株価チャート
株価
11/11
- 前日 (11/10)
- 2,485
- 始値
- 2,472
- 高値
- 2,566
- 安値
- 2,462
- 終値 +2.41%
- 2,545
- 出来高 -36.96%
- 1,472,800
乖離率
- 株価（5日）
移動平均値 - -4.18%
2,656 - 株価（25日）
移動平均値 - -11.54%
2,877 - 出来高（5日）
移動平均値 - -14.05%
1,713,540
2025/06/17～2025/11/11
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 | ||||||||||
| 11/11 | 2,472 | 2,566 | 2,462 | 2,545 | +2.41% | 1,472,800 | 5630億2901万 | -11.54% | 14.27 | 1.41 |
| 11/10 | 2,659 | 2,670 | 2,445 | 2,485 | -6.05% | 2,336,400 | 5497億5524万 | -14.22% | 13.93 | 1.38 |
| 11/07 | 2,725 | 2,756 | 2,597 | 2,645 | -4.65% | 3,113,300 | 5851億5196万 | -9.42% | 14.83 | 1.47 |
| 11/06 | 2,860 | 2,878 | 2,774 | 2,774 | -2.08% | 846,500 | 6136億9056万 | -5.61% | 15.55 | 1.54 |
| 11/05 | 2,820 | 2,871 | 2,808 | 2,833 | +0.07% | 798,700 | 6267億4310万 | -4.06% | 15.88 | 1.57 |
| 11/04 | 2,829 | 2,846 | 2,769 | 2,831 | -0.84% | 907,600 | 6263億64万 | -4.52% | 15.87 | 1.57 |
| 10/31 | 2,818 | 2,869 | 2,810 | 2,855 | +1.42% | 1,097,600 | 6316億1015万 | -4.19% | 16.01 | 1.59 |
| 10/30 | 2,774 | 2,820 | 2,770 | 2,815 | +0.39% | 685,300 | 6227億6097万 | -5.88% | 15.78 | 1.56 |
| 10/29 | 2,807 | 2,835 | 2,792 | 2,804 | -1.61% | 874,700 | 6203億2745万 | -6.75% | 15.72 | 1.56 |
| 10/28 | 2,880 | 2,900 | 2,850 | 2,850 | -1.89% | 776,500 | 6305億400万 | -5.57% | 15.98 | 1.58 |
| 10/27 | 2,905 | 2,928 | 2,887 | 2,905 | +0.07% | 841,400 | 6426億7162万 | -4% | 16.29 | 1.61 |
| 10/24 | 2,914 | 2,942 | 2,883 | 2,903 | -1.73% | 1,196,400 | 6422億2916万 | -4.35% | 16.28 | 1.61 |
| 10/23 | 2,999 | 3,014 | 2,941 | 2,954 | +0.75% | 1,294,400 | 6535億1187万 | -2.96% | 16.56 | 1.64 |
| 10/22 | 3,014 | 3,027 | 2,931 | 2,932 | -2.66% | 898,700 | 6486億4482万 | -3.9% | 16.44 | 1.63 |
| 10/21 | 2,910 | 3,074 | 2,904 | 3,012 | +3.72% | 1,052,800 | 6663億4318万 | -1.57% | 16.89 | 1.67 |
| 10/20 | 2,937 | 2,978 | 2,889 | 2,904 | +1.33% | 976,800 | 6424億5039万 | -5.28% | 16.28 | 1.61 |
| 10/17 | 2,868 | 2,878 | 2,830 | 2,866 | -0.69% | 774,700 | 6340億4367万 | -6.86% | 16.07 | 1.59 |
| 10/16 | 2,881 | 2,917 | 2,862 | 2,886 | -0.86% | 664,700 | 6384億6826万 | -6.63% | 16.18 | 1.6 |
| 10/15 | 2,878 | 2,918 | 2,854 | 2,911 | +0.83% | 806,200 | 6439億9900万 | -6.16% | 16.32 | 1.62 |
| 10/14 | 2,945 | 2,973 | 2,884 | 2,887 | -3.89% | 1,102,400 | 6386億8949万 | -7.14% | 16.19 | 1.6 |
| 10/10 | 3,050 | 3,064 | 3,000 | 3,004 | -3.13% | 795,900 | 6645億7334万 | -3.66% | 16.84 | 1.67 |
| 10/09 | 3,108 | 3,127 | 3,081 | 3,101 | +0.75% | 551,500 | 6860億3260万 | -0.61% | 17.39 | 1.72 |
