株価チャート
株価
6/5
- 前日 (6/4)
- 4,645
- 始値
- 4,610
- 高値
- 4,675
- 安値
- 4,525
- 終値 -0.11%
- 4,640
- 出来高 -9.42%
- 141,300
乖離率
- 株価（5日）
移動平均値 - +2.18%
4,541 - 株価（25日）
移動平均値 - +16.06%
3,998 - 出来高（5日）
移動平均値 - -5.55%
149,600
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 4,610 | 4,675 | 4,525 | 4,640 | -0.11% | 141,300 | 917億7920万 | +16.06% | 15.72 | 1.1 |
| 06/04 | 4,605 | 4,755 | 4,600 | 4,645 | +2.65% | 156,000 | 918億7810万 | +17.42% | 15.73 | 1.11 |
| 06/03 | 4,505 | 4,550 | 4,460 | 4,525 | +2.03% | 114,700 | 895億450万 | +15.58% | 15.33 | 1.08 |
| 06/02 | 4,390 | 4,490 | 4,325 | 4,435 | -0.56% | 101,300 | 877億2430万 | +14.45% | 15.02 | 1.06 |
| 05/30 | 4,325 | 4,560 | 4,325 | 4,460 | +4.82% | 234,700 | 882億1880万 | +16.33% | 15.11 | 1.06 |
| 05/29 | 4,165 | 4,300 | 4,100 | 4,255 | +5.58% | 178,900 | 841億6390万 | +12.24% | 14.41 | 1.01 |
| 05/28 | 4,035 | 4,090 | 4,000 | 4,030 | +2.28% | 72,200 | 797億1340万 | +7.24% | 13.65 | 0.96 |
| 05/27 | 3,910 | 3,975 | 3,895 | 3,940 | +1.42% | 47,000 | 779億3320万 | +5.46% | 13.35 | 0.94 |
| 05/26 | 3,915 | 3,915 | 3,865 | 3,885 | -0.13% | 45,700 | 768億4530万 | +4.6% | 13.16 | 0.92 |
| 05/23 | 3,795 | 3,915 | 3,790 | 3,890 | +2.77% | 66,100 | 769億4420万 | +5.25% | 13.18 | 0.93 |
| 05/22 | 3,740 | 3,820 | 3,705 | 3,785 | -0.39% | 33,400 | 748億6730万 | +2.91% | 12.82 | 0.9 |
| 05/21 | 3,880 | 3,900 | 3,785 | 3,800 | -1.55% | 39,900 | 751億6400万 | +3.74% | 12.87 | 0.9 |
| 05/20 | 3,860 | 3,915 | 3,840 | 3,860 | +0.26% | 42,500 | 763億5080万 | +5.87% | 13.07 | 0.92 |
| 05/19 | 3,910 | 3,920 | 3,825 | 3,850 | -1.16% | 45,200 | 761億5300万 | +6.06% | 13.04 | 0.92 |
| 05/16 | 3,915 | 3,950 | 3,865 | 3,895 | -0.64% | 54,900 | 770億4310万 | +8.1% | 13.19 | 0.93 |
| 05/15 | 4,000 | 4,040 | 3,915 | 3,920 | -2.49% | 82,700 | 775億3760万 | +9.38% | 13.28 | 0.93 |
| 05/14 | 4,065 | 4,190 | 3,965 | 4,020 | -5.96% | 203,500 | 795億1560万 | +13.18% | 13.62 | 0.96 |
| 05/13 | 3,945 | 4,350 | 3,870 | 4,275 | +11.76% | 220,400 | 845億5950万 | +21% | 14.48 | 1.02 |
| 05/12 | 3,780 | 3,840 | 3,770 | 3,825 | +2.41% | 48,700 | 756億5850万 | +8.88% | 12.96 | 0.91 |
| 05/09 | 3,705 | 3,800 | 3,655 | 3,735 | +2.47% | 122,000 | 738億7830万 | +6.17% | 12.65 | 0.89 |
| 05/08 | 3,695 | 3,695 | 3,635 | 3,645 | -0.95% | 35,600 | 720億9810万 | +3.35% | 12.35 | 0.87 |
| 05/07 | 3,685 | 3,705 | 3,620 | 3,680 | +0.68% | 71,900 | 727億9040万 | +3.93% | 12.46 | 0.88 |
