株価チャート
株価
5/15
- 前日 (5/14)
- 3,410
- 始値
- 3,375
- 高値
- 3,415
- 安値
- 3,350
- 終値 -1.17%
- 3,370
- 出来高 -39.85%
- 1,314,300
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,392 - 株価（25日）
移動平均値 - -8.89%
3,699 - 出来高（5日）
移動平均値 - -61.56%
3,419,080
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 3,375 | 3,415 | 3,350 | 3,370 | -1.17% | 1,314,300 | - | -8.89% | - | - |
| 05/14 | 3,410 | 3,445 | 3,330 | 3,410 | +0.59% | 2,185,200 | - | -7.49% | - | - |
| 05/13 | 3,455 | 3,525 | 3,380 | 3,390 | +1.19% | 3,783,000 | - | -8.08% | - | - |
| 05/12 | 3,400 | 3,410 | 3,325 | 3,350 | -2.62% | 2,604,700 | - | -9.56% | - | - |
| 05/09 | 3,760 | 3,835 | 3,375 | 3,440 | -7.28% | 7,208,200 | - | -7.85% | - | - |
| 05/08 | 3,680 | 3,710 | 3,600 | 3,710 | -0.54% | 1,590,800 | - | -1.15% | - | - |
| 05/07 | 3,745 | 3,750 | 3,660 | 3,730 | +0.54% | 1,264,700 | - | -0.98% | - | - |
| 05/02 | 3,810 | 3,825 | 3,660 | 3,710 | -5.36% | 1,854,900 | - | -2.08% | - | - |
| 05/01 | 4,070 | 4,120 | 3,880 | 3,920 | -5.31% | 1,694,800 | - | +2.78% | - | - |
| 04/30 | 4,135 | 4,220 | 4,090 | 4,140 | +0.49% | 797,600 | - | +8.07% | - | - |
| 04/28 | 4,025 | 4,140 | 4,010 | 4,120 | +3.39% | 705,000 | - | +7.4% | - | - |
| 04/25 | 3,975 | 4,045 | 3,945 | 3,985 | +2.05% | 695,000 | - | +3.67% | - | - |
| 04/24 | 3,950 | 4,005 | 3,885 | 3,905 | +0.39% | 955,000 | - | +1.14% | - | - |
| 04/23 | 3,850 | 3,895 | 3,810 | 3,890 | +2.5% | 597,100 | - | +0.46% | - | - |
| 04/22 | 3,735 | 3,795 | 3,715 | 3,795 | +0.13% | 351,300 | - | -2.24% | - | - |
| 04/21 | 3,850 | 3,870 | 3,725 | 3,790 | -1.69% | 519,800 | - | -2.72% | - | - |
| 04/18 | 3,760 | 3,880 | 3,740 | 3,855 | +2.8% | 671,100 | - | -1.38% | - | - |
| 04/17 | 3,680 | 3,750 | 3,610 | 3,750 | +2.88% | 745,600 | - | -4.21% | - | - |
| 04/16 | 3,840 | 3,850 | 3,630 | 3,645 | -3.95% | 708,700 | - | -6.8% | - | - |
| 04/15 | 3,765 | 3,835 | 3,720 | 3,795 | +2.57% | 521,800 | - | -2.89% | - | - |
| 04/14 | 3,685 | 3,765 | 3,640 | 3,700 | +0.27% | 757,600 | - | -5.23% | - | - |
| 04/11 | 3,585 | 3,700 | 3,490 | 3,690 | -0.94% | 1,005,300 | - | -5.55% | - | - |
| 04/10 | 3,820 | 3,820 | 3,600 | 3,725 | +12.71% | 1,971,400 | - | -4.93% | - | - |
| 04/09 | 3,295 | 3,375 | 3,210 | 3,305 | -1.64% | 1,954,300 | - | -15.62% | - | - |
| 04/08 | 3,300 | 3,455 | 3,285 | 3,360 | +10.16% | 2,091,700 | - | -14.59% | - | - |
| 04/07 | 2,810 | 3,165 | 2,810 | 3,050 | -11.59% | 2,942,600 | - | -22.9% | - | - |
| 04/04 | 3,590 | 3,595 | 3,245 | 3,450 | -9.21% | 3,815,500 | - | -13.73% | - | - |
| 04/03 | 3,800 | 3,930 | 3,730 | 3,800 | -6.63% | 1,910,300 | - | -5.75% | - | - |
| 04/02 | 3,935 | 4,110 | 3,810 | 4,070 | +3.56% | 1,274,500 | - | +0.42% | - | - |
| 04/01 | 4,080 | 4,130 | 3,910 | 3,930 | -3.32% | 930,000 | - | -3.39% | - | - |
| 03/31 | 4,090 | 4,140 | 4,005 | 4,065 | -4.8% | 940,000 | - | -0.59% | - | - |
| 03/28 | 4,375 | 4,460 | 4,270 | 4,270 | -1.95% | 703,700 | - | +3.92% | - | - |
| 03/27 | 4,305 | 4,400 | 4,285 | 4,355 | +0.58% | 569,700 | - | +5.58% | - | - |
