |
| 11/10 | 3,755 | 3,805 | 3,585 | 3,620 | -4.49% | 144,200 | 1475億1292万 | -0.33% | 22.62 | 1.08 |
| 11/07 | 3,645 | 3,805 | 3,640 | 3,790 | +2.02% | 168,400 | 1544億4032万 | +4.35% | 23.68 | 1.13 |
| 11/06 | 3,640 | 3,715 | 3,590 | 3,715 | +1.5% | 207,300 | 1513億8411万 | +2.48% | 23.21 | 1.11 |
| 11/05 | 3,665 | 3,680 | 3,605 | 3,660 | +1.1% | 190,400 | 1491億4289万 | +0.99% | 22.86 | 1.09 |
| 11/04 | 3,590 | 3,705 | 3,565 | 3,620 | -0.96% | 187,400 | 1475億1292万 | -0.17% | 22.62 | 1.08 |
| 10/31 | 3,615 | 3,655 | 3,540 | 3,655 | +2.81% | 64,300 | 1489億3915万 | +0.63% | 22.83 | 1.09 |
| 10/30 | 3,625 | 3,665 | 3,535 | 3,555 | -1.11% | 215,400 | 1448億6420万 | -2.17% | 22.21 | 1.06 |
| 10/29 | 3,620 | 3,630 | 3,585 | 3,595 | -1.24% | 97,200 | 1464億9418万 | -1.26% | 22.46 | 1.07 |
| 10/28 | 3,730 | 3,765 | 3,570 | 3,640 | -3.32% | 156,900 | 1483億2791万 | -0.14% | 22.74 | 1.09 |
| 10/27 | 3,675 | 3,780 | 3,675 | 3,765 | +2.45% | 89,600 | 1534億2158万 | +3.26% | 23.52 | 1.12 |
| 10/24 | 3,660 | 3,685 | 3,650 | 3,675 | +0.96% | 68,000 | 1497億5414万 | +0.96% | 22.96 | 1.1 |
| 10/23 | 3,635 | 3,675 | 3,620 | 3,640 | +0.28% | 46,100 | 1483億2791万 | +0.05% | 22.74 | 1.09 |
| 10/22 | 3,615 | 3,650 | 3,615 | 3,630 | +0.69% | 37,900 | 1479億2041万 | -0.3% | 22.68 | 1.08 |
| 10/21 | 3,630 | 3,650 | 3,600 | 3,605 | -0.41% | 27,300 | 1469億168万 | -1.04% | 22.52 | 1.08 |
| 10/20 | 3,595 | 3,645 | 3,595 | 3,620 | +1.54% | 22,400 | 1475億1292万 | -0.71% | 22.62 | 1.08 |
| 10/17 | 3,510 | 3,575 | 3,510 | 3,565 | +0.71% | 36,700 | 1452億7170万 | -2.36% | 22.27 | 1.06 |
| 10/16 | 3,575 | 3,580 | 3,530 | 3,540 | -0.7% | 27,000 | 1442億5296万 | -3.17% | 22.12 | 1.06 |
| 10/15 | 3,545 | 3,570 | 3,530 | 3,565 | +1.57% | 45,100 | 1452億7170万 | -2.7% | 22.27 | 1.06 |
| 10/14 | 3,495 | 3,540 | 3,495 | 3,510 | -1.13% | 40,600 | 1430億3048万 | -4.33% | 21.93 | 1.05 |
| 10/10 | 3,555 | 3,605 | 3,530 | 3,550 | -1.53% | 44,500 | 1446億6046万 | -3.43% | 22.18 | 1.06 |
| 10/09 | 3,655 | 3,695 | 3,570 | 3,605 | -1.5% | 47,400 | 1469億168万 | -2.01% | 22.52 | 1.08 |
| 10/08 | 3,695 | 3,735 | 3,660 | 3,660 | -1.74% | 49,100 | 1491億4289万 | -0.54% | 22.86 | 1.09 |
| 10/07 | 3,695 | 3,735 | 3,680 | 3,725 | +0.81% | 39,900 | 1517億9161万 | +1.33% | 23.27 | 1.11 |
| 10/06 | 3,680 | 3,710 | 3,670 | 3,695 | +2.5% | 54,300 | 1505億6912万 | +0.71% | 23.08 | 1.1 |
