株価チャート
株価
7/17
- 前日 (7/16)
- 3,670
- 始値
- 3,650
- 高値
- 3,725
- 安値
- 3,635
- 終値 -0.68%
- 3,645
- 出来高 -38.89%
- 47,300
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,672 - 株価（25日）
移動平均値 - +6.89%
3,410 - 出来高（5日）
移動平均値 - -42.65%
82,480
2025/02/21～2025/07/17
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 | ||||||||||
| 07/17 | 3,650 | 3,725 | 3,635 | 3,645 | -0.68% | 47,300 | 980億8177万 | +6.89% | 9.45 | 0.95 |
| 07/16 | 3,695 | 3,765 | 3,660 | 3,670 | -0.41% | 77,400 | 987億5449万 | +8% | 9.51 | 0.95 |
| 07/15 | 3,710 | 3,730 | 3,670 | 3,685 | -0.67% | 51,300 | 991億5812万 | +8.86% | 9.55 | 0.96 |
| 07/14 | 3,650 | 3,725 | 3,605 | 3,710 | +1.64% | 88,800 | 998億3083万 | +9.99% | 9.62 | 0.96 |
| 07/11 | 3,540 | 3,750 | 3,540 | 3,650 | +3.25% | 147,600 | 982億1632万 | +8.6% | 9.46 | 0.95 |
| 07/10 | 3,510 | 3,545 | 3,480 | 3,535 | +0.71% | 81,500 | 951億2183万 | +5.46% | 9.16 | 0.92 |
| 07/09 | 3,390 | 3,540 | 3,360 | 3,510 | +4.46% | 113,700 | 944億4911万 | +4.78% | 9.1 | 0.91 |
| 07/08 | 3,330 | 3,380 | 3,310 | 3,360 | +1.05% | 51,800 | 904億1283万 | +0.54% | 8.71 | 0.87 |
| 07/07 | 3,340 | 3,345 | 3,295 | 3,325 | -0.45% | 55,500 | 894億7103万 | -0.45% | 8.62 | 0.86 |
| 07/04 | 3,350 | 3,390 | 3,330 | 3,340 | -0.6% | 51,300 | 898億7466万 | +0.03% | 8.66 | 0.87 |
| 07/03 | 3,305 | 3,370 | 3,295 | 3,360 | +1.66% | 62,100 | 904億1283万 | +0.63% | 8.71 | 0.87 |
| 07/02 | 3,255 | 3,325 | 3,225 | 3,305 | +0.76% | 69,700 | 889億3286万 | -0.93% | 8.57 | 0.86 |
| 07/01 | 3,315 | 3,340 | 3,280 | 3,280 | -1.06% | 41,800 | 882億6014万 | -1.68% | 8.5 | 0.85 |
| 06/30 | 3,345 | 3,345 | 3,310 | 3,315 | -0.45% | 39,000 | 892億194万 | -0.72% | 8.59 | 0.86 |
| 06/27 | 3,325 | 3,340 | 3,305 | 3,330 | +0.45% | 34,600 | 896億557万 | -0.27% | 8.63 | 0.87 |
| 06/26 | 3,295 | 3,320 | 3,280 | 3,315 | +0.61% | 33,300 | 892億194万 | -0.66% | 8.59 | 0.86 |
| 06/25 | 3,275 | 3,300 | 3,255 | 3,295 | -0.15% | 32,700 | 886億6377万 | -1.23% | 8.54 | 0.86 |
| 06/24 | 3,300 | 3,315 | 3,265 | 3,300 | +0.15% | 44,000 | 887億9831万 | -1.11% | 8.55 | 0.86 |
| 06/23 | 3,300 | 3,315 | 3,275 | 3,295 | -0.15% | 28,500 | 886億6377万 | -1.14% | 8.54 | 0.86 |
| 06/20 | 3,335 | 3,365 | 3,295 | 3,300 | -1.49% | 126,900 | 887億9831万 | -0.93% | 8.55 | 0.86 |
| 06/19 | 3,350 | 3,365 | 3,315 | 3,350 | -0.59% | 29,400 | 901億4374万 | +0.66% | 8.68 | 0.87 |
| 06/18 | 3,390 | 3,390 | 3,350 | 3,370 | 0% | 40,900 | 906億8191万 | +1.38% | 8.73 | 0.88 |
