株価チャート
株価
5/7
- 前日 (5/2)
- 3,335
- 始値
- 3,315
- 高値
- 3,370
- 安値
- 3,275
- 終値 ±0%
- 3,335
- 出来高 +45.47%
- 85,100
乖離率
- 株価（5日）
移動平均値 - +0.57%
3,316 - 株価（25日）
移動平均値 - +5.07%
3,174 - 出来高（5日）
移動平均値 - +36.73%
62,240
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 3,315 | 3,370 | 3,275 | 3,335 | 0% | 85,100 | 2028億7729万 | +5.07% | 20.03 | 1.61 |
| 05/02 | 3,300 | 3,335 | 3,270 | 3,335 | +0.76% | 58,500 | 2028億7729万 | +5.11% | 20.03 | 1.61 |
| 05/01 | 3,335 | 3,350 | 3,285 | 3,310 | -0.75% | 42,400 | 2013億5647万 | +4.28% | 19.88 | 1.6 |
| 04/30 | 3,285 | 3,335 | 3,280 | 3,335 | +2.14% | 66,600 | 2028億7729万 | +5.04% | 20.03 | 1.61 |
| 04/28 | 3,205 | 3,280 | 3,205 | 3,265 | +2.03% | 58,600 | 1986億1899万 | +2.87% | 19.61 | 1.58 |
| 04/25 | 3,235 | 3,235 | 3,170 | 3,200 | 0% | 39,000 | 1946億6486万 | +0.82% | 19.22 | 1.55 |
| 04/24 | 3,310 | 3,310 | 3,195 | 3,200 | -3.32% | 59,300 | 1946億6486万 | +0.72% | 19.22 | 1.55 |
| 04/23 | 3,355 | 3,375 | 3,310 | 3,310 | +0.3% | 50,600 | 2013億5647万 | +4.06% | 19.88 | 1.6 |
| 04/22 | 3,260 | 3,320 | 3,260 | 3,300 | +1.23% | 50,400 | 2007億4814万 | +3.77% | 19.82 | 1.6 |
| 04/21 | 3,255 | 3,305 | 3,250 | 3,260 | -0.61% | 46,300 | 1983億1483万 | +2.55% | 19.58 | 1.58 |
| 04/18 | 3,225 | 3,280 | 3,195 | 3,280 | +2.98% | 40,300 | 1995億3148万 | +3.18% | 19.7 | 1.59 |
| 04/17 | 3,165 | 3,185 | 3,155 | 3,185 | +1.43% | 38,600 | 1937億5237万 | +0.25% | 19.13 | 1.54 |
| 04/16 | 3,105 | 3,150 | 3,105 | 3,140 | +0.96% | 48,000 | 1910億1490万 | -1.23% | 18.86 | 1.52 |
| 04/15 | 3,100 | 3,170 | 3,100 | 3,110 | +2.13% | 54,200 | 1891億8991万 | -2.05% | 18.68 | 1.5 |
| 04/14 | 3,095 | 3,100 | 3,030 | 3,045 | +0.5% | 42,700 | 1852億3578万 | -4.09% | 18.29 | 1.47 |
| 04/11 | 3,080 | 3,095 | 2,993 | 3,030 | -3.66% | 88,400 | 1843億2329万 | -4.69% | 18.2 | 1.47 |
| 04/10 | 3,170 | 3,170 | 3,065 | 3,145 | +5.57% | 93,200 | 1913億1906万 | -1.26% | 18.89 | 1.52 |
| 04/09 | 2,927 | 3,010 | 2,891 | 2,979 | +0.07% | 74,400 | 1812億2082万 | -6.56% | 17.89 | 1.44 |
| 04/08 | 2,924 | 3,025 | 2,910 | 2,977 | +3.58% | 79,900 | 1810億9915万 | -6.85% | 17.88 | 1.44 |
| 04/07 | 2,765 | 2,966 | 2,723 | 2,874 | -5.15% | 113,500 | 1748億3338万 | -10.38% | 17.26 | 1.39 |
| 04/04 | 3,080 | 3,110 | 2,978 | 3,030 | -3.35% | 91,300 | 1843億2329万 | -5.9% | 18.2 | 1.47 |
| 04/03 | 3,075 | 3,145 | 3,065 | 3,135 | -2.34% | 92,100 | 1907億1073万 | -2.64% | 18.83 | 1.52 |
| 04/02 | 3,185 | 3,225 | 3,165 | 3,210 | +1.58% | 67,200 | 1952億7319万 | -0.12% | 19.28 | 1.55 |