| 10/03 | 3,625 | 3,650 | 3,590 | 3,605 | -0.55% | 28,400 | 1469億168万 | -1.58% | 22.52 | 1.08 |
| 10/02 | 3,610 | 3,625 | 3,545 | 3,625 | +0.42% | 47,600 | 1477億1666万 | -0.96% | 22.65 | 1.08 |
| 10/01 | 3,660 | 3,695 | 3,580 | 3,610 | -2.3% | 81,800 | 1471億542万 | -1.26% | 22.55 | 1.08 |
| 09/30 | 3,710 | 3,765 | 3,690 | 3,695 | -0.4% | 80,300 | 1505億6912万 | +1.15% | 23.08 | 1.1 |
| 09/29 | 3,700 | 3,740 | 3,650 | 3,710 | -1.07% | 62,300 | 1569億1232万 | +1.73% | 23.18 | 1.15 |
| 09/26 | 3,695 | 3,755 | 3,690 | 3,750 | +0.94% | 77,500 | 1586億409万 | +2.99% | 23.43 | 1.16 |
| 09/25 | 3,700 | 3,730 | 3,680 | 3,715 | -0.27% | 74,000 | 1571億2379万 | +2.23% | 23.21 | 1.15 |
| 09/24 | 3,735 | 3,775 | 3,720 | 3,725 | +0.95% | 107,000 | 1575億4673万 | +2.73% | 23.27 | 1.16 |
| 09/22 | 3,660 | 3,730 | 3,660 | 3,690 | +0.68% | 72,100 | 1560億6643万 | +2.05% | 23.05 | 1.15 |
| 09/19 | 3,590 | 3,665 | 3,585 | 3,665 | +1.24% | 125,900 | 1550億907万 | +1.55% | 22.9 | 1.14 |
| 09/18 | 3,630 | 3,635 | 3,595 | 3,620 | -0.55% | 49,500 | 1531億582万 | +0.5% | 22.62 | 1.12 |
| 09/17 | 3,650 | 3,675 | 3,620 | 3,640 | -1.62% | 57,400 | 1539億5171万 | +1.08% | 22.74 | 1.13 |
| 09/16 | 3,680 | 3,735 | 3,675 | 3,700 | +0.27% | 78,400 | 1564億8937万 | +2.83% | 23.11 | 1.15 |
| 09/12 | 3,705 | 3,720 | 3,680 | 3,690 | +0.14% | 78,900 | 1560億6643万 | +2.81% | 23.05 | 1.15 |
| 09/11 | 3,720 | 3,725 | 3,670 | 3,685 | -1.07% | 62,300 | 1558億5495万 | +2.88% | 23.02 | 1.14 |
| 09/10 | 3,715 | 3,735 | 3,695 | 3,725 | +0.4% | 34,500 | 1575億4673万 | +4.2% | 23.27 | 1.16 |
| 09/09 | 3,750 | 3,780 | 3,710 | 3,710 | -0.67% | 58,000 | 1569億1232万 | +4.07% | 23.18 | 1.15 |
| 09/08 | 3,690 | 3,770 | 3,690 | 3,735 | +1.22% | 62,300 | 1579億6968万 | +5.06% | 23.33 | 1.16 |
| 09/05 | 3,700 | 3,710 | 3,680 | 3,690 | +0.41% | 44,100 | 1560億6643万 | +4.06% | 23.05 | 1.15 |
| 09/04 | 3,655 | 3,695 | 3,630 | 3,675 | +0.96% | 41,500 | 1554億3201万 | +3.81% | 22.96 | 1.14 |
| 09/03 | 3,625 | 3,655 | 3,615 | 3,640 | +0.55% | 55,500 | 1539億5171万 | +3.03% | 22.74 | 1.13 |
| 09/02 | 3,570 | 3,640 | 3,555 | 3,620 | +1.97% | 85,400 | 1531億582万 | +2.64% | 22.62 | 1.12 |
| 09/01 | 3,540 | 3,575 | 3,530 | 3,550 | -0.14% | 35,500 | 1501億4521万 | +0.8% | 22.18 | 1.1 |
| 08/29 | 3,570 | 3,585 | 3,540 | 3,555 | +0.14% | 49,000 | 1503億5668万 | +0.97% | 22.21 | 1.1 |
