株価チャート
株価
3/14
- 前日 (3/13)
- 2,541
- 始値
- 2,541
- 高値
- 2,542
- 安値
- 2,541
- 終値 ±0%
- 2,541
- 出来高 +9.87%
- 25,600
乖離率
- 株価（5日）
移動平均値 - +0.04%
2,540 - 株価（25日）
移動平均値 - +20.83%
2,103 - 出来高（5日）
移動平均値 - +48.32%
17,260
2024/10/16～2025/03/14
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 | ||||||||||
| 03/14 | 2,541 | 2,542 | 2,541 | 2,541 | 0% | 25,600 | 121億8400万 | +20.83% | 21.47 | 0.73 |
| 03/13 | 2,540 | 2,541 | 2,540 | 2,541 | +0.04% | 23,300 | 121億8400万 | +24.38% | 21.47 | 0.73 |
| 03/12 | 2,540 | 2,541 | 2,540 | 2,540 | 0% | 11,200 | 121億7920万 | +28.02% | 21.46 | 0.73 |
| 03/11 | 2,540 | 2,541 | 2,540 | 2,540 | 0% | 15,700 | 121億7920万 | +32.02% | 21.46 | 0.73 |
| 03/10 | 2,540 | 2,541 | 2,540 | 2,540 | -0.04% | 10,500 | 121億7920万 | +36.34% | 21.46 | 0.73 |
| 03/07 | 2,540 | 2,541 | 2,539 | 2,541 | +0.04% | 13,200 | 121億8400万 | +41.01% | 21.47 | 0.73 |
| 03/06 | 2,540 | 2,541 | 2,539 | 2,540 | +0.04% | 22,400 | 121億7920万 | +45.73% | 21.46 | 0.73 |
| 03/05 | 2,539 | 2,540 | 2,539 | 2,539 | -0.04% | 12,300 | 121億7441万 | +50.77% | 21.46 | 0.73 |
| 03/04 | 2,540 | 2,541 | 2,539 | 2,540 | 0% | 44,100 | 121億7920万 | +56.31% | 21.46 | 0.73 |
| 03/03 | 2,543 | 2,543 | 2,540 | 2,540 | 0% | 48,100 | 121億7920万 | +62.09% | 21.46 | 0.73 |
| 02/28 | 2,540 | 2,543 | 2,539 | 2,540 | 0% | 35,200 | 121億7920万 | +68.44% | 21.46 | 0.73 |
| 02/27 | 2,539 | 2,541 | 2,539 | 2,540 | +0.04% | 39,500 | 121億7920万 | +75.29% | 21.46 | 0.73 |
| 02/26 | 2,539 | 2,541 | 2,539 | 2,539 | 0% | 56,300 | 121億7441万 | +82.53% | 21.46 | 0.73 |
| 02/25 | 2,539 | 2,540 | 2,538 | 2,539 | -0.04% | 130,000 | 121億7441万 | +90.47% | 21.46 | 0.73 |
| 02/21 | 2,538 | 2,540 | 2,537 | 2,540 | +0.04% | 133,400 | 121億7920万 | +99.22% | 21.46 | 0.73 |
| 02/20 | 2,536 | 2,541 | 2,535 | 2,539 | -0.08% | 119,700 | 121億7441万 | +108.46% | 21.46 | 0.73 |
| 02/19 | 2,540 | 2,543 | 2,529 | 2,541 | +52.7% | 472,300 | 121億8400万 | +118.86% | 21.47 | 0.73 |
| 02/18 | 1,664 | 1,664 | 1,664 | 1,664 | +21.99% | 5,800 | 79億7881万 | +50.59% | 14.06 | 0.48 |
| 02/17 | 1,364 | 1,364 | 1,364 | 1,364 | +28.2% | 8,200 | 65億4032万 | +25.95% | 11.53 | 0.39 |
| 02/14 | 1,073 | 1,073 | 1,064 | 1,064 | -0.84% | 800 | 51億184万 | -0.84% | 8.99 | 0.3 |
| 02/13 | 1,059 | 1,073 | 1,059 | 1,073 | +1.32% | 3,600 | 51億4499万 | -0.28% | 9.07 | 0.31 |
| 02/12 | 1,053 | 1,059 | 1,052 | 1,059 | +0.57% | 2,700 | 50億7786万 | -1.85% | 8.95 | 0.3 |
| 02/10 | 1,050 | 1,059 | 1,047 | 1,053 | +0.29% | 3,100 | 50億4909万 | -2.77% | 8.9 | 0.3 |
