株価チャート
株価
6/12
- 前日 (6/11)
- 2,977
- 始値
- 2,971
- 高値
- 2,997
- 安値
- 2,971
- 終値 +0.27%
- 2,985
- 出来高 -9.4%
- 28,900
乖離率
- 株価（5日）
移動平均値 - +0.4%
2,973 - 株価（25日）
移動平均値 - -1.16%
3,020 - 出来高（5日）
移動平均値 - -14.19%
33,680
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 2,971 | 2,997 | 2,971 | 2,985 | +0.27% | 28,900 | 1317億3497万 | -1.16% | 11.06 | 1.17 |
| 06/11 | 2,930 | 2,979 | 2,930 | 2,977 | +1.6% | 31,900 | 1313億8191万 | -1.39% | 11.03 | 1.16 |
| 06/10 | 2,947 | 2,991 | 2,921 | 2,930 | -1.41% | 29,800 | 1293億769万 | -2.75% | 10.86 | 1.15 |
| 06/09 | 2,999 | 3,020 | 2,961 | 2,972 | -0.93% | 28,200 | 1311億6125万 | -1.26% | 11.02 | 1.16 |
| 06/06 | 3,025 | 3,055 | 2,991 | 3,000 | -0.99% | 49,600 | 1323億9696万 | -0.17% | 11.12 | 1.17 |
| 06/05 | 3,010 | 3,045 | 2,999 | 3,030 | +0.33% | 47,900 | 1337億2092万 | +1.03% | 11.23 | 1.18 |
| 06/04 | 3,080 | 3,090 | 3,015 | 3,020 | -1.79% | 72,100 | 1332億7960万 | +0.9% | 11.19 | 1.18 |
| 06/03 | 3,070 | 3,135 | 3,050 | 3,075 | 0% | 83,400 | 1357億688万 | +2.95% | 11.4 | 1.2 |
| 06/02 | 3,110 | 3,155 | 3,045 | 3,075 | -0.32% | 90,600 | 1357億688万 | +3.33% | 11.4 | 1.2 |
| 05/30 | 3,020 | 3,105 | 3,015 | 3,085 | +0.98% | 65,100 | 1361億4820万 | +3.98% | 11.43 | 1.21 |
| 05/29 | 3,070 | 3,095 | 3,040 | 3,055 | +0.66% | 57,500 | 1348億2423万 | +3.35% | 11.32 | 1.19 |
| 05/28 | 3,085 | 3,105 | 3,035 | 3,035 | -0.82% | 70,700 | 1339億4159万 | +3.06% | 11.25 | 1.19 |
| 05/27 | 3,045 | 3,080 | 3,035 | 3,060 | +1.49% | 57,000 | 1350億4489万 | +4.29% | 11.34 | 1.2 |
| 05/26 | 3,020 | 3,055 | 3,005 | 3,015 | -0.82% | 45,300 | 1330億5894万 | +3.25% | 11.18 | 1.18 |
| 05/23 | 3,070 | 3,085 | 3,030 | 3,040 | +1.33% | 57,000 | 1341億6225万 | +4.58% | 11.27 | 1.19 |
| 05/22 | 2,961 | 3,020 | 2,952 | 3,000 | +0.4% | 43,400 | 1323億9696万 | +3.7% | 11.12 | 1.17 |
| 05/21 | 3,050 | 3,050 | 2,976 | 2,988 | -0.57% | 52,800 | 1318億6737万 | +3.75% | 11.08 | 1.17 |
| 05/20 | 3,055 | 3,070 | 2,991 | 3,005 | -0.17% | 67,400 | 1326億1762万 | +4.85% | 11.14 | 1.17 |
| 05/19 | 2,980 | 3,015 | 2,936 | 3,010 | +0.8% | 39,000 | 1328億3828万 | +5.47% | 11.16 | 1.18 |
| 05/16 | 2,998 | 3,015 | 2,966 | 2,986 | -1.13% | 41,800 | 1317億7910万 | +5.36% | 11.07 | 1.17 |
| 05/15 | 2,994 | 3,090 | 2,994 | 3,020 | -0.17% | 60,200 | 1332億7960万 | +7.24% | 11.19 | 1.18 |
| 05/14 | 3,060 | 3,080 | 2,998 | 3,025 | -1.31% | 38,200 | 1335億26万 | +8.38% | 11.21 | 1.18 |
| 05/13 | 3,050 | 3,090 | 3,015 | 3,065 | -0.16% | 47,300 | 1352億6556万 | +10.65% | 11.36 | 1.2 |