| 04/01 | 3,200 | 3,220 | 3,155 | 3,160 | -1.25% | 70,500 | 1922億3155万 | -1.5% | 18.98 | 1.53 |
| 03/31 | 3,285 | 3,285 | 3,185 | 3,200 | -3.47% | 64,900 | 1946億6486万 | -0.06% | 19.22 | 1.55 |
| 03/28 | 3,295 | 3,315 | 3,280 | 3,315 | -0.9% | 65,500 | 2016億6063万 | +3.76% | 19.91 | 1.6 |
| 03/27 | 3,350 | 3,365 | 3,300 | 3,345 | 0% | 84,200 | 2034億8561万 | +5.02% | 20.09 | 1.62 |
| 03/26 | 3,350 | 3,370 | 3,295 | 3,345 | +1.21% | 75,500 | 2034億8561万 | +5.42% | 20.09 | 1.62 |
| 03/25 | 3,290 | 3,320 | 3,270 | 3,305 | +1.23% | 33,000 | 2010億5230万 | +4.56% | 19.85 | 1.6 |
| 03/24 | 3,315 | 3,315 | 3,240 | 3,265 | -0.46% | 38,000 | 1986億1899万 | +3.59% | 19.61 | 1.58 |
| 03/21 | 3,300 | 3,320 | 3,270 | 3,280 | -0.76% | 38,800 | 1995億3148万 | +4.29% | 19.7 | 1.59 |
| 03/19 | 3,285 | 3,320 | 3,285 | 3,305 | +0.61% | 28,300 | 2010億5230万 | +5.36% | 19.85 | 1.6 |
| 03/18 | 3,260 | 3,335 | 3,260 | 3,285 | +0.46% | 56,600 | 1998億3565万 | +4.92% | 19.73 | 1.59 |
| 03/17 | 3,260 | 3,295 | 3,255 | 3,270 | +0.31% | 36,100 | 1989億2316万 | +4.67% | 19.64 | 1.58 |
| 03/14 | 3,225 | 3,265 | 3,205 | 3,260 | +1.09% | 65,900 | 1983億1483万 | +4.55% | 19.58 | 1.58 |
| 03/13 | 3,220 | 3,290 | 3,185 | 3,225 | -0.15% | 75,700 | 1961億8568万 | +3.73% | 19.37 | 1.56 |
| 03/12 | 3,080 | 3,255 | 3,080 | 3,230 | +5.9% | 147,300 | 1964億8985万 | +4.23% | 19.4 | 1.56 |
| 03/11 | 3,035 | 3,065 | 2,984 | 3,050 | -1.77% | 130,000 | 1855億3995万 | -1.29% | 18.32 | 1.47 |
| 03/10 | 3,115 | 3,150 | 3,100 | 3,105 | -1.43% | 58,300 | 1888億8575万 | +0.42% | 18.65 | 1.5 |
| 03/07 | 3,160 | 3,160 | 3,105 | 3,150 | -0.79% | 65,900 | 1916億2322万 | +1.84% | 18.92 | 1.52 |
| 03/06 | 3,210 | 3,235 | 3,170 | 3,175 | -1.55% | 74,500 | 1931億4404万 | +2.72% | 19.07 | 1.54 |
| 03/05 | 3,230 | 3,255 | 3,175 | 3,225 | +1.57% | 84,500 | 1961億8568万 | +4.44% | 19.37 | 1.56 |
| 03/04 | 3,235 | 3,290 | 3,165 | 3,175 | -2.31% | 133,400 | 1931億4404万 | +3.02% | 19.07 | 1.54 |
| 03/03 | 3,225 | 3,315 | 3,185 | 3,250 | +1.25% | 175,200 | 1977億650万 | +5.55% | 19.52 | 1.57 |
| 02/28 | 3,025 | 3,275 | 3,020 | 3,210 | +6.12% | 375,400 | 1952億7319万 | +4.36% | 19.28 | 1.55 |
| 02/27 | 2,982 | 3,025 | 2,979 | 3,025 | +1.48% | 26,300 | 1840億1913万 | -1.53% | 18.17 | 1.46 |
| 02/26 | 3,040 | 3,065 | 2,972 | 2,981 | -2.42% | 78,800 | 1813億4249万 | -3.03% | 17.9 | 1.44 |
| 02/25 | 3,000 | 3,060 | 2,981 | 3,055 | +0.99% | 54,300 | 1858億4411万 | -0.71% | 18.35 | 1.48 |
| 02/21 | 3,025 | 3,035 | 3,005 | 3,025 | 0% | 31,700 | 1840億1913万 | -1.69% | 18.17 | 1.46 |