| 06/17 | 3,370 | 3,370 | 3,325 | 3,370 | +0.6% | 44,200 | 906億8191万 | +1.44% | 8.73 | 0.88 |
| 06/16 | 3,330 | 3,425 | 3,310 | 3,350 | +1.67% | 72,000 | 901億4374万 | +0.87% | 8.68 | 0.87 |
| 06/13 | 3,310 | 3,340 | 3,275 | 3,295 | -0.9% | 74,100 | 886億6377万 | -0.84% | 8.54 | 0.86 |
| 06/12 | 3,350 | 3,350 | 3,290 | 3,325 | -0.6% | 62,000 | 894億7103万 | -0.24% | 8.62 | 0.86 |
| 06/11 | 3,395 | 3,410 | 3,330 | 3,345 | -1.18% | 80,100 | 900億920万 | +0.12% | 8.67 | 0.87 |
| 06/10 | 3,415 | 3,455 | 3,380 | 3,385 | -0.73% | 77,900 | 910億8554万 | +1.14% | 8.77 | 0.88 |
| 06/09 | 3,450 | 3,475 | 3,385 | 3,410 | -0.44% | 69,800 | 917億5826万 | +1.88% | 8.84 | 0.89 |
| 06/06 | 3,495 | 3,510 | 3,350 | 3,425 | -1.72% | 129,100 | 921億6188万 | +2.3% | 8.88 | 0.89 |
| 06/05 | 3,295 | 3,555 | 3,295 | 3,485 | +5.29% | 133,000 | 937億7640万 | +3.84% | 9.03 | 0.91 |
| 06/04 | 3,310 | 3,330 | 3,290 | 3,310 | 0% | 39,300 | 890億6740万 | -1.55% | 8.58 | 0.86 |
| 06/03 | 3,325 | 3,335 | 3,280 | 3,310 | -0.15% | 74,700 | 890億6740万 | -1.95% | 8.58 | 0.86 |
| 06/02 | 3,305 | 3,360 | 3,305 | 3,315 | -0.3% | 49,600 | 892億194万 | -2.27% | 8.59 | 0.86 |
| 05/30 | 3,265 | 3,325 | 3,230 | 3,325 | +0.91% | 87,700 | 894億7103万 | -2.52% | 8.62 | 0.86 |
| 05/29 | 3,280 | 3,325 | 3,255 | 3,295 | -0.45% | 46,600 | 886億6377万 | -3.88% | 8.54 | 0.86 |
| 05/28 | 3,385 | 3,390 | 3,285 | 3,310 | -1.19% | 41,100 | 890億6740万 | -3.83% | 8.58 | 0.86 |
| 05/27 | 3,320 | 3,365 | 3,310 | 3,350 | +0.9% | 31,100 | 901億4374万 | -3.1% | 8.68 | 0.87 |
| 05/26 | 3,290 | 3,340 | 3,280 | 3,320 | +1.22% | 43,100 | 893億3648万 | -4.13% | 8.6 | 0.86 |
| 05/23 | 3,300 | 3,330 | 3,280 | 3,280 | -0.3% | 30,700 | 882億6014万 | -5.5% | 8.5 | 0.85 |
| 05/22 | 3,290 | 3,315 | 3,260 | 3,290 | -0.45% | 53,600 | 885億2923万 | -5.32% | 8.53 | 0.85 |
| 05/21 | 3,235 | 3,340 | 3,235 | 3,305 | +2.96% | 82,900 | 889億3286万 | -5% | 8.57 | 0.86 |
| 05/20 | 3,230 | 3,260 | 3,205 | 3,210 | -0.93% | 51,200 | 863億7654万 | -7.79% | 8.32 | 0.83 |
| 05/19 | 3,220 | 3,310 | 3,220 | 3,240 | +0.15% | 66,500 | 871億8380万 | -6.9% | 8.4 | 0.84 |
| 05/16 | 3,250 | 3,280 | 3,200 | 3,235 | -0.31% | 93,400 | 870億4925万 | -6.8% | 8.38 | 0.84 |
| 05/15 | 3,315 | 3,320 | 3,235 | 3,245 | -2.55% | 80,600 | 873億1834万 | -6.35% | 8.41 | 0.84 |
| 05/14 | 3,340 | 3,395 | 3,305 | 3,330 | -0.3% | 95,600 | 896億557万 | -3.51% | 8.63 | 0.87 |
| 05/13 | 3,390 | 3,405 | 3,285 | 3,340 | -1.33% | 88,900 | 898億7466万 | -3.05% | 8.66 | 0.87 |