| 05/02 | 3,660 | 3,690 | 3,620 | 3,655 | +0.14% | 31,300 | 722億9590万 | +2.73% | 12.38 | 0.87 |
| 05/01 | 3,640 | 3,680 | 3,635 | 3,650 | +0.27% | 26,500 | 721億9700万 | +1.96% | 12.36 | 0.87 |
| 04/30 | 3,620 | 3,665 | 3,600 | 3,640 | +0.97% | 29,100 | 719億9920万 | +0.97% | 12.33 | 0.87 |
| 04/28 | 3,690 | 3,690 | 3,595 | 3,605 | -0.41% | 37,100 | 713億690万 | -0.72% | 12.21 | 0.86 |
| 04/25 | 3,570 | 3,620 | 3,560 | 3,620 | +2.99% | 73,900 | 716億360万 | -1.01% | 12.26 | 0.86 |
| 04/24 | 3,460 | 3,550 | 3,445 | 3,515 | +2.93% | 46,300 | 695億2670万 | -4.64% | 11.91 | 0.84 |
| 04/23 | 3,415 | 3,475 | 3,400 | 3,415 | +0.89% | 46,400 | 675億4870万 | -8.22% | 11.57 | 0.81 |
| 04/22 | 3,410 | 3,450 | 3,385 | 3,385 | -1.17% | 38,200 | 669億5530万 | -10.05% | 11.47 | 0.81 |
| 04/21 | 3,455 | 3,475 | 3,390 | 3,425 | -1.58% | 28,600 | 677億4650万 | -10.03% | 11.6 | 0.82 |
| 04/18 | 3,415 | 3,485 | 3,415 | 3,480 | +2.35% | 24,800 | 688億3440万 | -9.56% | 11.79 | 0.83 |
| 04/17 | 3,395 | 3,415 | 3,365 | 3,400 | -0.58% | 32,700 | 672億5200万 | -12.46% | 11.52 | 0.81 |
| 04/16 | 3,435 | 3,485 | 3,370 | 3,420 | -1.01% | 42,900 | 676億4760万 | -12.78% | 11.58 | 0.81 |
| 04/15 | 3,480 | 3,480 | 3,435 | 3,455 | +1.32% | 30,300 | 683億3990万 | -12.53% | 11.7 | 0.82 |
| 04/14 | 3,400 | 3,435 | 3,370 | 3,410 | +1.34% | 53,300 | 674億4980万 | -14.36% | 11.55 | 0.81 |
| 04/11 | 3,325 | 3,365 | 3,220 | 3,365 | -2.89% | 54,400 | 665億5970万 | -16.21% | 11.4 | 0.8 |
| 04/10 | 3,530 | 3,530 | 3,395 | 3,465 | +8.96% | 83,800 | 685億3770万 | -14.47% | 11.74 | 0.82 |
| 04/09 | 3,280 | 3,280 | 3,135 | 3,180 | -6.88% | 79,200 | 629億40万 | -22.12% | 10.77 | 0.76 |
| 04/08 | 3,335 | 3,490 | 3,335 | 3,415 | +9.28% | 74,600 | 675億4870万 | -17.25% | 11.57 | 0.81 |
| 04/07 | 3,125 | 3,255 | 3,120 | 3,125 | -11.85% | 95,800 | 618億1250万 | -24.93% | 10.59 | 0.74 |
| 04/04 | 3,635 | 3,635 | 3,465 | 3,545 | -5.84% | 83,500 | 701億2010万 | -15.82% | 12.01 | 0.84 |
| 04/03 | 3,735 | 3,770 | 3,700 | 3,765 | -4.56% | 55,700 | 744億7170万 | -11.39% | 12.75 | 0.9 |
| 04/02 | 4,005 | 4,015 | 3,920 | 3,945 | -0.63% | 33,500 | 780億3210万 | -7.89% | 13.36 | 0.94 |
| 04/01 | 4,050 | 4,065 | 3,960 | 3,970 | -0.5% | 34,800 | 785億2660万 | -7.78% | 13.45 | 0.94 |
| 03/31 | 4,050 | 4,060 | 3,950 | 3,990 | -3.16% | 67,500 | 789億2220万 | -7.77% | 13.52 | 0.95 |
| 03/28 | 4,125 | 4,160 | 4,105 | 4,120 | -1.67% | 60,200 | 814億9360万 | -5.24% | 13.96 | 0.98 |