| 05/12 | 2,973 | 3,090 | 2,973 | 3,070 | +3.26% | 45,400 | 1354億8622万 | +11.47% | 11.38 | 1.2 |
| 05/09 | 2,959 | 2,995 | 2,920 | 2,973 | +0.64% | 64,900 | 1312億538万 | +8.46% | 11.02 | 1.16 |
| 05/08 | 2,870 | 2,973 | 2,851 | 2,954 | +4.53% | 98,200 | 1303億6687万 | +8.09% | 10.95 | 1.15 |
| 05/07 | 2,854 | 2,890 | 2,820 | 2,826 | -1.05% | 72,800 | 1247億1793万 | +3.71% | 10.47 | 1.1 |
| 05/02 | 2,854 | 2,891 | 2,806 | 2,856 | +0.07% | 37,900 | 1260億4190万 | +4.73% | 10.59 | 1.12 |
| 05/01 | 2,847 | 2,905 | 2,841 | 2,854 | -0.35% | 38,700 | 1259億5364万 | +4.58% | 10.58 | 1.12 |
| 04/30 | 2,909 | 2,909 | 2,823 | 2,864 | -0.56% | 57,100 | 1263億9496万 | +4.91% | 10.62 | 1.12 |
| 04/28 | 2,843 | 2,888 | 2,843 | 2,880 | +1.02% | 64,500 | 1271億108万 | +5.53% | 10.67 | 1.13 |
| 04/25 | 2,837 | 2,864 | 2,792 | 2,851 | +1.5% | 36,800 | 1258億2124万 | +4.59% | 10.57 | 1.11 |
| 04/24 | 2,862 | 2,862 | 2,780 | 2,809 | -1.51% | 25,700 | 1239億6768万 | +3.08% | 10.41 | 1.1 |
| 04/23 | 2,847 | 2,882 | 2,833 | 2,852 | +1.97% | 38,900 | 1258億6537万 | +4.58% | 10.57 | 1.11 |
| 04/22 | 2,790 | 2,853 | 2,781 | 2,797 | +0.5% | 26,800 | 1234億3809万 | +2.53% | 10.37 | 1.09 |
| 04/21 | 2,769 | 2,799 | 2,769 | 2,783 | +0.22% | 33,200 | 1228億2024万 | +1.98% | 10.32 | 1.09 |
| 04/18 | 2,730 | 2,789 | 2,722 | 2,777 | +3.23% | 22,500 | 1225億5545万 | +1.72% | 10.29 | 1.09 |
| 04/17 | 2,682 | 2,706 | 2,673 | 2,690 | 0% | 19,100 | 1187億1594万 | -1.47% | 9.97 | 1.05 |
| 04/16 | 2,702 | 2,703 | 2,654 | 2,690 | 0% | 26,700 | 1187億1594万 | -1.61% | 9.97 | 1.05 |
| 04/15 | 2,710 | 2,733 | 2,690 | 2,690 | +0.26% | 25,000 | 1187億1594万 | -1.72% | 9.97 | 1.05 |
| 04/14 | 2,693 | 2,693 | 2,640 | 2,683 | +1.32% | 38,500 | 1184億701万 | -2.15% | 9.94 | 1.05 |
| 04/11 | 2,638 | 2,663 | 2,533 | 2,648 | -1.49% | 38,400 | 1168億6238万 | -3.67% | 9.81 | 1.04 |
| 04/10 | 2,725 | 2,728 | 2,640 | 2,688 | +6.46% | 43,000 | 1186億2767万 | -2.47% | 9.96 | 1.05 |
| 04/09 | 2,495 | 2,601 | 2,462 | 2,525 | +0.2% | 84,400 | 1114億3410万 | -8.45% | 9.36 | 0.99 |
| 04/08 | 2,443 | 2,543 | 2,443 | 2,520 | +5.31% | 45,100 | 1112億1344万 | -8.86% | 9.34 | 0.99 |
| 04/07 | 2,372 | 2,456 | 2,313 | 2,393 | -4.89% | 69,100 | 1056億864万 | -13.67% | 8.87 | 0.94 |
| 04/04 | 2,600 | 2,618 | 2,479 | 2,516 | -5.63% | 83,400 | 1110億3691万 | -9.63% | 9.33 | 0.98 |
| 04/03 | 2,649 | 2,667 | 2,601 | 2,666 | -3.02% | 53,700 | 1176億5676万 | -4.58% | 9.88 | 1.04 |
| 04/02 | 2,774 | 2,795 | 2,725 | 2,749 | -0.58% | 52,000 | 1213億1974万 | -1.65% | 10.19 | 1.07 |
