株価チャート
株価
3/25
- 前日 (3/24)
- 3,325
- 始値
- 3,355
- 高値
- 3,370
- 安値
- 3,330
- 終値 +0.75%
- 3,350
- 出来高 -7.63%
- 12,100
乖離率
- 株価（5日）
移動平均値 - -1.35%
3,396 - 株価（25日）
移動平均値 - +0.78%
3,324 - 出来高（5日）
移動平均値 - -21.53%
15,420
2024/10/24～2025/03/25
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 | ||||||||||
| 03/25 | 3,355 | 3,370 | 3,330 | 3,350 | +0.75% | 12,100 | 921億2500万 | +0.78% | 12.38 | 0.87 |
| 03/24 | 3,440 | 3,440 | 3,325 | 3,325 | -2.35% | 13,100 | 914億3750万 | +0.18% | 12.29 | 0.86 |
| 03/21 | 3,425 | 3,465 | 3,405 | 3,405 | -1.59% | 18,300 | 936億3750万 | +2.68% | 12.58 | 0.88 |
| 03/19 | 3,440 | 3,495 | 3,435 | 3,460 | +0.58% | 14,500 | 951億5000万 | +4.82% | 12.79 | 0.9 |
| 03/18 | 3,435 | 3,500 | 3,435 | 3,440 | +0.15% | 19,100 | 946億 | +4.5% | 12.71 | 0.89 |
| 03/17 | 3,395 | 3,490 | 3,395 | 3,435 | +1.18% | 16,000 | 944億6250万 | +4.53% | 12.69 | 0.89 |
| 03/14 | 3,410 | 3,425 | 3,370 | 3,395 | -0.44% | 20,600 | 933億6250万 | +3.51% | 12.55 | 0.88 |
| 03/13 | 3,435 | 3,440 | 3,395 | 3,410 | -0.73% | 9,100 | 937億7500万 | +4.12% | 12.6 | 0.88 |
| 03/12 | 3,315 | 3,460 | 3,315 | 3,435 | +3.62% | 17,500 | 944億6250万 | +5.05% | 12.69 | 0.89 |
| 03/11 | 3,405 | 3,405 | 3,290 | 3,315 | -3.77% | 15,900 | 911億6250万 | +1.59% | 12.25 | 0.86 |
| 03/10 | 3,525 | 3,525 | 3,435 | 3,445 | -1.15% | 26,500 | 947億3750万 | +5.51% | 12.73 | 0.89 |
| 03/07 | 3,520 | 3,525 | 3,465 | 3,485 | -2.38% | 18,000 | 958億3750万 | +6.8% | 12.88 | 0.9 |
| 03/06 | 3,470 | 3,585 | 3,470 | 3,570 | +4.23% | 22,000 | 981億7500万 | +9.58% | 13.19 | 0.93 |
| 03/05 | 3,375 | 3,465 | 3,375 | 3,425 | +1.93% | 22,700 | 941億8750万 | +5.45% | 12.66 | 0.89 |
| 03/04 | 3,370 | 3,390 | 3,335 | 3,360 | -0.3% | 17,400 | 924億 | +3.54% | 12.42 | 0.87 |
| 03/03 | 3,265 | 3,445 | 3,265 | 3,370 | +3.37% | 45,800 | 926億7500万 | +3.88% | 12.45 | 0.87 |
| 02/28 | 3,085 | 3,260 | 3,060 | 3,260 | +5.16% | 47,200 | 896億5000万 | +0.49% | 12.05 | 0.84 |
| 02/27 | 3,080 | 3,100 | 3,055 | 3,100 | +0.65% | 14,100 | 852億5000万 | -4.56% | 11.46 | 0.8 |
| 02/26 | 3,100 | 3,100 | 3,050 | 3,080 | -0.65% | 10,600 | 847億 | -5.43% | 11.38 | 0.8 |
| 02/25 | 3,150 | 3,155 | 3,065 | 3,100 | -1.9% | 18,900 | 852億5000万 | -5.08% | 11.46 | 0.8 |
| 02/21 | 3,105 | 3,160 | 3,105 | 3,160 | +1.77% | 12,500 | 869億 | -3.45% | 11.68 | 0.82 |
| 02/20 | 3,175 | 3,175 | 3,085 | 3,105 | -2.51% | 16,800 | 853億8750万 | -5.19% | 11.47 | 0.8 |