| 03/27 | 4,140 | 4,195 | 4,110 | 4,190 | -1.87% | 67,300 | 828億7820万 | -4.03% | 14.19 | 1 |
| 03/26 | 4,285 | 4,285 | 4,220 | 4,270 | -0.47% | 71,000 | 844億6060万 | -2.71% | 14.46 | 1.02 |
| 03/25 | 4,290 | 4,320 | 4,235 | 4,290 | +0.82% | 52,300 | 848億5620万 | -2.81% | 14.53 | 1.02 |
| 03/24 | 4,330 | 4,330 | 4,255 | 4,255 | -2.41% | 33,900 | 841億6390万 | -4.47% | 14.41 | 1.01 |
| 03/21 | 4,375 | 4,415 | 4,325 | 4,360 | -0.57% | 49,600 | 862億4080万 | -2.4% | 14.77 | 1.04 |
| 03/19 | 4,440 | 4,490 | 4,375 | 4,385 | -1.9% | 60,800 | 867億3530万 | -2.05% | 14.85 | 1.04 |
| 03/18 | 4,510 | 4,530 | 4,465 | 4,470 | -0.22% | 42,200 | 884億1660万 | -0.36% | 15.14 | 1.06 |
| 03/17 | 4,450 | 4,520 | 4,420 | 4,480 | +0.9% | 46,800 | 886億1440万 | -0.24% | 15.17 | 1.07 |
| 03/14 | 4,400 | 4,480 | 4,395 | 4,440 | +1.25% | 54,400 | 878億2320万 | -1.22% | 15.04 | 1.06 |
| 03/13 | 4,370 | 4,445 | 4,335 | 4,385 | +1.27% | 76,100 | 867億3530万 | -2.53% | 14.85 | 1.04 |
| 03/12 | 4,175 | 4,390 | 4,160 | 4,330 | +4.21% | 82,100 | 856億4740万 | -3.93% | 14.67 | 1.03 |
| 03/11 | 4,125 | 4,175 | 4,035 | 4,155 | -2.24% | 73,900 | 821億8590万 | -8.01% | 14.07 | 0.99 |
| 03/10 | 4,255 | 4,280 | 4,205 | 4,250 | -0.12% | 60,900 | 840億6500万 | -6.37% | 14.4 | 1.01 |
| 03/07 | 4,260 | 4,335 | 4,180 | 4,255 | +0.35% | 78,100 | 841億6390万 | -6.63% | 14.41 | 1.01 |
| 03/06 | 4,315 | 4,320 | 4,210 | 4,240 | -0.82% | 52,200 | 838億6720万 | -7.3% | 14.36 | 1.01 |
| 03/05 | 4,220 | 4,305 | 4,165 | 4,275 | +0.35% | 49,000 | 845億5950万 | -6.92% | 14.48 | 1.02 |
| 03/04 | 4,285 | 4,325 | 4,175 | 4,260 | -1.39% | 92,100 | 842億6280万 | -7.59% | 14.43 | 1.01 |
| 03/03 | 4,335 | 4,390 | 4,320 | 4,320 | -0.12% | 53,800 | 854億4960万 | -6.82% | 14.63 | 1.03 |
| 02/28 | 4,460 | 4,460 | 4,300 | 4,325 | -4% | 82,500 | 855億4850万 | -7.19% | 14.65 | 1.03 |
| 02/27 | 4,560 | 4,640 | 4,495 | 4,505 | -2.17% | 49,300 | 891億890万 | -3.82% | 15.26 | 1.07 |
| 02/26 | 4,500 | 4,635 | 4,465 | 4,605 | +2.33% | 72,800 | 910億8690万 | -1.96% | 15.6 | 1.1 |
| 02/25 | 4,445 | 4,575 | 4,415 | 4,500 | +0.11% | 62,900 | 890億1000万 | -4.34% | 15.24 | 1.07 |
| 02/21 | 4,535 | 4,595 | 4,455 | 4,495 | -1.21% | 62,800 | 889億1110万 | -4.67% | 15.23 | 1.07 |
| 02/20 | 4,530 | 4,595 | 4,510 | 4,550 | 0% | 52,100 | 899億9900万 | -3.72% | 15.41 | 1.08 |
| 02/19 | 4,740 | 4,740 | 4,530 | 4,550 | -4.51% | 70,800 | 899億9900万 | -3.89% | 15.41 | 1.08 |
| 02/18 | 4,930 | 4,960 | 4,720 | 4,765 | -2.95% | 105,300 | 942億5170万 | +0.46% | 16.14 | 1.13 |