| 08/28 | 3,530 | 3,580 | 3,500 | 3,550 | +0.85% | 224,400 | 1501億4521万 | +0.91% | 22.18 | 1.1 |
| 08/27 | 3,515 | 3,545 | 3,500 | 3,520 | -0.42% | 40,000 | 1488億7637万 | +0.14% | 21.99 | 1.09 |
| 08/26 | 3,525 | 3,570 | 3,520 | 3,535 | +0.28% | 44,600 | 1495億1079万 | +0.63% | 22.08 | 1.1 |
| 08/25 | 3,585 | 3,585 | 3,505 | 3,525 | -1.12% | 39,000 | 1490億8785万 | +0.46% | 22.02 | 1.09 |
| 08/22 | 3,545 | 3,570 | 3,530 | 3,565 | +0.14% | 23,900 | 1507億7962万 | +1.71% | 22.27 | 1.11 |
| 08/21 | 3,580 | 3,590 | 3,545 | 3,560 | -0.14% | 42,200 | 1505億6815万 | +1.8% | 22.24 | 1.11 |
| 08/20 | 3,505 | 3,575 | 3,505 | 3,565 | +1.42% | 50,800 | 1507億7962万 | +2.12% | 22.27 | 1.11 |
| 08/19 | 3,495 | 3,530 | 3,485 | 3,515 | +0.86% | 35,000 | 1486億6490万 | +0.89% | 21.96 | 1.09 |
| 08/18 | 3,485 | 3,520 | 3,450 | 3,485 | -0.29% | 70,500 | 1473億9607万 | +0.26% | 21.77 | 1.08 |
| 08/15 | 3,510 | 3,515 | 3,465 | 3,495 | -0.29% | 76,600 | 1478億1901万 | +0.78% | 21.83 | 1.08 |
| 08/14 | 3,545 | 3,550 | 3,460 | 3,505 | -2.09% | 85,900 | 1482億4196万 | +1.3% | 21.9 | 1.09 |
| 08/13 | 3,570 | 3,615 | 3,550 | 3,580 | +0.42% | 72,900 | 1514億1404万 | +3.74% | 22.37 | 1.11 |
| 08/12 | 3,500 | 3,605 | 3,485 | 3,565 | +2.44% | 152,100 | 1507億7962万 | +3.66% | 22.27 | 1.11 |
| 08/08 | 3,445 | 3,490 | 3,415 | 3,480 | -1% | 124,000 | 1471億8460万 | +1.55% | 21.74 | 1.08 |
| 08/07 | 3,470 | 3,555 | 3,455 | 3,515 | +0.29% | 54,500 | 1486億6490万 | +2.84% | 21.96 | 1.09 |
| 08/06 | 3,485 | 3,520 | 3,475 | 3,505 | +0.43% | 43,300 | 1482億4196万 | +2.82% | 21.9 | 1.09 |
| 08/05 | 3,450 | 3,510 | 3,430 | 3,490 | +1.01% | 51,300 | 1476億754万 | +2.65% | 21.8 | 1.08 |
| 08/04 | 3,480 | 3,525 | 3,440 | 3,455 | -1.85% | 40,800 | 1461億2724万 | +1.83% | 21.58 | 1.07 |
| 08/01 | 3,525 | 3,555 | 3,515 | 3,520 | -0.28% | 39,400 | 1488億7637万 | +3.93% | 21.99 | 1.09 |
| 07/31 | 3,510 | 3,560 | 3,480 | 3,530 | +0.57% | 62,000 | 1492億9932万 | +4.53% | 22.05 | 1.1 |
| 07/30 | 3,505 | 3,535 | 3,490 | 3,510 | +0.57% | 55,700 | 1484億5343万 | +4.28% | 21.93 | 1.09 |
| 07/29 | 3,450 | 3,490 | 3,450 | 3,490 | +0.29% | 27,300 | 1476億754万 | +4.02% | 21.8 | 1.08 |
| 07/28 | 3,525 | 3,540 | 3,450 | 3,480 | -1.28% | 45,600 | 1471億8460万 | +4.04% | 21.74 | 1.08 |
| 07/25 | 3,490 | 3,545 | 3,470 | 3,525 | +1% | 59,800 | 1490億8785万 | +5.7% | 22.02 | 1.09 |
| 07/24 | 3,480 | 3,520 | 3,465 | 3,490 | +0.72% | 54,900 | 1476億754万 | +4.99% | 21.8 | 1.08 |