| 02/19 | 3,265 | 3,265 | 3,160 | 3,185 | -2.45% | 13,400 | 875億8750万 | -2.81% | 11.77 | 0.83 |
| 02/18 | 3,195 | 3,275 | 3,195 | 3,265 | +1.24% | 12,800 | 897億8750万 | -0.31% | 12.07 | 0.85 |
| 02/17 | 3,230 | 3,260 | 3,185 | 3,225 | -0.15% | 13,700 | 886億8750万 | -1.41% | 11.92 | 0.84 |
| 02/14 | 3,260 | 3,270 | 3,220 | 3,230 | 0% | 15,600 | 888億2500万 | -1.25% | 11.94 | 0.84 |
| 02/13 | 3,075 | 3,255 | 3,075 | 3,230 | +6.08% | 26,800 | 888億2500万 | -1.31% | 11.94 | 0.84 |
| 02/12 | 3,255 | 3,305 | 3,000 | 3,045 | -5.73% | 69,000 | 837億3750万 | -7.08% | 11.25 | 0.79 |
| 02/10 | 3,295 | 3,295 | 3,230 | 3,230 | -1.97% | 22,700 | 888億2500万 | -1.79% | 11.94 | 0.84 |
| 02/07 | 3,290 | 3,350 | 3,260 | 3,295 | +0.15% | 28,100 | 906億1250万 | +0.03% | 12.18 | 0.85 |
| 02/06 | 3,285 | 3,290 | 3,265 | 3,290 | +1.08% | 8,300 | 904億7500万 | -0.21% | 12.16 | 0.85 |
| 02/05 | 3,290 | 3,320 | 3,255 | 3,255 | -1.06% | 13,400 | 895億1250万 | -1.3% | 12.03 | 0.84 |
| 02/04 | 3,325 | 3,345 | 3,290 | 3,290 | +1.08% | 13,600 | 904億7500万 | -0.27% | 12.16 | 0.85 |
| 02/03 | 3,345 | 3,355 | 3,250 | 3,255 | -3.7% | 29,400 | 895億1250万 | -1.33% | 12.03 | 0.84 |
| 01/31 | 3,405 | 3,405 | 3,370 | 3,380 | -0.44% | 11,400 | 929億5000万 | +2.42% | 12.49 | 0.88 |
| 01/30 | 3,345 | 3,405 | 3,320 | 3,395 | +1.49% | 16,800 | 933億6250万 | +3.19% | 12.55 | 0.88 |
| 01/29 | 3,350 | 3,370 | 3,310 | 3,345 | +0.3% | 17,600 | 919億8750万 | +2.08% | 12.36 | 0.87 |
| 01/28 | 3,350 | 3,365 | 3,310 | 3,335 | -0.45% | 19,200 | 917億1250万 | +2.05% | 12.32 | 0.86 |
| 01/27 | 3,355 | 3,430 | 3,345 | 3,350 | +0.75% | 12,300 | 921億2500万 | +2.73% | 12.38 | 0.87 |
| 01/24 | 3,400 | 3,400 | 3,280 | 3,325 | -1.34% | 30,400 | 914億3750万 | +2.06% | 12.29 | 0.86 |
| 01/23 | 3,385 | 3,430 | 3,350 | 3,370 | +0.45% | 23,900 | 926億7500万 | +3.44% | 12.45 | 0.87 |
| 01/22 | 3,350 | 3,355 | 3,300 | 3,355 | +1.05% | 8,200 | 922億6250万 | +3.01% | 12.4 | 0.87 |
| 01/21 | 3,360 | 3,365 | 3,300 | 3,320 | -0.15% | 11,500 | 913億 | +1.93% | 12.27 | 0.86 |
| 01/20 | 3,290 | 3,355 | 3,290 | 3,325 | +2.15% | 11,500 | 914億3750万 | +2.06% | 12.29 | 0.86 |
| 01/17 | 3,230 | 3,285 | 3,215 | 3,255 | +0.93% | 19,200 | 895億1250万 | -0.15% | 12.03 | 0.84 |
| 01/16 | 3,170 | 3,260 | 3,170 | 3,225 | +2.06% | 17,000 | 886億8750万 | -1.23% | 11.92 | 0.84 |
| 01/15 | 3,145 | 3,175 | 3,130 | 3,160 | +1.28% | 13,600 | 869億 | -3.54% | 11.68 | 0.82 |
| 01/14 | 3,135 | 3,145 | 3,100 | 3,120 | -1.42% | 14,400 | 858億 | -5.28% | 11.53 | 0.81 |