| 02/17 | 4,850 | 4,970 | 4,625 | 4,910 | -7.18% | 243,200 | 971億1980万 | +3.39% | 16.63 | 1.17 |
| 02/14 | 4,580 | 5,290 | 4,305 | 5,290 | +15.38% | 183,400 | 1046億3620万 | +11.3% | 17.92 | 1.26 |
| 02/13 | 4,610 | 4,645 | 4,565 | 4,585 | -0.54% | 39,500 | 906億9130万 | -3.27% | 15.53 | 1.09 |
| 02/12 | 4,565 | 4,655 | 4,545 | 4,610 | +0.22% | 49,400 | 911億8580万 | -2.99% | 15.62 | 1.1 |
| 02/10 | 4,570 | 4,615 | 4,515 | 4,600 | +0.33% | 53,200 | 909億8800万 | -3.48% | 15.58 | 1.09 |
| 02/07 | 4,550 | 4,630 | 4,550 | 4,585 | -0.11% | 42,600 | 906億9130万 | -4.14% | 15.53 | 1.09 |
| 02/06 | 4,535 | 4,605 | 4,535 | 4,590 | +1.21% | 31,400 | 907億9020万 | -4.39% | 15.55 | 1.09 |
| 02/05 | 4,605 | 4,625 | 4,515 | 4,535 | -1.41% | 38,900 | 897億230万 | -5.87% | 15.36 | 1.08 |
| 02/04 | 4,625 | 4,710 | 4,585 | 4,600 | +0.88% | 68,200 | 909億8800万 | -4.88% | 15.58 | 1.09 |
| 02/03 | 4,650 | 4,725 | 4,555 | 4,560 | -3.39% | 60,000 | 901億9680万 | -6% | 15.45 | 1.09 |
| 01/31 | 4,685 | 4,770 | 4,675 | 4,720 | +0.75% | 34,400 | 933億6160万 | -3.02% | 15.99 | 1.12 |
| 01/30 | 4,650 | 4,715 | 4,630 | 4,685 | -0.11% | 49,200 | 926億6930万 | -3.86% | 15.87 | 1.12 |
| 01/29 | 4,705 | 4,765 | 4,665 | 4,690 | -0.32% | 69,100 | 927億6820万 | -3.91% | 15.89 | 1.12 |
| 01/28 | 4,575 | 4,715 | 4,495 | 4,705 | -0.21% | 165,100 | 930億6490万 | -3.8% | 15.94 | 1.12 |
| 01/27 | 4,895 | 4,895 | 4,700 | 4,715 | -3.78% | 84,300 | 932億6270万 | -3.83% | 15.97 | 1.12 |
| 01/24 | 4,960 | 4,970 | 4,895 | 4,900 | -0.61% | 51,200 | 969億2200万 | -0.35% | 16.6 | 1.17 |
| 01/23 | 5,020 | 5,060 | 4,905 | 4,930 | +0.1% | 47,400 | 975億1540万 | +0.14% | 16.7 | 1.17 |
| 01/22 | 4,885 | 4,960 | 4,835 | 4,925 | +2.28% | 77,300 | 974億1650万 | -0.04% | 16.68 | 1.17 |
| 01/21 | 4,865 | 4,875 | 4,780 | 4,815 | +0.42% | 43,500 | 952億4070万 | -2.25% | 16.31 | 1.15 |
| 01/20 | 4,780 | 4,835 | 4,755 | 4,795 | +0.63% | 35,200 | 948億4510万 | -2.76% | 16.24 | 1.14 |
| 01/17 | 4,785 | 4,800 | 4,735 | 4,765 | -0.42% | 32,200 | 942億5170万 | -3.48% | 16.14 | 1.13 |
| 01/16 | 4,790 | 4,850 | 4,760 | 4,785 | +0.74% | 56,900 | 946億4730万 | -3.33% | 16.21 | 1.14 |
| 01/15 | 4,745 | 4,770 | 4,690 | 4,750 | -0.11% | 74,400 | 939億5500万 | -4.37% | 16.09 | 1.13 |
| 01/14 | 4,865 | 4,895 | 4,700 | 4,755 | -3.65% | 73,000 | 940億5390万 | -4.59% | 16.11 | 1.13 |
| 01/10 | 4,950 | 5,070 | 4,935 | 4,935 | -1.3% | 54,700 | 976億1430万 | -1.5% | 16.72 | 1.17 |