| 04/01 | 2,805 | 2,810 | 2,740 | 2,765 | +0.36% | 46,300 | 1220億2586万 | -0.97% | 10.25 | 1.08 |
| 03/31 | 2,819 | 2,819 | 2,738 | 2,755 | -3.91% | 90,100 | 1215億8454万 | -1.22% | 9.19 | 1.08 |
| 03/28 | 2,878 | 2,915 | 2,812 | 2,867 | -1.75% | 106,600 | 1265億2736万 | +2.87% | 9.57 | 1.12 |
| 03/27 | 2,869 | 2,918 | 2,869 | 2,918 | +1.57% | 95,200 | 1287億7810万 | +4.89% | 9.74 | 1.14 |
| 03/26 | 2,865 | 2,882 | 2,819 | 2,873 | +1.09% | 85,100 | 1267億9215万 | +3.49% | 9.59 | 1.12 |
| 03/25 | 2,822 | 2,849 | 2,811 | 2,842 | +1.46% | 47,400 | 1254億2405万 | +2.49% | 9.48 | 1.11 |
| 03/24 | 2,868 | 2,886 | 2,784 | 2,801 | -1.16% | 70,700 | 1236億1462万 | +1.12% | 9.35 | 1.09 |
| 03/21 | 2,834 | 2,899 | 2,826 | 2,834 | -1.08% | 194,000 | 1250億7099万 | +2.61% | 9.46 | 1.11 |
| 03/19 | 2,831 | 2,893 | 2,813 | 2,865 | +0.14% | 55,400 | 1264億3909万 | +4.14% | 9.56 | 1.12 |
| 03/18 | 2,845 | 2,890 | 2,801 | 2,861 | +0.81% | 64,400 | 1262億6256万 | +4.49% | 9.55 | 1.12 |
| 03/17 | 2,826 | 2,858 | 2,824 | 2,838 | +1.43% | 40,900 | 1252億4752万 | +4.11% | 9.47 | 1.11 |
| 03/14 | 2,780 | 2,830 | 2,730 | 2,798 | +0.65% | 64,000 | 1234億8223万 | +3.1% | 9.34 | 1.09 |
| 03/13 | 2,790 | 2,803 | 2,756 | 2,780 | -0.43% | 38,700 | 1226億8784万 | +2.81% | 9.28 | 1.09 |
| 03/12 | 2,747 | 2,805 | 2,747 | 2,792 | +0.87% | 32,900 | 1232億1743万 | +3.68% | 9.32 | 1.09 |
| 03/11 | 2,816 | 2,821 | 2,735 | 2,768 | -1.7% | 56,100 | 1221億5826万 | +3.21% | 9.24 | 1.08 |
| 03/10 | 2,868 | 2,874 | 2,815 | 2,816 | -0.85% | 30,900 | 1242億7661万 | +5.15% | 9.4 | 1.1 |
| 03/07 | 2,816 | 2,854 | 2,800 | 2,840 | -0.07% | 49,000 | 1253億3578万 | +6.25% | 9.48 | 1.11 |
| 03/06 | 2,774 | 2,854 | 2,774 | 2,842 | +4.33% | 44,100 | 1254億2405万 | +6.68% | 9.48 | 1.11 |
| 03/05 | 2,738 | 2,753 | 2,701 | 2,724 | +0.67% | 51,000 | 1202億1643万 | +2.64% | 9.09 | 1.06 |
| 03/04 | 2,747 | 2,748 | 2,706 | 2,706 | +0.11% | 41,400 | 1194億2205万 | +2.19% | 9.03 | 1.06 |
| 03/03 | 2,740 | 2,751 | 2,689 | 2,703 | +0.37% | 41,800 | 1192億8966万 | +2.39% | 9.02 | 1.06 |
| 02/28 | 2,744 | 2,749 | 2,689 | 2,693 | -1.93% | 58,500 | 1188億4833万 | +2.28% | 8.99 | 1.05 |
| 02/27 | 2,709 | 2,749 | 2,708 | 2,746 | +1.89% | 32,000 | 1211億8735万 | +4.53% | 9.16 | 1.07 |
| 02/26 | 2,691 | 2,708 | 2,668 | 2,695 | +0.52% | 42,600 | 1189億3660万 | +3.02% | 8.99 | 1.05 |
| 02/25 | 2,648 | 2,724 | 2,603 | 2,681 | -0.41% | 53,200 | 1183億1874万 | +2.8% | 8.95 | 1.05 |
| 02/21 | 2,687 | 2,713 | 2,651 | 2,692 | -0.7% | 26,500 | 1188億420万 | +3.58% | 8.98 | 1.05 |