| 02/07 | 1,060 | 1,066 | 1,050 | 1,050 | -0.76% | 3,000 | 50億3471万 | -3.31% | 8.87 | 0.3 |
| 02/06 | 1,058 | 1,062 | 1,048 | 1,058 | 0% | 3,500 | 50億7307万 | -2.94% | 8.94 | 0.3 |
| 02/05 | 1,068 | 1,068 | 1,045 | 1,058 | -0.47% | 7,700 | 50億7307万 | -3.11% | 8.94 | 0.3 |
| 02/04 | 1,039 | 1,071 | 1,039 | 1,063 | +3.1% | 13,200 | 50億9704万 | -2.83% | 8.98 | 0.3 |
| 02/03 | 1,029 | 1,042 | 1,020 | 1,031 | +0.19% | 10,300 | 49億4360万 | -5.93% | 8.71 | 0.29 |
| 01/31 | 1,040 | 1,040 | 1,025 | 1,029 | +3.11% | 19,000 | 49億3401万 | -6.45% | 8.7 | 0.29 |
| 01/30 | 1,063 | 1,068 | 998 | 998 | -6.47% | 61,400 | 47億8537万 | -9.6% | 8.43 | 0.29 |
| 01/29 | 1,075 | 1,082 | 1,067 | 1,067 | -0.74% | 8,200 | 51億1622万 | -3.79% | 9.02 | 0.3 |
| 01/28 | 1,073 | 1,081 | 1,073 | 1,075 | +0.19% | 1,800 | 51億5458万 | -3.33% | 9.08 | 0.31 |
| 01/27 | 1,078 | 1,081 | 1,068 | 1,073 | +0.19% | 3,800 | 51億4499万 | -3.68% | 9.07 | 0.31 |
| 01/24 | 1,068 | 1,083 | 1,068 | 1,071 | 0% | 4,700 | 51億3540万 | -4.03% | 9.05 | 0.31 |
| 01/23 | 1,071 | 1,081 | 1,071 | 1,071 | -0.37% | 2,100 | 51億3540万 | -4.2% | 9.05 | 0.31 |
| 01/22 | 1,072 | 1,084 | 1,067 | 1,075 | +0.09% | 3,900 | 51億5458万 | -3.93% | 9.08 | 0.31 |
| 01/21 | 1,082 | 1,084 | 1,070 | 1,074 | -1.01% | 7,600 | 51億4979万 | -4.11% | 9.08 | 0.31 |
| 01/20 | 1,106 | 1,106 | 1,084 | 1,085 | -2.43% | 10,300 | 52億253万 | -3.3% | 9.17 | 0.31 |
| 01/17 | 1,115 | 1,124 | 1,105 | 1,112 | -0.27% | 6,900 | 53億3199万 | -0.98% | 9.4 | 0.32 |
| 01/16 | 1,113 | 1,136 | 1,111 | 1,115 | +0.18% | 8,200 | 53億4638万 | -0.71% | 9.42 | 0.32 |
| 01/15 | 1,121 | 1,124 | 1,112 | 1,113 | -0.63% | 4,600 | 53億3679万 | -0.8% | 9.41 | 0.32 |
| 01/14 | 1,115 | 1,134 | 1,112 | 1,120 | -0.18% | 3,400 | 53億7035万 | -0.18% | 9.46 | 0.32 |
| 01/10 | 1,112 | 1,137 | 1,112 | 1,122 | +0.45% | 1,100 | 53億7994万 | 0% | 9.48 | 0.32 |
| 01/09 | 1,145 | 1,149 | 1,117 | 1,117 | -2.45% | 1,300 | 53億5597万 | -0.53% | 9.44 | 0.32 |
| 01/08 | 1,143 | 1,156 | 1,138 | 1,145 | +0.09% | 2,100 | 54億9023万 | +2.05% | 9.68 | 0.33 |
| 01/07 | 1,157 | 1,157 | 1,135 | 1,144 | -0.09% | 1,600 | 54億8543万 | +2.14% | 9.67 | 0.33 |
| 01/06 | 1,159 | 1,159 | 1,136 | 1,145 | -0.26% | 2,000 | 54億9023万 | +2.42% | 9.68 | 0.33 |
| 2024 | ||||||||||
| 12/30 | 1,145 | 1,148 | 1,133 | 1,148 | +1.15% | 3,000 | 55億461万 | +2.87% | 9.7 | 0.33 |
| 12/27 | 1,120 | 1,135 | 1,117 | 1,135 | +2.53% | 6,000 | 54億4228万 | +1.89% | 9.59 | 0.32 |