| 01/10 | 3,210 | 3,210 | 3,145 | 3,165 | -1.86% | 9,100 | 870億3750万 | -4.58% | 11.7 | 0.82 |
| 01/09 | 3,270 | 3,320 | 3,225 | 3,225 | -1.68% | 21,000 | 886億8750万 | -3.24% | 11.92 | 0.84 |
| 01/08 | 3,340 | 3,340 | 3,260 | 3,280 | -1.35% | 20,000 | 902億 | -2% | 12.12 | 0.85 |
| 01/07 | 3,380 | 3,380 | 3,300 | 3,325 | -0.6% | 23,400 | 914億3750万 | -1.1% | 12.29 | 0.86 |
| 01/06 | 3,355 | 3,435 | 3,345 | 3,345 | -0.3% | 25,800 | 919億8750万 | -0.86% | 12.36 | 0.87 |
| 2024 | ||||||||||
| 12/30 | 3,365 | 3,380 | 3,340 | 3,355 | -0.59% | 10,000 | 922億6250万 | -0.97% | 12.4 | 0.87 |
| 12/27 | 3,350 | 3,390 | 3,295 | 3,375 | +1.81% | 26,300 | 928億1250万 | -0.88% | 12.47 | 0.88 |
| 12/26 | 3,295 | 3,350 | 3,290 | 3,315 | +0.61% | 34,400 | 911億6250万 | -3.01% | 12.25 | 0.86 |
| 12/25 | 3,300 | 3,300 | 3,235 | 3,295 | +0.15% | 28,600 | 906億1250万 | -4.08% | 12.18 | 0.86 |
| 12/24 | 3,300 | 3,335 | 3,275 | 3,290 | +0.61% | 26,400 | 904億7500万 | -4.64% | 12.16 | 0.86 |
| 12/23 | 3,195 | 3,285 | 3,195 | 3,270 | +4.64% | 33,500 | 899億2500万 | -5.74% | 12.08 | 0.85 |
| 12/20 | 3,095 | 3,215 | 3,090 | 3,125 | +1.96% | 90,400 | 859億3750万 | -10.48% | 11.55 | 0.81 |
| 12/19 | 3,050 | 3,135 | 3,015 | 3,065 | -1.76% | 53,300 | 842億8750万 | -12.9% | 11.33 | 0.8 |
| 12/18 | 3,165 | 3,165 | 3,105 | 3,120 | -1.73% | 40,400 | 858億 | -12.06% | 11.53 | 0.81 |
| 12/17 | 3,300 | 3,300 | 3,160 | 3,175 | -2.91% | 55,300 | 873億1250万 | -11.16% | 11.73 | 0.83 |
| 12/16 | 3,320 | 3,320 | 3,270 | 3,270 | -1.36% | 22,500 | 899億2500万 | -9.34% | 12.08 | 0.85 |
| 12/13 | 3,330 | 3,400 | 3,280 | 3,315 | -1.49% | 26,400 | 911億6250万 | -8.85% | 12.25 | 0.86 |
| 12/12 | 3,385 | 3,405 | 3,335 | 3,365 | +0.9% | 28,200 | 925億3750万 | -8.31% | 12.44 | 0.88 |
| 12/11 | 3,360 | 3,385 | 3,315 | 3,335 | -0.74% | 22,200 | 917億1250万 | -9.99% | 12.32 | 0.87 |
| 12/10 | 3,400 | 3,405 | 3,335 | 3,360 | -0.44% | 28,800 | 924億 | -10.11% | 12.42 | 0.88 |
| 12/09 | 3,430 | 3,430 | 3,370 | 3,375 | -0.3% | 37,000 | 928億1250万 | -10.5% | 12.47 | 0.88 |
| 12/06 | 3,550 | 3,550 | 3,385 | 3,385 | -3.29% | 18,500 | 930億8750万 | -10.97% | 12.51 | 0.88 |
| 12/05 | 3,605 | 3,605 | 3,485 | 3,500 | -2.91% | 18,800 | 962億5000万 | -8.83% | 12.93 | 0.91 |
| 12/04 | 3,690 | 3,715 | 3,605 | 3,605 | -2.3% | 19,900 | 991億3750万 | -6.85% | 13.32 | 0.94 |
| 12/03 | 3,555 | 3,720 | 3,550 | 3,690 | +3.22% | 37,300 | 1014億7500万 | -5.31% | 13.64 | 0.96 |