| 03/26 | 4,345 | 4,370 | 4,270 | 4,330 | +1.17% | 639,700 | - | +4.51% | - | - |
| 03/25 | 4,390 | 4,390 | 4,240 | 4,280 | -0.93% | 700,900 | - | +2.91% | - | - |
| 03/24 | 4,330 | 4,380 | 4,300 | 4,320 | -1.82% | 594,500 | - | +3.4% | - | - |
| 03/21 | 4,170 | 4,450 | 4,130 | 4,400 | +5.14% | 1,636,300 | - | +5.26% | - | - |
| 03/19 | 4,180 | 4,290 | 4,105 | 4,185 | +0.97% | 1,320,500 | - | +0.34% | - | - |
| 03/18 | 4,175 | 4,180 | 4,080 | 4,145 | 0% | 1,023,000 | - | -0.62% | - | - |
| 03/17 | 4,165 | 4,165 | 4,020 | 4,145 | +0.73% | 1,171,500 | - | -0.93% | - | - |
| 03/14 | 4,025 | 4,150 | 3,975 | 4,115 | +3.13% | 1,715,800 | - | -2.47% | - | - |
| 03/13 | 3,930 | 4,015 | 3,850 | 3,990 | +8.87% | 1,961,200 | - | -6.01% | - | - |
| 03/12 | 3,635 | 3,795 | 3,600 | 3,665 | +2.81% | 1,522,400 | - | -14.19% | - | - |
| 03/11 | 3,520 | 3,580 | 3,465 | 3,565 | -3.65% | 1,946,400 | - | -17.25% | - | - |
| 03/10 | 3,750 | 3,775 | 3,685 | 3,700 | -1.99% | 876,800 | - | -15.06% | - | - |
| 03/07 | 3,895 | 3,985 | 3,775 | 3,775 | -4.31% | 1,185,600 | - | -13.85% | - | - |
| 03/06 | 3,785 | 3,960 | 3,775 | 3,945 | +6.19% | 1,525,300 | - | -10.34% | - | - |
| 03/05 | 3,720 | 3,770 | 3,635 | 3,715 | -0.54% | 1,826,100 | - | -15.7% | - | - |
| 03/04 | 3,840 | 3,850 | 3,665 | 3,735 | -4.23% | 2,151,400 | - | -15.4% | - | - |
| 03/03 | 3,970 | 4,035 | 3,835 | 3,900 | -5.68% | 3,669,800 | - | -11.78% | - | - |
| 02/28 | 4,215 | 4,250 | 4,090 | 4,135 | -3.27% | 1,276,500 | - | -6.43% | - | - |
| 02/27 | 4,340 | 4,345 | 4,230 | 4,275 | -1.04% | 787,200 | - | -3.06% | - | - |
| 02/26 | 4,405 | 4,415 | 4,275 | 4,320 | -2.92% | 983,200 | - | -1.73% | - | - |
| 02/25 | 4,320 | 4,535 | 4,305 | 4,450 | 0% | 992,100 | - | +1.53% | - | - |
| 02/21 | 4,515 | 4,560 | 4,400 | 4,450 | -2.41% | 886,300 | - | +1.97% | - | - |
| 02/20 | 4,595 | 4,620 | 4,440 | 4,560 | -2.25% | 1,832,300 | - | +4.92% | - | - |
| 02/19 | 4,900 | 4,965 | 4,655 | 4,665 | -3.01% | 1,613,100 | - | +7.94% | - | - |
| 02/18 | 4,800 | 4,860 | 4,670 | 4,810 | +1.69% | 1,106,900 | - | +11.99% | - | - |
| 02/17 | 4,735 | 4,760 | 4,535 | 4,730 | -0.42% | 1,426,200 | - | +11.16% | - | - |
| 02/14 | 4,435 | 4,785 | 4,435 | 4,750 | +8.7% | 2,737,700 | - | +12.59% | - | - |
| 02/13 | 4,190 | 4,430 | 4,160 | 4,370 | +4.8% | 2,346,300 | - | +4.57% | - | - |
| 02/12 | 4,090 | 4,170 | 3,980 | 4,170 | -0.83% | 2,001,900 | - | +0.36% | - | - |
| 02/10 | 3,905 | 4,210 | 3,905 | 4,205 | -5.82% | 6,600,100 | - | +1.57% | - | - |
| 02/07 | 5,080 | 5,140 | 4,345 | 4,465 | -11.06% | 5,018,100 | - | +8.27% | - | - |
| 02/06 | 4,835 | 5,020 | 4,805 | 5,020 | +5.35% | 2,025,100 | - | +22.44% | - | - |
| 02/05 | 4,685 | 4,795 | 4,625 | 4,765 | +2.69% | 901,600 | - | +17.54% | - | - |
| 02/04 | 4,710 | 4,715 | 4,600 | 4,640 | +1.09% | 931,000 | - | +15.51% | - | - |
| 02/03 | 4,600 | 4,740 | 4,555 | 4,590 | -3.57% | 1,678,500 | - | +15.15% | - | - |
| 01/31 | 4,600 | 4,880 | 4,500 | 4,760 | +9.55% | 4,738,600 | - | +20.35% | - | - |
| 01/30 | 4,300 | 4,435 | 4,235 | 4,345 | +2.96% | 2,501,600 | - | +10.96% | - | - |