| 10/08 | 3,088 | 3,144 | 3,075 | 3,078 | +0.92% | 798,400 | 6809億4432万 | -1.31% | 17.26 | 1.71 |
| 10/07 | 3,087 | 3,096 | 3,030 | 3,050 | -1.49% | 671,800 | 6747億4990万 | -2.24% | 17.1 | 1.7 |
| 10/06 | 3,100 | 3,100 | 3,027 | 3,096 | +1.88% | 813,900 | 6849億2645万 | -0.8% | 17.36 | 1.72 |
| 10/03 | 3,081 | 3,102 | 3,026 | 3,039 | -0.98% | 712,800 | 6723億1637万 | -2.6% | 17.04 | 1.69 |
| 10/02 | 3,120 | 3,126 | 3,048 | 3,069 | -1.85% | 588,900 | 6789億5326万 | -1.7% | 17.21 | 1.71 |
| 10/01 | 3,123 | 3,151 | 3,087 | 3,127 | +0.35% | 1,015,000 | 6917億8457万 | +0.06% | 17.53 | 1.74 |
| 09/30 | 3,141 | 3,169 | 3,110 | 3,116 | -0.83% | 748,900 | 6893億5104万 | -0.38% | 17.47 | 1.73 |
| 09/29 | 3,175 | 3,257 | 3,132 | 3,142 | -1.75% | 884,200 | 6951億301万 | +0.22% | 17.62 | 1.75 |
| 09/26 | 3,104 | 3,201 | 3,089 | 3,198 | +2.47% | 1,059,300 | 7074億9186万 | +1.85% | 17.93 | 1.78 |
| 09/25 | 3,194 | 3,206 | 3,116 | 3,121 | -2.89% | 944,000 | 6904億5719万 | -0.73% | 17.5 | 1.73 |
| 09/24 | 3,145 | 3,248 | 3,126 | 3,214 | +4.11% | 1,482,600 | 7110億3153万 | +1.87% | 18.02 | 1.79 |
| 09/22 | 3,073 | 3,122 | 3,066 | 3,087 | +1.68% | 640,100 | 6829億3539万 | -2.43% | 17.31 | 1.72 |
| 09/19 | 3,112 | 3,130 | 3,036 | 3,036 | -3.28% | 1,462,600 | 6716億5268万 | -4.38% | 17.02 | 1.69 |
| 09/18 | 3,149 | 3,164 | 3,108 | 3,139 | -0.1% | 634,300 | 6944億3932万 | -1.51% | 17.6 | 1.74 |
| 09/17 | 3,110 | 3,152 | 3,103 | 3,142 | +0.48% | 521,800 | 6951億301万 | -1.75% | 17.62 | 1.75 |
| 09/16 | 3,110 | 3,156 | 3,101 | 3,127 | -0.98% | 563,100 | 6917億8457万 | -2.49% | 17.53 | 1.74 |
| 09/12 | 3,145 | 3,171 | 3,120 | 3,158 | +0.41% | 649,700 | 6986億4268万 | -1.74% | 17.71 | 1.75 |
| 09/11 | 3,166 | 3,167 | 3,100 | 3,145 | -1.01% | 750,500 | 6957億6670万 | -2.15% | 17.63 | 1.75 |
| 09/10 | 3,197 | 3,248 | 3,177 | 3,177 | -1.52% | 778,900 | 7028億4604万 | -1.12% | 17.81 | 1.77 |
| 09/09 | 3,175 | 3,231 | 3,137 | 3,226 | +2.28% | 847,000 | 7136億8628万 | +0.5% | 18.09 | 1.79 |
| 09/08 | 3,109 | 3,178 | 3,084 | 3,154 | +1.94% | 657,100 | 6977億5776万 | -1.56% | 17.68 | 1.75 |
| 09/05 | 3,114 | 3,122 | 3,071 | 3,094 | -0.16% | 488,700 | 6844億8399万 | -3.43% | 17.35 | 1.72 |
| 09/04 | 3,055 | 3,116 | 3,045 | 3,099 | +1.21% | 457,000 | 6855億9014万 | -3.28% | 17.38 | 1.72 |
| 09/03 | 3,065 | 3,084 | 3,055 | 3,062 | -0.75% | 590,800 | 6774億465万 | -4.43% | 17.17 | 1.7 |
| 09/02 | 3,121 | 3,148 | 3,083 | 3,085 | -0.77% | 658,200 | 6824億9293万 | -3.68% | 17.3 | 1.71 |
| 09/01 | 3,070 | 3,121 | 3,056 | 3,109 | +1.2% | 573,000 | 6878億244万 | -2.87% | 17.43 | 1.73 |
