株価チャート
株価
6/12
- 前日 (6/11)
- 3,345
- 始値
- 3,350
- 高値
- 3,350
- 安値
- 3,300
- 終値 -1.05%
- 3,310
- 出来高 +5.39%
- 17,600
乖離率
- 株価（5日）
移動平均値 - -0.81%
3,337 - 株価（25日）
移動平均値 - +1.47%
3,262 - 出来高（5日）
移動平均値 - +8.11%
16,280
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 3,350 | 3,350 | 3,300 | 3,310 | -1.05% | 17,600 | 334億9058万 | +1.47% | 8.25 | 0.65 |
| 06/11 | 3,320 | 3,360 | 3,320 | 3,345 | +0.6% | 16,700 | 338億4471万 | +2.8% | 8.33 | 0.66 |
| 06/10 | 3,350 | 3,375 | 3,325 | 3,325 | 0% | 15,100 | 336億4235万 | +2.5% | 8.28 | 0.65 |
| 06/09 | 3,380 | 3,380 | 3,310 | 3,325 | -1.63% | 14,500 | 336億4235万 | +2.85% | 8.28 | 0.65 |
| 06/06 | 3,360 | 3,400 | 3,360 | 3,380 | +1.5% | 17,500 | 341億9884万 | +4.9% | 8.42 | 0.66 |
| 06/05 | 3,300 | 3,350 | 3,300 | 3,330 | +0.3% | 13,000 | 336億9294万 | +3.71% | 8.3 | 0.65 |
| 06/04 | 3,310 | 3,340 | 3,305 | 3,320 | +0.3% | 11,200 | 335億9176万 | +3.75% | 8.27 | 0.65 |
| 06/03 | 3,350 | 3,350 | 3,310 | 3,310 | -1.05% | 11,500 | 334億9058万 | +3.73% | 8.25 | 0.65 |
| 06/02 | 3,355 | 3,390 | 3,335 | 3,345 | -0.15% | 21,400 | 338億4471万 | +5.22% | 8.33 | 0.66 |
| 05/30 | 3,295 | 3,355 | 3,295 | 3,350 | +1.21% | 20,300 | 338億9530万 | +5.74% | 8.35 | 0.66 |
| 05/29 | 3,285 | 3,325 | 3,280 | 3,310 | +1.07% | 18,900 | 334億9058万 | +4.85% | 8.25 | 0.65 |
| 05/28 | 3,295 | 3,310 | 3,275 | 3,275 | -0.46% | 27,900 | 331億3645万 | +4.1% | 8.16 | 0.64 |
| 05/27 | 3,250 | 3,300 | 3,250 | 3,290 | +1.23% | 16,500 | 332億8822万 | +4.94% | 8.2 | 0.65 |
| 05/26 | 3,245 | 3,310 | 3,240 | 3,250 | +2.2% | 42,300 | 328億8350万 | +4.17% | 8.1 | 0.64 |
| 05/23 | 3,160 | 3,205 | 3,160 | 3,180 | +0.95% | 13,300 | 321億7524万 | +2.42% | 7.92 | 0.62 |
| 05/22 | 3,145 | 3,175 | 3,115 | 3,150 | -0.63% | 18,100 | 318億7170万 | +1.84% | 7.85 | 0.62 |
| 05/21 | 3,160 | 3,210 | 3,160 | 3,170 | +0.32% | 20,500 | 320億7406万 | +2.86% | 7.9 | 0.62 |
| 05/20 | 3,205 | 3,220 | 3,160 | 3,160 | -1.25% | 14,600 | 319億7288万 | +3% | 7.87 | 0.62 |
| 05/19 | 3,185 | 3,230 | 3,180 | 3,200 | +0.16% | 21,300 | 323億7760万 | +4.64% | 7.97 | 0.63 |
| 05/16 | 3,210 | 3,225 | 3,165 | 3,195 | -0.62% | 20,100 | 323億2701万 | +5.17% | 7.96 | 0.63 |
| 05/15 | 3,285 | 3,320 | 3,170 | 3,215 | -3.31% | 45,700 | 325億2937万 | +6.35% | 8.01 | 0.63 |
| 05/14 | 3,185 | 3,375 | 3,105 | 3,325 | +4.23% | 113,300 | 336億4235万 | +10.76% | 8.28 | 0.65 |
| 05/13 | 3,190 | 3,235 | 3,185 | 3,190 | +0.31% | 41,600 | 322億7642万 | +6.8% | 7.95 | 0.63 |