| 01/29 | 4,075 | 4,270 | 4,060 | 4,220 | +2.43% | 1,796,600 | - | +8.23% | - | - |
| 01/28 | 3,945 | 4,150 | 3,885 | 4,120 | +4.97% | 1,602,900 | - | +6.13% | - | - |
| 01/27 | 3,900 | 4,035 | 3,880 | 3,925 | +1.29% | 1,060,300 | - | +1.47% | - | - |
| 01/24 | 3,875 | 4,020 | 3,845 | 3,875 | +0.13% | 1,271,000 | - | +0.39% | - | - |
| 01/23 | 3,895 | 3,905 | 3,830 | 3,870 | -0.64% | 628,200 | - | +0.42% | - | - |
| 01/22 | 3,960 | 3,960 | 3,870 | 3,895 | -1.02% | 640,500 | - | +1.25% | - | - |
| 01/21 | 4,015 | 4,015 | 3,870 | 3,935 | -1.38% | 844,600 | - | +2.55% | - | - |
| 01/20 | 4,020 | 4,055 | 3,965 | 3,990 | +0.38% | 592,200 | - | +4.29% | - | - |
| 01/17 | 3,955 | 3,990 | 3,850 | 3,975 | -0.75% | 965,200 | - | +4.19% | - | - |
| 01/16 | 4,050 | 4,125 | 3,975 | 4,005 | +1.01% | 1,054,600 | - | +5.37% | - | - |
| 01/15 | 3,950 | 4,035 | 3,930 | 3,965 | -0.25% | 1,086,400 | - | +4.81% | - | - |
| 01/14 | 3,890 | 4,085 | 3,890 | 3,975 | +4.47% | 2,318,400 | - | +5.52% | - | - |
| 01/10 | 3,800 | 3,895 | 3,775 | 3,805 | -0.65% | 654,400 | - | +1.36% | - | - |
| 01/09 | 3,740 | 3,895 | 3,720 | 3,830 | +2% | 1,109,700 | - | +2.24% | - | - |
| 01/08 | 3,760 | 3,840 | 3,725 | 3,755 | -0.66% | 1,197,600 | - | +0.56% | - | - |
| 01/07 | 3,770 | 3,815 | 3,740 | 3,780 | -0.53% | 766,700 | - | +1.61% | - | - |
| 01/06 | 3,830 | 3,865 | 3,765 | 3,800 | +0.26% | 597,600 | - | +3.12% | - | - |
| 2024 | ||||||||||
| 12/30 | 3,835 | 3,890 | 3,765 | 3,790 | -2.19% | 909,400 | - | +3.78% | - | - |
| 12/27 | 3,930 | 3,990 | 3,850 | 3,875 | +0.13% | 728,700 | - | +7.01% | - | - |
| 12/26 | 3,825 | 3,910 | 3,775 | 3,870 | +1.18% | 970,000 | - | +7.86% | - | - |
| 12/25 | 3,850 | 3,855 | 3,775 | 3,825 | -1.42% | 693,400 | - | +7.72% | - | - |
| 12/24 | 3,920 | 3,935 | 3,820 | 3,880 | +2.11% | 1,029,000 | - | +10.45% | - | - |
| 12/23 | 3,765 | 3,805 | 3,750 | 3,800 | +0.13% | 804,300 | - | +9.35% | - | - |
| 12/20 | 3,800 | 3,815 | 3,650 | 3,795 | -3.31% | 1,794,600 | - | +10.35% | - | - |
| 12/19 | 3,745 | 3,960 | 3,725 | 3,925 | +3.56% | 1,488,100 | - | +15.37% | - | - |
| 12/18 | 3,700 | 3,860 | 3,680 | 3,790 | +0.53% | 983,300 | - | +12.83% | - | - |
| 12/17 | 3,800 | 3,860 | 3,735 | 3,770 | +1.07% | 1,010,900 | - | +13.52% | - | - |
| 12/16 | 3,730 | 3,765 | 3,650 | 3,730 | 0% | 915,200 | - | +13.55% | - | - |
| 12/13 | 3,670 | 3,825 | 3,660 | 3,730 | +1.5% | 1,295,600 | - | +14.8% | - | - |
| 12/12 | 3,685 | 3,710 | 3,625 | 3,675 | +0.41% | 707,000 | - | +14.41% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 1,245 3/30 | 1,172 3/29 | 18,311,200 3/29 | +10.21% 5/2 | - |
| 2024年 3月期 | 2,353 3/29 | 1,234 4/3 | 15,820,900 4/11 | +18.16% 3/6 | -9.76% 12/14 |
| 2025年 3月期 | 5,140 2/7 | 2,135 8/6 | 6,600,100 2/10 | +23.98% 12/2 | -23.47% 8/5 |
| 最新 | 3,370 2025/5/15 | 1,314,300 | -8.89% 3,699 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 145%（2.45倍）
- 2025/05/15 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
1,172円（2023/03/29） - 188%（2.88倍）
3,370円（5/15）