| 08/29 | 3,085 | 3,115 | 3,072 | 3,072 | +0.03% | 772,500 | 6796億1695万 | -3.97% | 17.22 | 1.71 |
| 08/28 | 3,111 | 3,125 | 3,051 | 3,071 | -0.45% | 627,400 | 6793億9572万 | -4.03% | 17.22 | 1.71 |
| 08/27 | 3,130 | 3,143 | 3,070 | 3,085 | -1.44% | 642,100 | 6824億9293万 | -3.62% | 17.3 | 1.71 |
| 08/26 | 3,200 | 3,200 | 3,125 | 3,130 | -2.34% | 985,800 | 6924億4825万 | -2.22% | 17.55 | 1.74 |
| 08/25 | 3,285 | 3,290 | 3,205 | 3,205 | -2.55% | 795,300 | 7090億4047万 | +0.12% | 17.97 | 1.78 |
| 08/22 | 3,306 | 3,325 | 3,271 | 3,289 | +0.27% | 499,800 | 7276億2374万 | +2.78% | 18.44 | 1.83 |
| 08/21 | 3,284 | 3,288 | 3,234 | 3,280 | -0.03% | 569,700 | 7256億3268万 | +2.79% | 18.39 | 1.82 |
| 08/20 | 3,355 | 3,367 | 3,233 | 3,281 | -3.95% | 1,439,300 | 7258億5391万 | +3.11% | 18.4 | 1.82 |
| 08/19 | 3,464 | 3,485 | 3,365 | 3,416 | -0.7% | 1,025,800 | 7557億1989万 | +7.66% | 19.15 | 1.9 |
| 08/18 | 3,400 | 3,475 | 3,376 | 3,440 | +2.93% | 1,138,300 | 7610億2939万 | +8.86% | 19.29 | 1.91 |
| 08/15 | 3,379 | 3,389 | 3,314 | 3,342 | -0.24% | 1,131,500 | 7393億4890万 | +6.23% | 18.74 | 1.86 |
| 08/14 | 3,350 | 3,393 | 3,326 | 3,350 | -1.62% | 1,138,100 | 7411億1874万 | +6.65% | 18.78 | 1.86 |
| 08/13 | 3,351 | 3,455 | 3,335 | 3,405 | +0.89% | 1,427,800 | 7532億8636万 | +8.54% | 19.09 | 1.89 |
| 08/12 | 3,280 | 3,397 | 3,226 | 3,375 | +2.09% | 1,977,100 | 7466億4948万 | +7.72% | 18.92 | 1.88 |
| 08/08 | 3,160 | 3,349 | 3,065 | 3,306 | +5.02% | 4,756,600 | 7313億8464万 | +5.59% | 18.54 | 1.84 |
| 08/07 | 3,121 | 3,173 | 3,109 | 3,148 | +0.51% | 780,300 | 6964億3039万 | +0.54% | 17.65 | 1.75 |
| 08/06 | 3,090 | 3,137 | 3,088 | 3,132 | +1.16% | 656,200 | 6928億9071万 | -0.25% | 17.56 | 1.74 |
| 08/05 | 3,119 | 3,120 | 3,064 | 3,096 | +0.36% | 408,700 | 6849億2645万 | -1.84% | 17.36 | 1.72 |
| 08/04 | 3,040 | 3,095 | 3,033 | 3,085 | -1.72% | 678,000 | 6824億9293万 | -2.65% | 17.3 | 1.71 |
| 08/01 | 3,100 | 3,139 | 3,090 | 3,139 | +1.1% | 696,100 | 6944億3932万 | -1.41% | 17.6 | 1.74 |
| 07/31 | 3,067 | 3,121 | 3,046 | 3,105 | +0.78% | 781,500 | 6869億1752万 | -2.97% | 17.41 | 1.73 |
| 07/30 | 3,050 | 3,089 | 3,033 | 3,081 | +0.69% | 531,200 | 6816億801万 | -4.29% | 17.27 | 1.71 |
| 07/29 | 3,020 | 3,062 | 3,014 | 3,060 | +1.02% | 641,300 | 6769億6219万 | -5.5% | 17.16 | 1.7 |
| 07/28 | 3,065 | 3,090 | 3,014 | 3,029 | -1.01% | 706,900 | 6701億408万 | -7.09% | 16.98 | 1.68 |
| 07/25 | 3,117 | 3,120 | 3,048 | 3,060 | -1.07% | 729,100 | 6769億6219万 | -6.76% | 17.16 | 1.7 |