| 05/12 | 3,125 | 3,180 | 3,125 | 3,180 | +1.6% | 23,600 | 321億7524万 | +6.53% | 7.92 | 0.62 |
| 05/09 | 3,100 | 3,130 | 3,090 | 3,130 | +1.13% | 22,600 | 316億6934万 | +4.75% | 7.8 | 0.61 |
| 05/08 | 3,075 | 3,095 | 3,050 | 3,095 | 0% | 15,300 | 313億1521万 | +3.41% | 7.71 | 0.61 |
| 05/07 | 3,065 | 3,100 | 3,040 | 3,095 | +0.98% | 26,900 | 313億1521万 | +3.13% | 7.71 | 0.61 |
| 05/02 | 3,060 | 3,070 | 3,020 | 3,065 | +0.49% | 17,000 | 310億1167万 | +1.73% | 7.64 | 0.6 |
| 05/01 | 3,070 | 3,070 | 3,030 | 3,050 | -1.29% | 15,200 | 308億5990万 | +0.66% | 7.6 | 0.6 |
| 04/30 | 3,085 | 3,090 | 3,045 | 3,090 | +0.65% | 20,300 | 312億6462万 | +1.38% | 7.7 | 0.61 |
| 04/28 | 3,100 | 3,110 | 3,060 | 3,070 | -0.32% | 28,400 | 310億6226万 | +0.2% | 7.65 | 0.6 |
| 04/25 | 3,035 | 3,080 | 3,025 | 3,080 | +2.16% | 21,100 | 311億6344万 | -0.03% | 7.67 | 0.6 |
| 04/24 | 3,075 | 3,095 | 3,015 | 3,015 | -1.95% | 22,700 | 305億577万 | -2.65% | 7.51 | 0.59 |
| 04/23 | 3,120 | 3,135 | 3,065 | 3,075 | +0.16% | 20,600 | 311億1285万 | -1.35% | 7.66 | 0.6 |
| 04/22 | 3,035 | 3,085 | 3,035 | 3,070 | +1.32% | 14,300 | 310億6226万 | -2.01% | 7.65 | 0.6 |
| 04/21 | 3,005 | 3,045 | 3,005 | 3,030 | +0.83% | 15,100 | 306億5754万 | -3.75% | 7.55 | 0.59 |
| 04/18 | 2,937 | 3,005 | 2,930 | 3,005 | +3.02% | 17,700 | 304億459万 | -5.03% | 7.49 | 0.59 |
| 04/17 | 2,865 | 2,933 | 2,865 | 2,917 | +1.71% | 15,800 | 295億1420万 | -8.3% | 7.27 | 0.57 |
| 04/16 | 2,905 | 2,905 | 2,863 | 2,868 | -0.9% | 16,200 | 290億1842万 | -10.38% | 7.14 | 0.56 |
| 04/15 | 2,895 | 2,937 | 2,894 | 2,894 | +1.01% | 16,100 | 292億8149万 | -10.15% | 7.21 | 0.57 |
| 04/14 | 2,870 | 2,895 | 2,841 | 2,865 | +1.13% | 16,700 | 289億8807万 | -11.57% | 7.14 | 0.56 |
| 04/11 | 2,791 | 2,840 | 2,757 | 2,833 | -2.01% | 21,900 | 286億6429万 | -13.15% | 7.06 | 0.56 |
| 04/10 | 2,946 | 2,946 | 2,850 | 2,891 | +7.23% | 54,600 | 292億5113万 | -11.97% | 7.2 | 0.57 |
| 04/09 | 2,781 | 2,781 | 2,660 | 2,696 | -5.14% | 44,100 | 272億7812万 | -18.35% | 6.72 | 0.53 |
| 04/08 | 2,812 | 2,905 | 2,801 | 2,842 | +6.24% | 56,800 | 287億5535万 | -14.6% | 7.08 | 0.56 |
| 04/07 | 2,688 | 2,775 | 2,650 | 2,675 | -9.26% | 86,700 | 270億6565万 | -20.13% | 6.66 | 0.52 |
| 04/04 | 3,055 | 3,075 | 2,865 | 2,948 | -6.26% | 70,300 | 298億2786万 | -12.63% | 7.34 | 0.58 |
| 04/03 | 3,115 | 3,180 | 3,100 | 3,145 | -3.38% | 34,300 | 318億2111万 | -7.23% | 7.83 | 0.62 |