| 05/12 | 3,475 | 3,475 | 3,340 | 3,385 | -4.51% | 154,400 | 910億8554万 | -1.71% | 8.77 | 0.88 |
| 05/09 | 3,520 | 3,580 | 3,490 | 3,545 | +0.14% | 71,800 | 953億9091万 | +2.87% | 9.19 | 0.92 |
| 05/08 | 3,490 | 3,545 | 3,455 | 3,540 | +1.43% | 61,200 | 952億5637万 | +2.88% | 9.17 | 0.92 |
| 05/07 | 3,410 | 3,520 | 3,390 | 3,490 | +3.1% | 101,300 | 939億1094万 | +1.48% | 9.05 | 0.91 |
| 05/02 | 3,435 | 3,435 | 3,360 | 3,385 | -1.46% | 71,100 | 910億8554万 | -1.6% | 8.77 | 0.88 |
| 05/01 | 3,590 | 3,615 | 3,425 | 3,435 | -5.24% | 85,300 | 924億3097万 | -0.35% | 8.9 | 0.89 |
| 04/30 | 3,640 | 3,655 | 3,600 | 3,625 | -0.41% | 44,100 | 975億4360万 | +5.04% | 9.39 | 0.94 |
| 04/28 | 3,660 | 3,680 | 3,625 | 3,640 | -0.55% | 64,100 | 979億4723万 | +5.63% | 9.43 | 0.95 |
| 04/25 | 3,700 | 3,705 | 3,640 | 3,660 | -1.08% | 52,100 | 984億8540万 | +6.36% | 9.49 | 0.95 |
| 04/24 | 3,780 | 3,780 | 3,680 | 3,700 | -2.5% | 50,400 | 995億6174万 | +7.62% | 9.59 | 0.96 |
| 04/23 | 3,750 | 3,835 | 3,750 | 3,795 | +1.2% | 72,800 | 1021億1806万 | +10.51% | 9.84 | 0.99 |
| 04/22 | 3,665 | 3,795 | 3,665 | 3,750 | +2.6% | 107,100 | 1009億717万 | +9.46% | 9.72 | 0.97 |
| 04/21 | 3,660 | 3,695 | 3,620 | 3,655 | -0.41% | 65,600 | 983億5086万 | +7.06% | 9.47 | 0.95 |
| 04/18 | 3,500 | 3,670 | 3,500 | 3,670 | +4.56% | 99,100 | 987億5449万 | +7.72% | 9.51 | 0.95 |
| 04/17 | 3,570 | 3,660 | 3,505 | 3,510 | -0.43% | 85,200 | 944億4911万 | +3.27% | 9.1 | 0.91 |
| 04/16 | 3,380 | 3,545 | 3,360 | 3,525 | +4.91% | 97,100 | 948億5274万 | +3.86% | 9.14 | 0.92 |
| 04/15 | 3,400 | 3,430 | 3,345 | 3,360 | -1.18% | 50,900 | 904億1283万 | -0.83% | 8.71 | 0.87 |
| 04/14 | 3,375 | 3,480 | 3,340 | 3,400 | +1.64% | 84,000 | 914億8917万 | +0.41% | 8.81 | 0.88 |
| 04/11 | 3,150 | 3,375 | 3,110 | 3,345 | +4.86% | 92,400 | 900億920万 | -1.12% | 8.67 | 0.87 |
| 04/10 | 3,255 | 3,260 | 3,170 | 3,190 | +5.63% | 46,000 | 858億3837万 | -5.76% | 8.27 | 0.83 |
| 04/09 | 3,000 | 3,100 | 2,961 | 3,020 | -2.42% | 81,200 | 812億6391万 | -10.94% | 7.83 | 0.78 |
| 04/08 | 2,989 | 3,145 | 2,989 | 3,095 | +7.06% | 59,600 | 832億8205万 | -9% | 8.02 | 0.8 |
| 04/07 | 2,710 | 2,969 | 2,710 | 2,891 | -8.8% | 96,200 | 777億9270万 | -15.12% | 7.49 | 0.75 |
| 04/04 | 3,270 | 3,275 | 3,110 | 3,170 | -4.52% | 95,600 | 853億20万 | -7.12% | 8.22 | 0.82 |
| 04/03 | 3,290 | 3,335 | 3,255 | 3,320 | -3.21% | 79,100 | 893億3648万 | -2.64% | 8.6 | 0.86 |