| 02/20 | 2,703 | 2,729 | 2,642 | 2,711 | -0.4% | 63,700 | 1196億4271万 | +4.71% | 9.05 | 1.06 |
| 02/19 | 2,749 | 2,790 | 2,681 | 2,722 | -2.16% | 46,100 | 1201億2817万 | +5.63% | 9.08 | 1.06 |
| 02/18 | 2,786 | 2,786 | 2,680 | 2,782 | -0.14% | 47,800 | 1227億7611万 | +8.42% | 9.28 | 1.09 |
| 02/17 | 2,788 | 2,880 | 2,769 | 2,786 | +0.58% | 112,400 | 1229億5264万 | +9.08% | 9.3 | 1.09 |
| 02/14 | 2,603 | 2,795 | 2,603 | 2,770 | +6.42% | 134,700 | 1222億4652万 | +8.88% | 9.24 | 1.08 |
| 02/13 | 2,599 | 2,617 | 2,573 | 2,603 | +1.52% | 33,400 | 1148億7642万 | +2.68% | 8.69 | 1.02 |
| 02/12 | 2,597 | 2,597 | 2,545 | 2,564 | +0.59% | 35,000 | 1131億5526万 | +1.22% | 8.55 | 1 |
| 02/10 | 2,555 | 2,560 | 2,534 | 2,549 | +0.47% | 19,400 | 1124億9328万 | +0.63% | 8.5 | 1 |
| 02/07 | 2,581 | 2,581 | 2,537 | 2,537 | -0.98% | 26,200 | 1119億6369万 | +0.04% | 8.46 | 0.99 |
| 02/06 | 2,540 | 2,591 | 2,540 | 2,562 | +0.87% | 26,200 | 1130億6700万 | +0.71% | 8.55 | 1 |
| 02/05 | 2,529 | 2,564 | 2,523 | 2,540 | +1.52% | 35,600 | 1120億9609万 | -0.35% | 8.47 | 0.99 |
| 02/04 | 2,553 | 2,571 | 2,500 | 2,502 | -0.99% | 46,300 | 1104億1906万 | -2.07% | 8.35 | 0.98 |
| 02/03 | 2,630 | 2,635 | 2,524 | 2,527 | -4.71% | 82,300 | 1115億2237万 | -1.37% | 8.43 | 0.99 |
| 01/31 | 2,705 | 2,720 | 2,642 | 2,652 | -1.7% | 64,700 | 1170億3891万 | +3.31% | 8.85 | 1.04 |
| 01/30 | 2,621 | 2,709 | 2,621 | 2,698 | +3.45% | 77,300 | 1190億6899万 | +5.19% | 9 | 1.05 |
| 01/29 | 2,606 | 2,636 | 2,592 | 2,608 | +0.27% | 32,600 | 1150億9709万 | +1.76% | 8.7 | 1.02 |
| 01/28 | 2,555 | 2,613 | 2,555 | 2,601 | +1.17% | 40,000 | 1147億8816万 | +1.48% | 8.68 | 1.02 |
| 01/27 | 2,550 | 2,571 | 2,530 | 2,571 | +2.27% | 42,300 | 1134億6419万 | +0.16% | 8.58 | 1.01 |
| 01/24 | 2,537 | 2,547 | 2,514 | 2,514 | 0% | 24,500 | 1109億4865万 | -2.29% | 8.39 | 0.98 |
| 01/23 | 2,537 | 2,537 | 2,505 | 2,514 | -0.91% | 32,800 | 1109億4865万 | -2.56% | 8.39 | 0.98 |
| 01/22 | 2,499 | 2,537 | 2,493 | 2,537 | +1.85% | 48,800 | 1119億6369万 | -1.78% | 8.46 | 0.99 |
| 01/21 | 2,510 | 2,521 | 2,470 | 2,491 | +0.32% | 31,400 | 1099億3360万 | -3.67% | 8.31 | 0.97 |
| 01/20 | 2,492 | 2,503 | 2,474 | 2,483 | +0.93% | 30,100 | 1095億8055万 | -4.21% | 8.28 | 0.97 |
| 01/17 | 2,435 | 2,480 | 2,435 | 2,460 | +1.03% | 37,400 | 1085億6550万 | -5.28% | 8.21 | 0.96 |
| 01/16 | 2,459 | 2,462 | 2,421 | 2,435 | +0.29% | 29,700 | 1074億6219万 | -6.45% | 8.12 | 0.95 |
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 | 337 1,347 5/1 | 197 786 1/22 | 314,000 78,500 11/12 | - | - | +16.67% 4/28 | -16% 1/16 |