| 04/02 | 3,285 | 3,305 | 3,255 | 3,255 | -0.15% | 15,800 | 329億3409万 | -4.18% | 8.11 | 0.64 |
| 04/01 | 3,345 | 3,345 | 3,250 | 3,260 | -1.06% | 39,100 | 329億8468万 | -4.12% | 8.12 | 0.64 |
| 03/31 | 3,315 | 3,340 | 3,270 | 3,295 | -2.66% | 51,400 | 333億3881万 | -3.17% | 8.88 | 0.65 |
| 03/28 | 3,385 | 3,415 | 3,370 | 3,385 | -3.15% | 44,600 | 342億4943万 | -0.62% | 9.12 | 0.66 |
| 03/27 | 3,485 | 3,495 | 3,460 | 3,495 | -0.43% | 30,500 | 353億6241万 | +2.55% | 9.42 | 0.69 |
| 03/26 | 3,500 | 3,510 | 3,480 | 3,510 | +0.72% | 18,400 | 355億1418万 | +3.08% | 9.46 | 0.69 |
| 03/25 | 3,505 | 3,505 | 3,465 | 3,485 | +0.14% | 15,700 | 352億6123万 | +2.41% | 9.39 | 0.68 |
| 03/24 | 3,495 | 3,505 | 3,455 | 3,480 | -0.43% | 34,800 | 352億1064万 | +2.29% | 9.37 | 0.68 |
| 03/21 | 3,495 | 3,525 | 3,485 | 3,495 | -0.29% | 20,100 | 353億6241万 | +2.64% | 9.42 | 0.69 |
| 03/19 | 3,490 | 3,535 | 3,485 | 3,505 | +0.57% | 20,500 | 354億6359万 | +2.91% | 9.44 | 0.69 |
| 03/18 | 3,455 | 3,510 | 3,455 | 3,485 | +1.16% | 23,300 | 352億6123万 | +2.29% | 9.39 | 0.68 |
| 03/17 | 3,455 | 3,465 | 3,420 | 3,445 | +0.44% | 19,500 | 348億5651万 | +1.06% | 9.28 | 0.68 |
| 03/14 | 3,390 | 3,435 | 3,390 | 3,430 | +0.44% | 16,900 | 347億474万 | +0.59% | 9.24 | 0.67 |
| 03/13 | 3,400 | 3,420 | 3,390 | 3,415 | +0.29% | 16,000 | 345億5297万 | +0.18% | 9.2 | 0.67 |
| 03/12 | 3,385 | 3,420 | 3,375 | 3,405 | +0.59% | 16,900 | 344億5179万 | -0.09% | 9.17 | 0.67 |
| 03/11 | 3,350 | 3,385 | 3,305 | 3,385 | 0% | 24,300 | 342億4943万 | -0.59% | 9.12 | 0.66 |
| 03/10 | 3,410 | 3,445 | 3,380 | 3,385 | -0.29% | 27,400 | 342億4943万 | -0.62% | 9.12 | 0.66 |
| 03/07 | 3,390 | 3,405 | 3,350 | 3,395 | -0.15% | 17,000 | 343億5061万 | -0.38% | 9.15 | 0.67 |
| 03/06 | 3,350 | 3,405 | 3,335 | 3,400 | +1.8% | 23,400 | 344億120万 | -0.32% | 9.16 | 0.67 |
| 03/05 | 3,350 | 3,365 | 3,340 | 3,340 | -0.15% | 12,700 | 337億9412万 | -2.14% | 9 | 0.66 |
| 03/04 | 3,355 | 3,360 | 3,305 | 3,345 | -0.3% | 14,600 | 338億4471万 | -2.11% | 9.01 | 0.66 |
| 03/03 | 3,340 | 3,365 | 3,335 | 3,355 | +1.51% | 14,500 | 339億4589万 | -1.87% | 9.04 | 0.66 |
| 02/28 | 3,305 | 3,325 | 3,285 | 3,305 | -1.34% | 48,100 | 334億3999万 | -3.36% | 8.9 | 0.65 |
| 02/27 | 3,330 | 3,375 | 3,330 | 3,350 | +0.6% | 15,300 | 338億9530万 | -2.16% | 9.02 | 0.66 |
| 02/26 | 3,320 | 3,340 | 3,295 | 3,330 | +0.45% | 22,300 | 336億9294万 | -2.75% | 8.97 | 0.65 |
| 02/25 | 3,310 | 3,335 | 3,310 | 3,315 | -0.75% | 19,400 | 335億4117万 | -3.21% | 8.93 | 0.65 |