| 12/26 | 1,125 | 1,125 | 1,107 | 1,107 | -0.63% | 7,400 | 53億802万 | -0.54% | 9.35 | 0.32 |
| 12/25 | 1,123 | 1,132 | 1,114 | 1,114 | -0.8% | 1,500 | 53億4158万 | +0.09% | 9.41 | 0.32 |
| 12/24 | 1,128 | 1,136 | 1,120 | 1,123 | -0.8% | 3,000 | 53億8474万 | +0.9% | 9.49 | 0.32 |
| 12/23 | 1,124 | 1,132 | 1,121 | 1,132 | +0.35% | 2,000 | 54億2789万 | +1.71% | 9.57 | 0.32 |
| 12/20 | 1,120 | 1,138 | 1,107 | 1,128 | +0.62% | 5,500 | 54億871万 | +1.35% | 9.53 | 0.32 |
| 12/19 | 1,130 | 1,137 | 1,111 | 1,121 | -1.15% | 5,600 | 53億7515万 | +0.72% | 9.47 | 0.32 |
| 12/18 | 1,132 | 1,134 | 1,130 | 1,134 | -0.26% | 1,100 | 54億3748万 | +1.89% | 9.58 | 0.32 |
| 12/17 | 1,120 | 1,141 | 1,108 | 1,137 | +1.52% | 9,300 | 54億5187万 | +2.16% | 9.61 | 0.32 |
| 12/16 | 1,136 | 1,136 | 1,119 | 1,120 | +1.27% | 15,700 | 53億7035万 | +0.63% | 9.46 | 0.32 |
| 12/13 | 1,118 | 1,120 | 1,106 | 1,106 | 0% | 8,600 | 53億322万 | -0.72% | 9.35 | 0.32 |
| 12/12 | 1,107 | 1,112 | 1,100 | 1,106 | +0.09% | 1,800 | 53億322万 | -0.72% | 9.35 | 0.32 |
| 12/11 | 1,115 | 1,115 | 1,105 | 1,105 | -0.9% | 3,000 | 52億9843万 | -0.9% | 9.34 | 0.32 |
| 12/10 | 1,119 | 1,119 | 1,103 | 1,115 | +0.81% | 4,100 | 53億4638万 | 0% | 9.42 | 0.32 |
| 12/09 | 1,122 | 1,123 | 1,090 | 1,106 | -0.18% | 7,400 | 53億322万 | -0.9% | 9.35 | 0.32 |
| 12/06 | 1,105 | 1,122 | 1,105 | 1,108 | +0.27% | 6,600 | 53億1281万 | -0.72% | 9.36 | 0.32 |
| 12/05 | 1,100 | 1,120 | 1,100 | 1,105 | -0.09% | 1,700 | 52億9843万 | -0.9% | 9.34 | 0.32 |
| 12/04 | 1,140 | 1,148 | 1,100 | 1,106 | -2.3% | 9,700 | 53億322万 | -0.63% | 9.35 | 0.32 |
| 12/03 | 1,141 | 1,145 | 1,132 | 1,132 | +0.09% | 1,800 | 54億2789万 | +1.71% | 9.57 | 0.32 |
| 12/02 | 1,100 | 1,147 | 1,100 | 1,131 | +2.82% | 13,600 | 54億2310万 | +1.71% | 9.56 | 0.32 |
| 11/29 | 1,100 | 1,100 | 1,097 | 1,100 | +0.27% | 800 | 52億7445万 | -0.99% | 9.3 | 0.31 |
| 11/28 | 1,098 | 1,099 | 1,088 | 1,097 | +0.92% | 2,600 | 52億6007万 | -1.26% | 9.27 | 0.31 |
| 11/27 | 1,106 | 1,106 | 1,087 | 1,087 | -0.82% | 2,000 | 52億1212万 | -2.16% | 9.19 | 0.31 |
| 11/26 | 1,087 | 1,108 | 1,086 | 1,096 | +0.83% | 1,300 | 52億5527万 | -1.44% | 9.26 | 0.31 |
| 11/25 | 1,103 | 1,106 | 1,087 | 1,087 | -2.25% | 2,700 | 52億1212万 | -2.34% | 9.19 | 0.31 |
| 11/22 | 1,115 | 1,115 | 1,101 | 1,112 | -0.27% | 6,400 | 53億3199万 | -0.09% | 9.4 | 0.32 |
| 11/21 | 1,128 | 1,138 | 1,115 | 1,115 | -0.09% | 900 | 53億4638万 | 0% | 9.42 | 0.32 |
| 11/20 | 1,116 | 1,134 | 1,116 | 1,116 | -0.8% | 1,500 | 53億5117万 | 0% | 9.43 | 0.32 |