| 02/20 | 3,020 | 3,065 | 3,005 | 3,025 | -0.98% | 65,100 | 1840億1913万 | -1.72% | 18.17 | 1.46 |
| 02/19 | 3,040 | 3,080 | 3,030 | 3,055 | +0.49% | 45,200 | 1858億4411万 | -0.78% | 18.35 | 1.48 |
| 02/18 | 3,045 | 3,045 | 3,005 | 3,040 | -0.16% | 35,400 | 1849億3162万 | -1.27% | 18.26 | 1.47 |
| 02/17 | 3,075 | 3,085 | 3,045 | 3,045 | -1.46% | 47,700 | 1852億3578万 | -1.1% | 18.29 | 1.47 |
| 02/14 | 3,125 | 3,140 | 3,070 | 3,090 | -0.32% | 38,200 | 1879億7326万 | +0.36% | 18.56 | 1.49 |
| 02/13 | 3,075 | 3,110 | 3,020 | 3,100 | +0.65% | 59,300 | 1885億8159万 | +0.71% | 18.62 | 1.5 |
| 02/12 | 3,205 | 3,260 | 3,050 | 3,080 | -2.07% | 200,000 | 1873億6493万 | +0.03% | 18.5 | 1.49 |
| 02/10 | 3,190 | 3,235 | 3,050 | 3,145 | +0.8% | 276,700 | 1913億1906万 | +2.04% | 18.89 | 1.52 |
| 02/07 | 3,115 | 3,145 | 3,090 | 3,120 | +0.32% | 60,100 | 1897億9824万 | +0.97% | 18.74 | 1.51 |
| 02/06 | 3,050 | 3,140 | 3,050 | 3,110 | +2.81% | 91,100 | 1891億8991万 | +0.35% | 18.68 | 1.5 |
| 02/05 | 3,010 | 3,030 | 2,991 | 3,025 | +1.54% | 68,300 | 1840億1913万 | -2.67% | 18.17 | 1.46 |
| 02/04 | 3,075 | 3,075 | 2,971 | 2,979 | -0.87% | 75,800 | 1812億2082万 | -4.55% | 17.89 | 1.44 |
| 02/03 | 3,075 | 3,095 | 3,005 | 3,005 | -2.91% | 88,600 | 1828億247万 | -4.15% | 18.05 | 1.45 |
| 01/31 | 3,120 | 3,135 | 3,085 | 3,095 | -1.12% | 33,000 | 1882億7742万 | -1.75% | 18.59 | 1.5 |
| 01/30 | 3,080 | 3,150 | 3,080 | 3,130 | +0.81% | 82,000 | 1904億657万 | -0.86% | 18.8 | 1.51 |
| 01/29 | 3,100 | 3,120 | 3,075 | 3,105 | +0.16% | 57,300 | 1888億8575万 | -1.9% | 18.65 | 1.5 |
| 01/28 | 3,055 | 3,115 | 3,035 | 3,100 | +0.81% | 60,700 | 1885億8159万 | -2.18% | 18.62 | 1.5 |
| 01/27 | 3,145 | 3,170 | 3,070 | 3,075 | -1.28% | 64,900 | 1870億6077万 | -3.03% | 18.47 | 1.49 |
| 01/24 | 3,195 | 3,200 | 3,115 | 3,115 | -1.74% | 103,100 | 1894億9408万 | -1.83% | 18.71 | 1.51 |
| 01/23 | 3,145 | 3,200 | 3,125 | 3,170 | +2.09% | 135,900 | 1928億3988万 | -0.13% | 19.04 | 1.53 |
| 01/22 | 3,095 | 3,120 | 3,045 | 3,105 | +1.14% | 58,400 | 1888億8575万 | -2.2% | 18.65 | 1.5 |
| 01/21 | 3,060 | 3,080 | 3,035 | 3,070 | +0.49% | 36,100 | 1867億5660万 | -3.34% | 18.44 | 1.48 |
| 01/20 | 3,080 | 3,080 | 3,030 | 3,055 | +0.16% | 54,200 | 1858億4411万 | -3.87% | 18.35 | 1.48 |
| 01/17 | 3,035 | 3,050 | 3,005 | 3,050 | 0% | 68,400 | 1855億3995万 | -4.09% | 18.32 | 1.47 |
| 01/16 | 3,060 | 3,065 | 3,005 | 3,050 | 0% | 73,300 | 1855億3995万 | -4.15% | 18.32 | 1.47 |
| 01/15 | 3,070 | 3,075 | 2,998 | 3,050 | -0.49% | 86,000 | 1855億3995万 | -4.21% | 18.32 | 1.47 |