| 02/21 | 3,380 | 3,380 | 3,325 | 3,340 | -1.18% | 33,200 | 337億9412万 | -2.51% | 9 | 0.66 |
| 02/20 | 3,415 | 3,425 | 3,375 | 3,380 | -1.31% | 14,900 | 341億9884万 | -1.34% | 9.11 | 0.66 |
| 02/19 | 3,440 | 3,475 | 3,400 | 3,425 | -0.15% | 19,000 | 346億5415万 | -0.03% | 9.23 | 0.67 |
| 02/18 | 3,420 | 3,455 | 3,420 | 3,430 | -0.58% | 11,500 | 347億474万 | +0.2% | 9.24 | 0.67 |
| 02/17 | 3,470 | 3,510 | 3,435 | 3,450 | -0.58% | 12,600 | 349億710万 | +0.85% | 9.29 | 0.68 |
| 02/14 | 3,560 | 3,560 | 3,470 | 3,470 | -1.84% | 17,800 | 351億946万 | +1.52% | 9.35 | 0.68 |
| 02/13 | 3,545 | 3,560 | 3,520 | 3,535 | -0.14% | 13,400 | 357億6713万 | +3.51% | 9.52 | 0.69 |
| 02/12 | 3,550 | 3,640 | 3,525 | 3,540 | +0.43% | 23,000 | 358億1772万 | +3.78% | 9.54 | 0.69 |
| 02/10 | 3,540 | 3,575 | 3,480 | 3,525 | -0.14% | 39,000 | 356億6595万 | +3.49% | 9.5 | 0.69 |
| 02/07 | 3,480 | 3,535 | 3,480 | 3,530 | +2.02% | 23,200 | 357億1654万 | +3.76% | 9.51 | 0.69 |
| 02/06 | 3,430 | 3,485 | 3,430 | 3,460 | +1.32% | 15,300 | 350億828万 | +1.82% | 9.32 | 0.68 |
| 02/05 | 3,380 | 3,415 | 3,380 | 3,415 | +1.04% | 13,400 | 345億5297万 | +0.62% | 9.2 | 0.67 |
| 02/04 | 3,380 | 3,410 | 3,370 | 3,380 | +1.5% | 13,600 | 341億9884万 | -0.29% | 9.11 | 0.66 |
| 02/03 | 3,410 | 3,410 | 3,330 | 3,330 | -2.49% | 35,400 | 336億9294万 | -1.65% | 8.97 | 0.65 |
| 01/31 | 3,445 | 3,445 | 3,410 | 3,415 | -0.73% | 8,700 | 345億5297万 | +0.98% | 9.2 | 0.67 |
| 01/30 | 3,460 | 3,460 | 3,400 | 3,440 | -0.58% | 16,300 | 348億592万 | +2.05% | 9.27 | 0.67 |
| 01/29 | 3,470 | 3,485 | 3,445 | 3,460 | -0.29% | 18,300 | 350億828万 | +3.01% | 9.32 | 0.68 |
| 01/28 | 3,425 | 3,470 | 3,425 | 3,470 | +1.31% | 20,200 | 351億946万 | +3.74% | 9.35 | 0.68 |
| 01/27 | 3,430 | 3,430 | 3,405 | 3,425 | +0.74% | 12,600 | 346億5415万 | +2.82% | 9.23 | 0.67 |
| 01/24 | 3,375 | 3,420 | 3,370 | 3,400 | +0.74% | 15,900 | 344億120万 | +2.44% | 9.16 | 0.67 |
| 01/23 | 3,435 | 3,435 | 3,350 | 3,375 | -0.74% | 26,500 | 341億4825万 | +2.03% | 9.09 | 0.66 |
| 01/22 | 3,365 | 3,415 | 3,365 | 3,400 | +1.19% | 13,200 | 344億120万 | +3.06% | 9.16 | 0.67 |
| 01/21 | 3,360 | 3,390 | 3,360 | 3,360 | 0% | 14,600 | 339億9648万 | +2.16% | 9.05 | 0.66 |
| 01/20 | 3,355 | 3,390 | 3,355 | 3,360 | +0.75% | 16,800 | 339億9648万 | +2.44% | 9.05 | 0.66 |
| 01/17 | 3,345 | 3,345 | 3,315 | 3,335 | -0.3% | 20,100 | 337億4353万 | +1.99% | 8.98 | 0.65 |