| 07/23 | 3,500 | 3,500 | 3,445 | 3,465 | -0.57% | 62,300 | 1465億5018万 | +4.56% | 21.65 | 1.08 |
| 07/22 | 3,450 | 3,600 | 3,450 | 3,485 | +1.6% | 90,100 | 1473億9607万 | +5.48% | 21.77 | 1.08 |
| 07/18 | 3,405 | 3,455 | 3,390 | 3,430 | +0.59% | 47,200 | 1450億6988万 | +4.19% | 21.43 | 1.06 |
| 07/17 | 3,385 | 3,415 | 3,385 | 3,410 | +0.74% | 32,400 | 1442億2399万 | +3.9% | 21.3 | 1.06 |
| 07/16 | 3,410 | 3,430 | 3,375 | 3,385 | -0.73% | 42,000 | 1431億6663万 | +3.42% | 21.15 | 1.05 |
| 07/15 | 3,425 | 3,455 | 3,395 | 3,410 | +0.89% | 75,500 | 1442億2399万 | +4.44% | 21.3 | 1.06 |
| 07/14 | 3,305 | 3,395 | 3,305 | 3,380 | +2.27% | 57,800 | 1429億5515万 | +3.78% | 21.12 | 1.05 |
| 07/11 | 3,325 | 3,350 | 3,295 | 3,305 | +0.15% | 60,900 | 1397億8307万 | +1.6% | 20.65 | 1.03 |
| 07/10 | 3,295 | 3,325 | 3,285 | 3,300 | +0.46% | 62,400 | 1395億7160万 | +1.38% | 20.62 | 1.02 |
| 07/09 | 3,280 | 3,310 | 3,280 | 3,285 | 0% | 35,200 | 1389億3718万 | +1.23% | 20.52 | 1.02 |
| 07/08 | 3,275 | 3,300 | 3,275 | 3,285 | +0.31% | 64,300 | 1389億3718万 | +1.61% | 20.52 | 1.02 |
| 07/07 | 3,265 | 3,315 | 3,265 | 3,275 | 0% | 43,400 | 1385億1424万 | +1.64% | 20.46 | 1.02 |
| 07/04 | 3,270 | 3,285 | 3,265 | 3,275 | +0.46% | 30,100 | 1385億1424万 | +1.99% | 20.46 | 1.02 |
| 07/03 | 3,230 | 3,275 | 3,230 | 3,260 | -0.31% | 49,100 | 1378億7982万 | +1.88% | 20.37 | 1.01 |
| 07/02 | 3,260 | 3,290 | 3,245 | 3,270 | -0.91% | 73,900 | 1383億277万 | +2.51% | 20.43 | 1.02 |
| 07/01 | 3,310 | 3,345 | 3,300 | 3,300 | -0.3% | 61,500 | 1395億7160万 | +3.81% | 20.62 | 1.02 |
| 06/30 | 3,305 | 3,325 | 3,290 | 3,310 | +0.15% | 47,500 | 1399億9455万 | +4.52% | 20.68 | 1.01 |
| 06/27 | 3,265 | 3,315 | 3,260 | 3,305 | +1.54% | 59,900 | 1397億8307万 | +4.82% | 20.65 | 1 |
| 06/26 | 3,255 | 3,265 | 3,230 | 3,255 | 0% | 39,900 | 1376億6835万 | +3.7% | 20.33 | 0.99 |
| 06/25 | 3,215 | 3,255 | 3,215 | 3,255 | +0.31% | 37,300 | 1376億6835万 | +4.16% | 20.33 | 0.99 |
| 06/24 | 3,245 | 3,260 | 3,225 | 3,245 | +0.31% | 32,500 | 1372億4541万 | +4.27% | 20.27 | 0.99 |
| 06/23 | 3,230 | 3,240 | 3,190 | 3,235 | 0% | 48,600 | 1368億2246万 | +4.42% | 20.21 | 0.98 |
| 06/20 | 3,250 | 3,275 | 3,230 | 3,235 | -0.61% | 179,500 | 1368億2246万 | +4.83% | 20.21 | 0.98 |
| 06/19 | 3,230 | 3,265 | 3,210 | 3,255 | +0.62% | 48,400 | 1376億6835万 | +5.96% | 20.33 | 0.99 |