| 01/14 | 3,055 | 3,090 | 3,030 | 3,065 | +0.66% | 107,800 | 1864億5244万 | -3.74% | 18.41 | 1.48 |
| 01/10 | 3,040 | 3,050 | 2,992 | 3,045 | +0.5% | 60,500 | 1852億3578万 | -4.37% | 18.29 | 1.47 |
| 01/09 | 3,050 | 3,065 | 3,020 | 3,030 | -1.3% | 79,600 | 1843億2329万 | -4.75% | 18.2 | 1.47 |
| 01/08 | 3,080 | 3,080 | 3,040 | 3,070 | -1.6% | 100,000 | 1867億5660万 | -3.37% | 18.44 | 1.48 |
| 01/07 | 3,175 | 3,175 | 3,105 | 3,120 | -1.73% | 91,500 | 1897億9824万 | -1.48% | 18.74 | 1.51 |
| 01/06 | 3,325 | 3,335 | 3,175 | 3,175 | -4.51% | 105,800 | 1931億4404万 | +0.63% | 19.07 | 1.54 |
| 2024 | ||||||||||
| 12/30 | 3,370 | 3,380 | 3,315 | 3,325 | -0.89% | 80,000 | 2022億6896万 | +5.79% | 19.97 | 1.61 |
| 12/27 | 3,360 | 3,390 | 3,320 | 3,355 | +0.3% | 66,500 | 2040億9394万 | +7.36% | 20.15 | 1.62 |
| 12/26 | 3,360 | 3,375 | 3,320 | 3,345 | 0% | 77,900 | 2034億8561万 | +7.66% | 20.09 | 1.62 |
| 12/25 | 3,365 | 3,365 | 3,290 | 3,345 | +0.45% | 63,000 | 2034億8561万 | +8.32% | 20.09 | 1.62 |
| 12/24 | 3,365 | 3,380 | 3,325 | 3,330 | -1.04% | 77,000 | 2025億7312万 | +8.36% | 20 | 1.61 |
| 12/23 | 3,345 | 3,420 | 3,320 | 3,365 | +2.59% | 159,900 | 2047億227万 | +10.08% | 20.21 | 1.63 |
| 12/20 | 3,335 | 3,405 | 3,280 | 3,280 | -1.35% | 187,500 | 1995億3148万 | +7.93% | 19.7 | 1.59 |
| 12/19 | 3,230 | 3,350 | 3,195 | 3,325 | +3.74% | 186,600 | 2022億6896万 | +9.81% | 19.97 | 1.61 |
| 12/18 | 3,170 | 3,230 | 3,165 | 3,205 | +1.91% | 111,000 | 1949億6903万 | +6.2% | 19.25 | 1.55 |
| 12/17 | 3,170 | 3,210 | 3,140 | 3,145 | +0.16% | 108,000 | 1913億1906万 | +4.45% | 18.89 | 1.52 |
| 12/16 | 3,135 | 3,170 | 3,135 | 3,140 | -0.16% | 48,100 | 1910億1490万 | +4.42% | 18.86 | 1.52 |
| 12/13 | 3,130 | 3,165 | 3,105 | 3,145 | -0.94% | 80,100 | 1913億1906万 | +4.8% | 18.89 | 1.52 |
| 12/12 | 3,160 | 3,210 | 3,135 | 3,175 | +1.28% | 125,200 | 1931億4404万 | +6.01% | 19.07 | 1.54 |
| 12/11 | 3,130 | 3,160 | 3,115 | 3,135 | 0% | 52,900 | 1907億1073万 | +4.85% | 18.83 | 1.52 |
| 12/10 | 3,145 | 3,170 | 3,095 | 3,135 | +1.13% | 178,200 | 1907億1073万 | +4.99% | 18.83 | 1.52 |
| 12/09 | 3,075 | 3,120 | 3,070 | 3,100 | +0.49% | 95,700 | 1885億8159万 | +3.99% | 18.62 | 1.5 |
| 12/06 | 3,075 | 3,105 | 3,035 | 3,085 | -0.64% | 90,500 | 1876億6909万 | +3.59% | 18.53 | 1.49 |
| 12/05 | 3,055 | 3,115 | 3,055 | 3,105 | +1.8% | 97,600 | 1888億8575万 | +4.33% | 18.65 | 1.5 |
| 12/04 | 3,075 | 3,080 | 3,010 | 3,050 | -0.81% | 84,500 | 1855億3995万 | +2.69% | 18.32 | 1.47 |