| 11/19 | 1,125 | 1,125 | 1,114 | 1,125 | 0% | 600 | 53億9433万 | +0.72% | 9.51 | 0.32 |
| 11/18 | 1,131 | 1,147 | 1,125 | 1,125 | -0.71% | 3,300 | 53億9433万 | +0.63% | 9.51 | 0.32 |
| 11/15 | 1,125 | 1,146 | 1,114 | 1,133 | +0.71% | 1,400 | 54億3269万 | +1.16% | 9.57 | 0.32 |
| 11/14 | 1,124 | 1,131 | 1,120 | 1,125 | -0.71% | 1,200 | 53億9433万 | +0.45% | 9.51 | 0.32 |
| 11/13 | 1,134 | 1,134 | 1,129 | 1,133 | -0.44% | 800 | 54億3269万 | +0.98% | 9.57 | 0.32 |
| 11/12 | 1,138 | 1,138 | 1,130 | 1,138 | +0.62% | 2,100 | 54億5666万 | +1.25% | 9.62 | 0.33 |
| 11/11 | 1,139 | 1,139 | 1,118 | 1,131 | +1.25% | 6,400 | 54億2310万 | +0.44% | 9.56 | 0.32 |
| 11/08 | 1,119 | 1,119 | 1,105 | 1,117 | -0.36% | 1,100 | 53億5597万 | -0.98% | 9.44 | 0.32 |
| 11/07 | 1,121 | 1,153 | 1,121 | 1,121 | +0.09% | 1,900 | 53億7515万 | -0.88% | 9.47 | 0.32 |
| 11/06 | 1,124 | 1,125 | 1,114 | 1,120 | -0.36% | 1,000 | 53億7035万 | -1.06% | 9.46 | 0.32 |
| 11/05 | 1,112 | 1,124 | 1,102 | 1,124 | +1.26% | 1,400 | 53億8953万 | -0.88% | 9.5 | 0.32 |
| 11/01 | 1,090 | 1,110 | 1,090 | 1,110 | +1.83% | 2,200 | 53億2240万 | -2.37% | 9.38 | 0.32 |
| 10/31 | 1,068 | 1,090 | 1,062 | 1,090 | +2.93% | 5,500 | 52億2650万 | -4.55% | 9.21 | 0.31 |
| 10/30 | 1,093 | 1,111 | 1,059 | 1,059 | -4.08% | 43,300 | 50億7786万 | -7.75% | 8.95 | 0.3 |
| 10/29 | 1,099 | 1,117 | 1,099 | 1,104 | +0.45% | 1,500 | 52億9363万 | -4.25% | 9.33 | 0.32 |
| 10/28 | 1,107 | 1,107 | 1,098 | 1,099 | -0.27% | 4,100 | 52億6966万 | -5.01% | 9.29 | 0.31 |
| 10/25 | 1,111 | 1,111 | 1,102 | 1,102 | +0.18% | 1,800 | 52億8404万 | -5% | 9.31 | 0.31 |
| 10/24 | 1,102 | 1,130 | 1,100 | 1,100 | -0.18% | 3,200 | 52億7445万 | -5.34% | 9.3 | 0.31 |
| 10/23 | 1,106 | 1,115 | 1,102 | 1,102 | -0.81% | 3,600 | 52億8404万 | -5.33% | 9.31 | 0.31 |
| 10/22 | 1,115 | 1,115 | 1,111 | 1,111 | -0.27% | 1,700 | 53億2720万 | -4.72% | 9.39 | 0.32 |
| 10/21 | 1,113 | 1,128 | 1,113 | 1,114 | +0.27% | 1,500 | 53億4158万 | -4.62% | 9.41 | 0.32 |
| 10/18 | 1,144 | 1,144 | 1,111 | 1,111 | -2.88% | 5,700 | 53億2720万 | -4.96% | 9.39 | 0.32 |
| 10/17 | 1,145 | 1,148 | 1,137 | 1,144 | -0.09% | 1,400 | 54億8543万 | -2.22% | 9.67 | 0.33 |
| 10/16 | 1,149 | 1,161 | 1,145 | 1,145 | -0.26% | 1,700 | 54億9023万 | -2.14% | 9.68 | 0.33 |
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 | 2,020 404 7/5 | 920 184 1/22 | 26,000 130,000 2/1 | - | - | +9.62% 5/7 | -17.09% 1/22 |