| 04/02 | 3,455 | 3,455 | 3,380 | 3,430 | -0.15% | 43,300 | 922億9643万 | +0.85% | 8.89 | 0.89 |
| 04/01 | 3,475 | 3,545 | 3,420 | 3,435 | -1.15% | 57,700 | 924億3097万 | +1.42% | 8.9 | 0.89 |
| 03/31 | 3,465 | 3,500 | 3,410 | 3,475 | -1.14% | 54,000 | 935億731万 | +3.02% | 9.52 | 0.9 |
| 03/28 | 3,550 | 3,570 | 3,510 | 3,515 | -1.4% | 62,600 | 945億8366万 | +4.61% | 9.63 | 0.91 |
| 03/27 | 3,535 | 3,595 | 3,510 | 3,565 | +0.71% | 81,900 | 959億2909万 | +6.48% | 9.77 | 0.93 |
| 03/26 | 3,525 | 3,580 | 3,520 | 3,540 | +1% | 48,000 | 952億5637万 | +6.12% | 9.7 | 0.92 |
| 03/25 | 3,480 | 3,530 | 3,470 | 3,505 | -0.14% | 41,300 | 943億1457万 | +5.38% | 9.61 | 0.91 |
| 03/24 | 3,605 | 3,635 | 3,500 | 3,510 | -2.23% | 54,000 | 944億4911万 | +5.72% | 9.62 | 0.91 |
| 03/21 | 3,600 | 3,635 | 3,570 | 3,590 | -0.14% | 62,400 | 966億180万 | +8.49% | 9.84 | 0.93 |
| 03/19 | 3,585 | 3,640 | 3,540 | 3,595 | +0.28% | 66,500 | 967億3634万 | +9.17% | 9.85 | 0.93 |
| 03/18 | 3,440 | 3,610 | 3,425 | 3,585 | +3.91% | 79,500 | 964億6726万 | +9.43% | 9.83 | 0.93 |
| 03/17 | 3,470 | 3,470 | 3,420 | 3,450 | -0.86% | 40,400 | 928億3460万 | +5.83% | 9.46 | 0.9 |
| 03/14 | 3,500 | 3,540 | 3,475 | 3,480 | +0.29% | 72,300 | 936億4186万 | +7.18% | 9.54 | 0.9 |
| 03/13 | 3,385 | 3,505 | 3,375 | 3,470 | +2.51% | 86,600 | 933億7277万 | +7.36% | 9.51 | 0.9 |
| 03/12 | 3,365 | 3,430 | 3,345 | 3,385 | +0.3% | 61,600 | 910億8554万 | +5.19% | 9.28 | 0.88 |
| 03/11 | 3,300 | 3,400 | 3,260 | 3,375 | +1.81% | 48,300 | 908億1646万 | +5.3% | 9.25 | 0.88 |
| 03/10 | 3,350 | 3,365 | 3,305 | 3,315 | -0.3% | 58,900 | 892億194万 | +3.72% | 9.09 | 0.86 |
| 03/07 | 3,360 | 3,360 | 3,280 | 3,325 | -2.06% | 49,600 | 894億7103万 | +4.4% | 9.11 | 0.86 |
| 03/06 | 3,390 | 3,440 | 3,360 | 3,395 | +1.34% | 78,300 | 913億5463万 | +7.03% | 9.31 | 0.88 |
| 03/05 | 3,260 | 3,370 | 3,255 | 3,350 | +2.76% | 71,900 | 901億4374万 | +6.11% | 9.18 | 0.87 |
| 03/04 | 3,245 | 3,280 | 3,160 | 3,260 | +1.24% | 84,400 | 877億2197万 | +3.69% | 8.94 | 0.85 |
| 03/03 | 3,105 | 3,235 | 3,100 | 3,220 | +4.89% | 59,800 | 866億4563万 | +2.71% | 8.83 | 0.84 |
| 02/28 | 3,120 | 3,120 | 3,050 | 3,070 | -0.65% | 57,000 | 826億934万 | -1.79% | 8.41 | 0.8 |
| 02/27 | 3,085 | 3,110 | 3,065 | 3,090 | +0.16% | 32,700 | 831億4751万 | -1.12% | 8.47 | 0.8 |
| 02/26 | 3,105 | 3,105 | 3,020 | 3,085 | -0.16% | 37,600 | 830億1297万 | -1.19% | 8.46 | 0.8 |
| 02/25 | 3,055 | 3,100 | 3,040 | 3,090 | +0.32% | 31,700 | 831億4751万 | -0.93% | 8.47 | 0.8 |