| 12/02 | 3,575 | 3,640 | 3,535 | 3,575 | 0% | 25,000 | 983億1250万 | -8.73% | 13.21 | 0.93 |
| 11/29 | 3,645 | 3,645 | 3,575 | 3,575 | -1.92% | 22,500 | 983億1250万 | -9.19% | 13.21 | 0.93 |
| 11/28 | 3,615 | 3,675 | 3,585 | 3,645 | +0.55% | 20,700 | 1002億3750万 | -7.86% | 13.47 | 0.95 |
| 11/27 | 3,705 | 3,765 | 3,600 | 3,625 | -1.89% | 23,200 | 996億8750万 | -8.78% | 13.4 | 0.94 |
| 11/26 | 3,770 | 3,820 | 3,675 | 3,695 | -2.38% | 21,100 | 1016億1250万 | -7.6% | 13.65 | 0.96 |
| 11/25 | 3,760 | 3,785 | 3,720 | 3,785 | +2.16% | 31,300 | 1040億8750万 | -5.89% | 13.99 | 0.99 |
| 11/22 | 3,730 | 3,800 | 3,695 | 3,705 | -0.67% | 11,400 | 1018億8750万 | -8.43% | 13.69 | 0.97 |
| 11/21 | 3,670 | 3,730 | 3,665 | 3,730 | +1.63% | 15,800 | 1025億7500万 | -8.44% | 13.78 | 0.97 |
| 11/20 | 3,735 | 3,770 | 3,670 | 3,670 | -2.26% | 21,900 | 1009億2500万 | -10.53% | 13.56 | 0.96 |
| 11/19 | 3,835 | 3,890 | 3,755 | 3,755 | -2.09% | 58,800 | 1032億6250万 | -9.17% | 13.88 | 0.98 |
| 11/18 | 3,830 | 3,850 | 3,790 | 3,835 | +0.13% | 15,900 | 1054億6250万 | -7.75% | 14.17 | 1 |
| 11/15 | 3,845 | 3,880 | 3,755 | 3,830 | +1.46% | 20,100 | 1053億2500万 | -8.37% | 14.15 | 1 |
| 11/14 | 3,820 | 3,820 | 3,745 | 3,775 | +0.27% | 22,000 | 1038億1250万 | -10.18% | 13.95 | 0.98 |
| 11/13 | 4,035 | 4,035 | 3,745 | 3,765 | -6.23% | 39,900 | 1035億3750万 | -10.95% | 13.91 | 0.98 |
| 11/12 | 4,005 | 4,095 | 3,940 | 4,015 | +0.25% | 36,600 | 1104億1250万 | -5.64% | 14.84 | 1.05 |
| 11/11 | 3,930 | 4,245 | 3,860 | 4,005 | -3.26% | 42,300 | 1101億3750万 | -6.14% | 14.8 | 1.04 |
| 11/08 | 4,190 | 4,275 | 4,135 | 4,140 | -2.59% | 21,200 | 1138億5000万 | -3.25% | 15.3 | 1.08 |
| 11/07 | 4,140 | 4,285 | 4,110 | 4,250 | +2.16% | 26,500 | 1168億7500万 | -0.72% | 15.71 | 1.11 |
| 11/06 | 4,205 | 4,290 | 4,095 | 4,160 | -0.6% | 17,000 | 1144億 | -2.71% | 15.37 | 1.08 |
| 11/05 | 4,100 | 4,250 | 4,050 | 4,185 | +0.72% | 21,100 | 1150億8750万 | -2.01% | 15.47 | 1.09 |
| 11/01 | 4,255 | 4,335 | 4,155 | 4,155 | -3.6% | 21,200 | 1142億6250万 | -2.67% | 15.35 | 1.08 |
| 10/31 | 4,260 | 4,370 | 4,245 | 4,310 | +1.06% | 21,300 | 1185億2500万 | +0.89% | 15.93 | 1.12 |
| 10/30 | 4,300 | 4,425 | 4,255 | 4,265 | -0.47% | 60,700 | 1172億8750万 | +0.09% | 15.76 | 1.11 |
| 10/29 | 4,215 | 4,300 | 4,175 | 4,285 | +2.15% | 15,600 | 1178億3750万 | +0.82% | 15.83 | 1.12 |
| 10/28 | 4,060 | 4,265 | 4,060 | 4,195 | +3.33% | 14,200 | 1153億6250万 | -1.06% | 15.5 | 1.09 |
| 10/25 | 4,105 | 4,105 | 3,985 | 4,060 | -0.12% | 18,500 | 1116億5000万 | -4.04% | 15 | 1.06 |