| 2009年 3月期 | 1,500 300 5/15 | 505 101 10/10 | 34,000 170,000 9/19 | - | - | +29.64% 5/15 | -40.39% 10/10 |
| 2010年 3月期 | 1,100 220 8/13 220 6/16 | 585 117 4/8 | 24,400 122,000 4/10 | - | - | +34.68% 6/8 | -18.66% 11/19 |
| 2011年 3月期 | 1,175 235 1/13 | 730 146 11/1 146 10/29 他2件 | 35,800 179,000 1/13 | 56億3389万 | 35億20万 | +18.51% 1/13 | -19.75% 3/15 |
| 2012年 3月期 | 1,930 386 3/26 | 835 167 10/20 167 10/6 他7件 | 167,000 835,000 1/11 | 92億5396万 | 40億365万 | +26.84% 12/14 | -7.74% 8/8 |
| 2013年 3月期 | 1,885 377 4/26 | 1,060 212 11/14 | 62,000 310,000 5/15 | 90億3819万 | 50億8248万 | +15.71% 1/7 | -19.34% 5/15 |
| 2014年 3月期 | 1,890 378 1/21 | 1,315 263 4/2 | 43,000 215,000 5/23 | 90億6248万 | 63億516万 | +15.87% 5/22 | -11.67% 6/7 |
| 2015年 3月期 | 2,195 439 9/26 439 9/24 他2件 | 1,540 308 4/14 308 4/11 | 97,400 487,000 10/28 | 105億2494万 | 73億8424万 | +13.4% 6/16 | -14.98% 10/28 |
| 2016年 3月期 | 1,875 375 12/2 375 5/27 他2件 | 1,515 303 2/12 | 30,000 150,000 4/10 | 89億9055万 | 72億6436万 | +7.77% 3/15 | -10.66% 2/12 |
| 2017年 3月期 | 2,110 422 2/16 | 1,465 293 6/24 | 111,000 555,000 2/28 | 101億1737万 | 70億2462万 | +5.95% 10/18 | -7.58% 4/18 |
| 2018年 3月期 | 2,250 1/26 | 1,675 335 4/18 | 55,800 279,000 5/15 | 107億8866万 | 80億3156万 | +9.3% 5/25 | -8.2% 3/5 |
| 2019年 3月期 | 1,970 5/2 | 1,251 12/25 | 18,200 12/21 | 94億4607万 | 59億9849万 | +5.32% 1/25 | -15.56% 12/25 |
| 2020年 3月期 | 1,766 8/9 | 1,118 3/13 | 16,000 3/2 | 84億6790万 | 53億6076万 | +10.9% 3/27 | -21.41% 3/13 |
| 2021年 3月期 | 1,594 3/22 | 1,250 5/18 | 13,300 12/28 | 76億4317万 | 59億9370万 | +9.07% 9/18 | -8.64% 7/13 |
| 2022年 3月期 | 1,545 4/1 | 1,105 3/14 | 22,100 10/28 | 74億821万 | 52億9843万 | +5.06% 3/29 | -8.1% 12/22 |
| 2023年 3月期 | 1,199 2/21 | 1,021 10/3 | 41,700 10/28 | 57億4916万 | 48億9565万 | +8.7% 2/16 | -4.64% 4/7 |
| 2024年 3月期 | 1,300 9/15 | 1,051 6/1 5/31 | 41,000 10/30 | 62億3345万 | 50億3950万 | +6.94% 6/19 | -6.36% 5/30 |
| 最新 | 2,541 2025/3/14 | 25,600 | 121億8400万 | +20.83% 2,103 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- -35%（0.65倍）
- 1986/12/27 vs 1985/12/28
- -24%（0.76倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/27 vs 1990/12/27
- -14%（0.86倍）
- 1992/12/28 vs 1991/12/27
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/28
- 59%（1.59倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/29 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 232%（3.32倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/03/14 vs 2024/12/30
- 121%（2.21倍）
- 過去安値
505円（2008/10/10） - 403%（5.03倍）
2,541円（3/14）