| 01/09 | 4,980 | 5,060 | 4,940 | 5,000 | +0.7% | 58,700 | 989億 | -0.5% | 16.94 | 1.19 |
| 01/08 | 4,900 | 5,030 | 4,900 | 4,965 | +1.74% | 64,300 | 982億770万 | -1.43% | 16.82 | 1.18 |
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 11月期 | 4,310 1/25 | 1,670 10/10 | 343,200 3/28 | - | - | +17.63% 1/25 | -28.7% 10/10 |
| 2009年 11月期 | 3,030 8/14 | 1,666 2/23 | 338,800 4/6 | - | - | +23.39% 4/6 | -16.51% 11/12 |
| 2010年 11月期 | 2,869 1/18 | 1,791 9/1 | 290,300 10/12 | - | - | +9.47% 10/12 | -13.22% 5/26 |
| 2011年 11月期 | 2,441 1/12 | 1,249 9/26 | 503,400 1/17 | 563億8341万 | 288億5001万 | +6.65% 10/27 | -25.96% 3/15 |
| 2012年 11月期 | 1,590 3/22 3/19 | 1,083 7/25 | 138,500 7/26 | 367億2659万 | 250億1566万 | +10.21% 2/28 | -12.89% 6/4 |
| 2013年 11月期 | 2,386 5/15 | 1,277 12/5 | 503,900 10/7 | 551億1299万 | 294億9677万 | +22.67% 1/18 | -17.66% 6/13 |
| 2014年 11月期 | 3,045 9/30 | 2,199 3/24 | 278,500 1/15 | 633億125万 | 457億1410万 | +13.19% 1/15 | -8.55% 10/17 |
| 2015年 12月期 | 4,380 6/4 | 2,590 12/17 | 615,700 11/18 | 910億5402万 | 538億4244万 | +17.68% 1/26 | -14.72% 1/21 |
| 2016年 12月期 | 3,340 1/4 | 2,151 2/15 | 270,600 2/15 | 694億3389万 | 447億1625万 | +11.64% 3/22 | -20.36% 2/15 |
| 2017年 12月期 | 4,500 12/8 | 3,020 1/24 1/18 | 226,400 11/8 | 935億4865万 | 627億8154万 | +18.97% 11/8 | -10.04% 4/17 |
| 2018年 12月期 | 4,590 1/23 | 2,688 12/26 | 357,800 6/4 | 954億1962万 | 531億6864万 | +15.4% 5/9 | -18.22% 12/25 |
| 2019年 12月期 | 3,620 10/21 10/18 | 2,554 6/3 | 160,000 2/18 | 716億360万 | 505億1812万 | +13.79% 7/2 | -11.48% 5/13 |
| 2020年 12月期 | 3,385 1/7 | 2,002 3/13 | 72,600 6/26 | 669億5530万 | 395億9956万 | +13.95% 1/26 | -24.36% 3/13 |
| 2021年 12月期 | 4,240 8/11 | 3,010 1/4 | 235,500 1/25 | 838億6720万 | 595億3780万 | +9.52% 6/11 | -8.95% 10/13 |
| 2022年 12月期 | 4,050 1/13 | 3,090 7/6 | 97,000 6/30 | 801億900万 | 611億2020万 | +9.69% 8/15 | -10.17% 3/8 |
| 2023年 12月期 | 3,940 9/29 | 3,105 3/16 | 263,200 12/20 | 779億3320万 | 614億1690万 | +10.51% 8/31 | -7.32% 12/8 |
| 2024年 12月期 | 7,230 10/31 | 3,200 2/15 | 480,900 11/12 | 1430億940万 | 632億9600万 | +18.6% 3/8 | -24.1% 8/5 |
| 最新 | 4,640 2025/6/5 | 141,300 | 917億7920万 | +16.06% 3,998 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 63%（1.63倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 192%（2.92倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/06/05 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
1,083円（2012/07/25） - 328%（4.28倍）
4,640円（6/5）