| 10/24 | 4,030 | 4,105 | 4,010 | 4,065 | -0.49% | 20,800 | 1117億8750万 | -3.65% | 15.02 | 1.06 |
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 | 1,250 7/2 | 640 3/19 | 144,000 1/17 | - | - | +12.38% 2/1 | -18.62% 11/12 |
| 2009年 3月期 | 920 6/27 | 471 10/10 | 46,000 4/3 | - | - | +16.92% 11/5 | -33.33% 10/10 |
| 2010年 3月期 | 732 8/24 | 535 4/30 | 182,000 2/24 | - | - | +12.03% 3/30 | -10.22% 2/24 |
| 2011年 3月期 | 684 4/5 | 471 10/28 | 111,000 4/30 | 190億3536万 | 131億768万 | +11.1% 1/19 | -12.15% 3/15 |
| 2012年 3月期 | 695 9/16 | 541 12/13 | 58,000 8/19 | 193億4149万 | 150億5575万 | +19.17% 9/16 | -9.69% 11/22 |
| 2013年 3月期 | 846 3/14 | 550 10/17 | 79,000 2/20 | 235億4374万 | 153億621万 | +10.51% 2/21 | -8.59% 6/4 |
| 2014年 3月期 | 1,490 1/21 1/20 | 735 4/3 | 269,000 1/16 | 414億6593万 | 204億5467万 | +31.02% 1/20 | -8% 6/7 |
| 2015年 3月期 | 2,137 11/25 | 1,180 5/7 | 305,200 11/25 | 594億7161万 | 328億3879万 | +16.95% 8/18 | -7.17% 3/9 |
| 2016年 3月期 | 2,293 11/10 | 1,466 2/12 | 126,000 5/19 | 638億1301万 | 407億9802万 | +10.2% 11/5 | -17.38% 1/21 |
| 2017年 3月期 | 1,792 11/29 | 1,203 6/24 | 68,500 3/17 | 498億7043万 | 334億7887万 | +15.28% 7/25 | -10.7% 6/24 |
| 2018年 3月期 | 2,187 1/23 | 1,550 4/14 | 106,900 10/30 | 608億6308万 | 431億3570万 | +9.88% 3/14 | -14.77% 2/13 |
| 2019年 3月期 | 2,221 5/17 | 1,705 2/8 | 83,200 10/30 | 618億928万 | 474億4927万 | +13.11% 3/18 | -9.08% 8/21 |
| 2020年 3月期 | 2,195 11/6 | 1,367 3/13 | 76,500 3/27 | 610億8572万 | 380億4290万 | +21.87% 3/27 | -15.01% 3/13 |
| 2021年 3月期 | 2,078 4/14 | 1,681 10/16 | 68,300 10/13 | 571億4500万 | 462億2750万 | +7.19% 9/29 | -6.87% 2/24 |
| 2022年 3月期 | 1,943 11/4 | 1,437 11/29 | 538,900 11/30 | 534億3250万 | 395億1750万 | +11.16% 11/4 | -14.19% 11/29 |
| 2023年 3月期 | 2,526 10/5 | 1,738 5/20 | 67,700 10/28 | 694億6500万 | 477億9500万 | +10.19% 5/9 | -9.77% 11/14 |
| 2024年 3月期 | 4,105 11/27 | 2,003 4/6 | 366,300 11/30 | 1128億8750万 | 550億8250万 | +18.01% 11/10 | -13.15% 2/14 |
| 最新 | 3,350 2025/3/25 | 12,100 | 921億2500万 | +0.78% 3,324 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/27 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/28 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/28
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 86%（1.86倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 87%（1.87倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/03/25 vs 2024/12/30
- 0%（1倍）
- 過去安値
420円（2000/02/23） - 698%（7.98倍）
3,350円（3/25）