| 2009年 3月期 | 328 1,312 7/18 | 131 522 2/25 | 113,600 28,400 12/12 | - | - | +11.19% 5/9 | -22.22% 10/10 |
| 2010年 3月期 | 225 900 3/31 900 9/25 | 143 570 4/24 570 4/9 | 231,600 57,900 5/26 | 99億2970万 | - | +12.4% 7/6 | -11.12% 5/7 |
| 2011年 3月期 | 275 1,100 2/18 | 163 650 5/28 | 119,600 29,900 7/21 | 121億3630万 | 71億7145万 | +20.42% 11/24 | -15.41% 5/27 |
| 2012年 3月期 | 319 1,275 2/29 | 214 855 9/14 855 9/12 他2件 | 102,400 25,600 7/20 | 140億6707万 | 94億3321万 | +17.71% 2/29 | -9.56% 8/15 |
| 2013年 3月期 | 687 2,747 2/26 | 244 975 5/17 | 314,800 78,700 2/7 | 303億765万 | 107億5717万 | +30.59% 2/26 | -11.71% 5/17 |
| 2014年 3月期 | 867 1,734 8/23 | 540 1,080 6/27 | 1,016,000 508,000 11/1 | 382億6244万 | 238億3128万 | +26.22% 7/16 | -17.45% 6/7 |
| 2015年 3月期 | 1,175 2,350 10/24 | 656 1,312 5/22 | 504,600 252,300 11/25 | 518億5547万 | 289億5080万 | +17.04% 8/6 | -13% 11/17 |
| 2016年 3月期 | 1,505 3,010 1/4 | 859 1,717 4/1 | 716,000 358,000 5/14 | 664億1914万 | 378億8759万 | +14.18% 8/10 | -15.67% 2/12 |
| 2017年 3月期 | 2,133 4,265 2/14 | 1,161 2,321 5/6 | 359,800 179,900 7/27 | 941億1217万 | 512億1555万 | +15.46% 7/27 | -9.75% 8/19 |
| 2018年 3月期 | 2,675 5,350 11/27 | 1,828 3,655 4/17 | 519,000 259,500 8/8 | 1180億5395万 | 806億5181万 | +14.28% 11/24 | -13.31% 8/10 |
| 2019年 3月期 | 2,945 5,890 8/8 | 1,653 3,305 12/25 | 431,200 215,600 3/26 | 1299億6968万 | 729億2865万 | +9.92% 9/28 | -18.16% 12/25 |
| 2020年 3月期 | 2,138 4,275 2/7 | 1,389 2,778 8/15 | 237,200 118,600 5/15 | 943億3283万 | 612億9979万 | +12.41% 12/13 | -21.49% 3/13 |
| 2021年 3月期 | 2,415 4,830 11/11 | 1,492 2,983 4/15 | 362,400 181,200 11/11 | 1065億7955万 | 658億2335万 | +18.8% 11/11 | -8.49% 2/24 |
| 2022年 3月期 | 2,710 5,420 9/17 | 1,833 3,665 3/9 | 326,800 163,400 3/29 | 1195億9858万 | 808億7247万 | +9.8% 9/16 | -11.07% 1/27 |
| 2023年 3月期 | 2,420 4,840 3/31 | 1,520 3,040 6/20 | 189,600 94,800 10/28 | 1068億21万 | 670億8112万 | +8.97% 10/14 | -9.59% 6/20 |
| 2024年 3月期 | 3,055 6,110 3/27 | 2,298 4,595 8/4 | 364,200 182,100 10/30 | 1348億2423万 | 1013億9400万 | +11.39% 2/21 | -10.23% 7/10 |
| 2025年 3月期 | 3,480 6,960 7/18 | 2,405 1/14 | 255,200 127,600 10/30 | 1535億8047万 | 1061億3822万 | +9.09% 2/17 | -22.24% 8/9 |
| 最新 | 2,985 2025/6/12 | 28,900 | 1317億3497万 | -1.16% 3,020 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/28 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/28
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/06/12 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
98円（2002/12/12） - 2954%（30.54倍）
2,985円（6/12）