| 02/21 | 3,215 | 3,245 | 3,065 | 3,080 | -2.07% | 115,500 | 828億7842万 | -1.16% | 8.44 | 0.8 |
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 | 3,973 4,370 10/2 | 1,927 2,120 3/21 | 1,217,260 1,106,600 2/22 | - | - | +23.24% 9/26 | -28.12% 11/19 |
| 2009年 3月期 | 2,482 2,730 6/30 | 763 11/21 | 520,100 2/19 | - | - | +33.72% 2/19 | -41.52% 10/8 |
| 2010年 3月期 | 1,824 1/5 | 941 4/30 | 489,000 9/4 | - | - | +42.67% 6/5 | -16.84% 7/13 |
| 2011年 3月期 | 1,782 4/12 | 842 3/15 | 358,000 9/29 | 515億1405万 | 243億4053万 | +14.72% 9/28 | -32.18% 3/15 |
| 2012年 3月期 | 1,418 3/27 | 1,052 11/10 | 240,600 8/9 | 409億9154万 | 304億1121万 | +8.35% 2/24 | -10.49% 9/26 |
| 2013年 3月期 | 1,585 3/22 | 993 11/12 11/9 | 177,100 2/13 | 458億1918万 | 287億564万 | +14.53% 3/21 | -9.11% 5/18 |
| 2014年 3月期 | 1,489 5/14 | 1,113 6/7 | 229,200 7/2 | 430億4401万 | 321億7460万 | +8.99% 9/20 | -15.43% 6/7 |
| 2015年 3月期 | 1,635 3/23 3/18 | 1,117 5/19 | 86,500 9/19 | 472億6552万 | 322億9088万 | +10.85% 3/2 | -10.08% 10/17 |
| 2016年 3月期 | 1,623 5/11 | 1,141 2/24 | 297,800 3/28 | 469億1862万 | 329億8469万 | +8.55% 10/21 | -13.5% 2/12 |
| 2017年 3月期 | 1,610 2/17 | 1,096 4/8 | 101,000 3/28 | 465億4281万 | 316億8380万 | +6.65% 5/8 | -7.97% 4/6 |
| 2018年 3月期 | 2,116 1/11 1/10 | 1,399 4/18 | 119,500 11/14 | 611億7055万 | 404億4310万 | +13.74% 11/14 | -10.76% 2/9 |
| 2019年 3月期 | 1,953 4/2 | 1,357 12/25 | 105,900 12/11 | 564億5845万 | 392億2894万 | +7.07% 2/21 | -9.73% 12/25 |
| 2020年 3月期 | 1,687 11/7 | 1,105 3/23 | 105,900 3/27 | 487億6877万 | 319億4398万 | +11.43% 10/31 | -19.22% 3/16 |
| 2021年 3月期 | 2,185 3/23 | 1,137 4/3 | 165,500 7/30 | 631億6524万 | 328億6905万 | +21.81% 7/30 | -5.9% 9/7 |
| 2022年 3月期 | 3,820 10/18 | 2,007 4/2 | 666,600 3/7 | 1104億3077万 | 580億1952万 | +22.99% 10/18 | -15.31% 12/2 |
| 2023年 3月期 | 2,530 8/30 | 1,940 5/26 | 421,500 5/16 | 731億3870万 | 560億8264万 | +15.36% 8/22 | -15.21% 5/16 |
| 2024年 3月期 | 2,788 1/30 | 2,050 6/1 | 217,600 5/15 | 750億2112万 | 551億6259万 | +10.58% 1/29 | -8.4% 2/15 |
| 2025年 3月期 | 3,640 3/19 | 2,300 8/5 | 241,200 4/5 | 979億4723万 | 618億8973万 | +10.5% 4/23 | -16.38% 8/5 |
| 最新 | 3,645 2025/7/17 | 47,300 | 980億8177万 | +6.89% 3,410 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -20%（0.8倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 128%（2.28倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/07/17 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
518円（2003/12/19） - 603%（7.03倍）
3,645円（7/17）