| 01/16 | 3,390 | 3,410 | 3,345 | 3,345 | -1.04% | 30,200 | 338億4471万 | +2.54% | 9.01 | 0.66 |
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 | 1,910 6/11 | 961 3/17 | 17,300 5/16 | - | - | +14.01% 4/23 | -25.49% 1/22 |
| 2009年 3月期 | 1,340 6/6 | 394 3/2 | 35,500 3/18 | - | - | +26.85% 11/11 | -38.45% 10/8 |
| 2010年 3月期 | 681 3/31 | 445 4/1 | 14,700 6/8 | 47億434万 | - | +23.64% 4/15 | -9.93% 11/19 |
| 2011年 3月期 | 947 2/17 | 560 8/25 | 59,900 4/15 | 65億4187万 | 38億6848万 | +13.76% 2/17 | -27.86% 3/15 |
| 2012年 3月期 | 879 3/19 | 600 11/24 | 20,900 3/29 | 60億7213万 | 41億4480万 | +13.31% 3/19 | -10.03% 8/9 |
| 2013年 3月期 | 1,290 3/27 | 760 10/4 | 45,700 1/7 | 89億1132万 | 52億5008万 | +16.02% 1/7 | -8.4% 10/1 |
| 2014年 3月期 | 1,673 1/24 | 1,085 4/2 | 106,600 3/11 | 115億5708万 | 74億9518万 | +19.02% 5/22 | -17.35% 6/7 |
| 2015年 3月期 | 2,068 12/29 | 1,226 4/14 4/11 | 531,500 8/26 | 172億162万 | 101億9786万 | +18.94% 9/4 | -9.4% 10/16 |
| 2016年 3月期 | 2,430 12/24 | 1,600 2/12 | 152,400 12/24 | 202億1274万 | 133億880万 | +12.49% 12/22 | -16.25% 2/12 |
| 2017年 3月期 | 2,235 1/27 | 1,711 5/27 | 84,700 4/27 | 185億9073万 | 142億3209万 | +7.55% 9/1 | -7.4% 5/24 |
| 2018年 3月期 | 4,035 1/22 | 2,079 4/17 | 242,800 9/26 | 335億6313万 | 172億9312万 | +22.58% 10/2 | -11.64% 2/13 |
| 2019年 3月期 | 3,435 10/2 | 2,547 12/26 | 58,500 6/22 | 309億7683万 | 229億6884万 | +9.86% 11/12 | -12.63% 12/26 |
| 2020年 3月期 | 3,155 4/8 | 1,836 3/13 | 58,500 3/13 | 284億5179万 | 165億5704万 | +8.79% 7/4 | -17.58% 3/13 |
| 2021年 3月期 | 2,880 2/8 | 1,857 8/3 | 51,200 8/7 | 259億7184万 | 167億4642万 | +11.13% 9/18 | -7.52% 7/31 |
| 2022年 3月期 | 2,686 4/7 | 1,903 1/27 | 76,600 3/1 | 242億2234万 | 171億6125万 | +10.35% 3/3 | -9.38% 10/6 |
| 2023年 3月期 | 3,370 3/31 | 1,847 5/12 | 124,500 11/10 | 303億9066万 | 166億5624万 | +15% 3/9 | -6.96% 12/21 |
| 2024年 3月期 | 5,330 1/23 | 2,880 6/1 | 431,900 2/9 | 539億2894万 | 260億5852万 | +18.04% 9/7 | -9.94% 10/4 6/2 |
| 2025年 3月期 | 4,490 4/1 | 2,735 8/5 | 228,200 5/14 | 454億2982万 | 276億7273万 | +7.47% 12/27 | -26.35% 8/5 |
| 最新 | 3,310 2025/6/12 | 17,600 | 334億9058万 | +1.47% 3,262 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/25 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/25
- 52%（1.52倍）
- 2000/12/28 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/27 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/06/12 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
380円（2003/04/10） - 771%（8.71倍）
3,310円（6/12）