| 07/24 | 3,138 | 3,150 | 3,086 | 3,093 | -0.19% | 796,900 | 6842億6276万 | -6.44% | 17.34 | 1.72 |
| 07/23 | 3,092 | 3,115 | 3,046 | 3,099 | +0.32% | 804,900 | 6855億9014万 | -6.35% | 17.38 | 1.72 |
| 07/22 | 3,100 | 3,143 | 3,076 | 3,089 | -1.03% | 744,700 | 6833億7785万 | -6.68% | 17.32 | 1.72 |
| 07/18 | 3,151 | 3,180 | 3,110 | 3,121 | -1.67% | 814,800 | 6904億5719万 | -5.74% | 17.5 | 1.73 |
| 07/17 | 3,075 | 3,175 | 3,074 | 3,174 | +3.42% | 1,078,500 | 7021億8235万 | -4.02% | 17.8 | 1.76 |
| 07/16 | 3,055 | 3,077 | 3,021 | 3,069 | +0.33% | 686,600 | 6789億5326万 | -6.92% | 17.21 | 1.71 |
| 07/15 | 3,076 | 3,095 | 3,025 | 3,059 | +0.13% | 774,600 | 6767億4096万 | -7.02% | 17.15 | 1.7 |
| 07/14 | 3,059 | 3,083 | 3,003 | 3,055 | -0.91% | 950,500 | 6758億5604万 | -7% | 17.13 | 1.7 |
| 07/11 | 3,103 | 3,187 | 3,083 | 3,083 | -0.61% | 927,200 | 6820億5047万 | -6.06% | 17.29 | 1.71 |
| 07/10 | 3,200 | 3,213 | 3,085 | 3,102 | -3.06% | 1,427,400 | 6862億5383万 | -5.25% | 17.39 | 1.72 |
| 07/09 | 3,260 | 3,295 | 3,170 | 3,200 | -1.9% | 1,101,500 | 7079億3432万 | -1.96% | 17.94 | 1.78 |
| 07/08 | 3,300 | 3,316 | 3,238 | 3,262 | -1.54% | 1,029,200 | 7216億5055万 | +0.31% | 18.29 | 1.81 |
| 07/07 | 3,298 | 3,357 | 3,275 | 3,313 | -0.15% | 748,600 | 7329億3325万 | +2.51% | 18.58 | 1.84 |
| 07/04 | 3,305 | 3,338 | 3,291 | 3,318 | +0.42% | 798,800 | 7340億3940万 | +3.4% | 18.6 | 1.84 |
| 07/03 | 3,379 | 3,379 | 3,290 | 3,304 | -2.34% | 970,900 | 7309億4218万 | +3.7% | 18.52 | 1.84 |
| 07/02 | 3,422 | 3,466 | 3,382 | 3,383 | -2.68% | 1,025,300 | 7484億1931万 | +6.99% | 18.97 | 1.88 |
| 07/01 | 3,525 | 3,623 | 3,464 | 3,476 | +0.61% | 1,704,800 | 7689億9365万 | +10.81% | 19.49 | 1.93 |
| 06/30 | 3,507 | 3,510 | 3,441 | 3,455 | -0.37% | 1,206,000 | 7643億4783万 | +11.13% | 19.37 | 1.98 |
| 06/27 | 3,527 | 3,540 | 3,423 | 3,468 | -2.14% | 3,449,100 | 7672億2382万 | +12.56% | 19.44 | 1.83 |
| 06/26 | 3,546 | 3,581 | 3,509 | 3,544 | -0.62% | 1,174,500 | 7840億3726万 | +16.08% | 19.87 | 1.87 |
| 06/25 | 3,561 | 3,582 | 3,526 | 3,566 | +0.14% | 1,118,900 | 7889億431万 | +18% | 19.99 | 1.89 |
| 06/24 | 3,604 | 3,644 | 3,559 | 3,561 | -1.68% | 1,638,900 | 7877億9816万 | +19.02% | 19.97 | 1.88 |
| 06/23 | 3,537 | 3,672 | 3,507 | 3,622 | +1.6% | 1,815,900 | 8012億9316万 | +22.2% | 20.31 | 1.92 |
| 06/20 | 3,658 | 3,665 | 3,559 | 3,565 | -2.73% | 3,925,300 | 7886億8308万 | +21.38% | 19.99 | 1.89 |
| 06/19 | 3,248 | 3,683 | 3,225 | 3,665 | +15.32% | 8,280,800 | 8108億602万 | +25.77% | 20.55 | 1.94 |