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 | 797 1/10 | 538 3/18 | 209,000 12/20 | - | - | +9.83% 1/9 | -17.58% 3/17 |
| 2009年 3月期 | 1,246 12/22 | 603 4/16 | 658,000 10/20 | - | - | +22.04% 12/22 | -18.09% 1/23 |
| 2010年 3月期 | 883 7/6 | 496 11/19 | 548,000 5/22 | - | - | +9.99% 12/22 | -19.46% 11/19 |
| 2011年 3月期 | 603 4/27 | 416 3/15 | 160,000 3/15 | 366億8216万 | 253億643万 | +8.26% 12/17 | -22.59% 3/15 |
| 2012年 3月期 | 569 3/29 | 422 6/7 | 136,000 7/8 | 346億1384万 | 256億7142万 | +11.92% 7/20 | -8.49% 8/8 |
| 2013年 3月期 | 760 3/19 | 437 6/5 | 202,000 2/12 | 462億3290万 | 265億8392万 | +12.24% 6/29 | -11.92% 6/5 |
| 2014年 3月期 | 1,309 3/31 | 688 4/2 | 259,000 10/30 | 796億3009万 | 418億5294万 | +17.5% 4/2 | -13.05% 8/12 |
| 2015年 3月期 | 1,902 8/22 | 1,107 4/28 | 529,000 4/28 | 1157億393万 | 673億4187万 | +15.18% 7/4 | -14.35% 10/17 |
| 2016年 3月期 | 1,724 3/31 | 1,220 1/21 | 220,300 10/29 | 1048億7569万 | 742億1598万 | +14.02% 3/24 | -15.06% 1/21 |
| 2017年 3月期 | 1,839 11/21 | 1,297 6/17 | 236,800 5/10 | 1118億7146万 | 789億10万 | +13.26% 11/17 | -13.9% 5/11 |
| 2018年 3月期 | 2,416 3/13 | 1,468 4/17 | 396,500 10/30 | 1469億7197万 | 893億250万 | +14.25% 11/10 | -7% 2/6 |
| 2019年 3月期 | 2,748 5/23 | 1,680 12/25 | 443,900 8/10 | 1671億6845万 | 1021億9905万 | +13.14% 5/14 | -19.6% 12/25 |
| 2020年 3月期 | 2,631 2/6 | 1,582 3/23 | 194,100 10/31 | 1600億5102万 | 962億3744万 | +10.68% 4/10 | -21.37% 3/16 |
| 2021年 3月期 | 2,535 11/10 | 1,777 4/2 | 228,300 5/12 | 1542億1107万 | 1080億9983万 | +11.07% 9/28 | -8.65% 5/14 |
| 2022年 3月期 | 2,296 1/4 12/29 | 1,858 3/8 | 384,800 12/10 | 1396億7204万 | 1130億2728万 | +7.3% 12/7 | -7.11% 3/8 |
| 2023年 3月期 | 2,000 4/5 | 1,524 12/21 | 249,300 10/28 | 1216億6554万 | 927億914万 | +7.17% 6/30 | -9.97% 5/24 |
| 2024年 3月期 | 2,358 2/7 | 1,620 4/6 | 225,200 2/7 | 1434億4367万 | 985億4908万 | +14.94% 12/26 | -5.88% 10/4 |
| 最新 | 3,335 2025/5/7 | 85,100 | 2028億7729万 | +5.07% 3,174 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/26 vs 1985/12/28
- 93%（1.93倍）
- 1987/12/28 vs 1986/12/26
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/29 vs 1994/12/30
- -30%（0.7倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/29 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/29
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 50%（1.5倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- 57%（1.57倍）
- 2009/12/30 vs 2008/12/30
- -53%（0.47倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 51%（1.51倍）
- 2025/05/07 vs 2024/12/30
- 0%（1倍）
- 過去安値
240円（1983/05/17） - 1292%（13.92倍）
3,335円（5/7）