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 | 1,230 2,460 4/9 | 753 1,505 9/21 | 594,400 297,200 8/8 | - | - | +18.05% 2/15 | -20.77% 8/8 |
| 2009年 3月期 | 1,093 2,185 8/25 2,185 8/18 | 787 1,574 10/28 | 353,400 176,700 11/6 | - | - | +13.36% 5/16 | -12.35% 9/18 |
| 2010年 3月期 | 1,465 2,930 12/3 | 830 1,660 4/23 | 338,200 169,100 11/13 | - | - | +13.35% 12/3 | -10.49% 5/7 |
| 2011年 3月期 | 1,199 2,398 4/13 | 810 1,620 3/15 | 343,000 171,500 5/7 | 527億7365万 | 356億5192万 | +11.89% 8/26 | -11.81% 5/12 |
| 2012年 3月期 | 1,200 2,399 4/5 | 881 1,762 12/26 | 244,400 122,200 5/13 | 527億9566万 | 387億7697万 | +10.07% 2/14 | -9.38% 5/31 |
| 2013年 3月期 | 1,300 2,600 3/22 | 900 1,800 6/5 | 897,200 448,600 2/14 | 572億1914万 | 396億1325万 | +11.05% 7/10 | -7.64% 6/4 |
| 2014年 3月期 | 1,985 3,970 3/31 | 1,151 2,302 6/6 | 526,400 263,200 4/24 | 873億6923万 | 506億6094万 | +12.52% 4/1 | -8.71% 2/4 |
| 2015年 3月期 | 2,088 4,175 8/1 | 1,361 2,721 10/17 | 354,400 177,200 4/2 | 918億8074万 | 598億8203万 | +11.01% 3/17 | -16.2% 10/17 |
| 2016年 3月期 | 2,333 4,665 3/22 | 1,563 3,125 1/18 | 334,200 167,100 7/7 | 1026億6434万 | 687億7300万 | +16.57% 2/16 | -14.25% 8/25 |
| 2017年 3月期 | 2,938 10/14 | 2,043 4,085 4/1 | 404,800 3/28 | 1293億1526万 | 899億7万 | +10.21% 10/14 | -8.31% 2/13 |
| 2018年 3月期 | 3,045 2/2 2/1 | 2,143 7/19 | 561,700 10/2 | 1340億2484万 | 943億2355万 | +11.22% 10/3 | -16.59% 2/9 |
| 2019年 3月期 | 3,600 10/5 | 2,547 5/11 | 285,100 8/9 | 1584億5301万 | 1121億550万 | +14.73% 2/13 | -13.14% 11/14 |
| 2020年 3月期 | 4,085 2/17 | 2,307 3/13 | 1,125,700 2/17 | 1798億15万 | 1015億4197万 | +18.89% 2/17 | -19.39% 3/16 |
| 2021年 3月期 | 3,965 2/12 | 2,438 4/3 | 314,700 5/8 | 1745億1838万 | 1073億790万 | +13.87% 9/28 | -7.08% 7/7 |
| 2022年 3月期 | 4,985 8/16 | 3,035 3/16 3/8 | 497,100 8/11 | 2194億1340万 | 1335億8469万 | +22.85% 8/13 | -10.98% 2/22 |
| 2023年 3月期 | 4,020 8/5 8/2 | 3,035 3/30 4/1 | 379,500 8/10 | 1749億2919万 | 1293億3235万 | +8.89% 7/26 | -9.12% 9/7 |
| 2024年 3月期 | 3,250 6/12 | 2,594 8/15 | 283,000 8/14 | 1374億5688万 | 1097億1174万 | +7.23% 3/22 | -8.69% 8/14 |
| 2025年 3月期 | 3,125 4/12 | 2,592 8/5 | 360,600 3/27 | 1321億7008万 | 1096億2715万 | +7.9% 3/27 | -12.03% 8/5 |
| 最新 | 3,695 2025/11/13 | 82,800 | 1505億6912万 | +1.79% 3,630 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/11/13 vs 2024/12/30
- 27%（1.27倍）
- 過去安値
600円（2003/03/24） - 516%（6.16倍）
3,695円（11/13）