| 06/18 | 3,128 | 3,190 | 3,085 | 3,178 | +1.6% | 1,496,500 | 7030億6727万 | +10.23% | 17.82 | 1.68 |
| 06/17 | 3,109 | 3,141 | 3,099 | 3,128 | +0.58% | 781,300 | 6920億580万 | +8.69% | 17.54 | 1.65 |
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 | 3,030 5/9 | 832 2/13 | 18,512,400 5/15 | - | - | +15.9% 4/7 | -29.19% 2/13 |
| 2009年 3月期 | 1,359 4/28 | 576 10/28 | 7,957,300 8/1 | - | - | +26.15% 11/10 | -28.29% 10/27 |
| 2010年 3月期 | 1,328 10/28 | 845 4/1 | 3,175,400 10/8 | - | - | +15.04% 5/26 | -9.98% 11/27 |
| 2011年 3月期 | 1,930 3/4 3/1 | 1,063 5/21 | 4,698,500 12/2 | 5466億3288万 | 3010億7293万 | +12.59% 6/21 | -28.96% 3/15 |
| 2012年 3月期 | 1,876 9/5 9/2 | 1,355 4/13 | 3,469,400 12/15 | 5313億3849万 | 3837億7593万 | +11.54% 9/2 | -9.88% 11/21 |
| 2013年 3月期 | 1,976 3/22 | 1,336 11/13 | 4,187,200 6/1 | 5596億6144万 | 3783億9457万 | +23.63% 4/22 | -13.53% 5/23 |
| 2014年 3月期 | 3,015 5/15 | 1,763 4/2 | 7,799,500 4/22 | 8539億3687万 | 4993億3356万 | +20.73% 5/15 | -13.2% 2/4 |
| 2015年 3月期 | 2,348 4/3 | 1,415 1/16 | 10,096,200 9/4 | 6251億680万 | 3767億1470万 | +12.87% 2/18 | -16.95% 5/19 |
| 2016年 3月期 | 1,866 4/14 | 1,010 1/21 | 5,943,900 4/15 | 4967億8420万 | 2688億9177万 | +11.39% 2/8 | -18.64% 8/25 |
| 2017年 3月期 | 1,848 1/10 | 1,075 7/1 | 7,214,800 11/4 | 4919億9207万 | 2861億9668万 | +16.19% 8/10 | -12.11% 7/1 |
| 2018年 3月期 | 1,707 3/30 | 1,318 12/1 | 5,562,500 5/15 | 4544億5371万 | 3508億9044万 | +7.44% 5/1 | -11.96% 11/15 |
| 2019年 3月期 | 2,030 6/18 | 1,210 2/12 | 4,713,300 2/6 | 5404億4583万 | 3221億3766万 | +10.44% 5/14 | -19.61% 2/12 |
| 2020年 3月期 | 1,717 11/1 | 1,136 3/17 | 3,031,700 11/1 | 4571億1601万 | 3024億3668万 | +9.33% 11/1 | -20.87% 3/16 |
| 2021年 3月期 | 1,910 2/15 | 1,185 9/8 7/31 | 2,607,100 2/12 | 5084億9829万 | 3154億8192万 | +13% 11/11 | -9.18% 4/21 |
| 2022年 3月期 | 2,264 3/23 | 1,310 8/20 | 15,259,600 5/27 | 6027億4353万 | 3487億6061万 | +14.04% 11/9 | -13.55% 5/17 |
| 2023年 3月期 | 2,547 3/31 | 1,730 11/16 | 7,088,000 2/9 | 6144億1147万 | 4173億2699万 | +14.88% 2/17 | -11.01% 6/20 |
| 2024年 3月期 | 3,219 8/1 | 1,705 2/15 | 7,605,400 2/9 | 7765億1768万 | 4112億9625万 | +8.42% 5/16 | -18.49% 2/15 |
| 2025年 3月期 | 3,361 2/7 | 1,848 8/5 | 6,629,800 5/10 | 8107億7226万 | 4457億9207万 | +17.55% 12/27 | -22.07% 8/5 |
| 最新 | 2,545 2025/11/11 | 1,472,800 | 5630億2901万 | -11.54% 2,877 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- -42%（0.58倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 56%（1.56倍）
- 2025/11/11 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
576円（2008/10/28） - 342%（4.42倍）
2,545円（11/11）