株価チャート
株価
6/3
- 前日 (6/2)
- 2,033
- 始値
- 2,038
- 高値
- 2,038
- 安値
- 2,005
- 終値 -0.15%
- 2,030
- 出来高 -20.45%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.4%
2,022 - 株価（25日）
移動平均値 - +2.22%
1,986 - 出来高（5日）
移動平均値 - -63.62%
9,620
2025/01/06～2025/06/03
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 | ||||||||||
| 06/03 | 2,038 | 2,038 | 2,005 | 2,030 | -0.15% | 3,500 | 187億8765万 | +2.22% | 6.47 | 1.16 |
| 06/02 | 2,051 | 2,051 | 2,030 | 2,033 | -0.88% | 4,400 | 188億1541万 | +2.42% | 6.48 | 1.16 |
| 05/30 | 2,000 | 2,073 | 1,995 | 2,051 | +2.65% | 31,100 | 189億8200万 | +3.48% | 6.54 | 1.17 |
| 05/29 | 1,999 | 1,999 | 1,983 | 1,998 | -0.05% | 1,700 | 184億9149万 | +0.96% | 6.37 | 1.14 |
| 05/28 | 1,988 | 1,999 | 1,979 | 1,999 | +0.86% | 7,400 | 185億74万 | +1.11% | 6.37 | 1.14 |
| 05/27 | 1,971 | 1,988 | 1,971 | 1,982 | +0.61% | 6,300 | 183億4341万 | +0.41% | 6.32 | 1.13 |
| 05/26 | 1,973 | 1,978 | 1,970 | 1,970 | -0.56% | 3,600 | 182億3235万 | -0.1% | 6.28 | 1.13 |
| 05/23 | 1,971 | 1,983 | 1,970 | 1,981 | +0.1% | 5,200 | 183億3415万 | +0.51% | 6.31 | 1.13 |
| 05/22 | 1,970 | 1,979 | 1,970 | 1,979 | +0.46% | 2,600 | 183億1564万 | +0.51% | 6.31 | 1.13 |
| 05/21 | 1,971 | 1,980 | 1,970 | 1,970 | +0.05% | 2,200 | 182億3235万 | +0.15% | 6.28 | 1.13 |
| 05/20 | 1,969 | 1,980 | 1,967 | 1,969 | -0.66% | 5,100 | 182億2309万 | +0.2% | 6.28 | 1.13 |
| 05/19 | 1,957 | 1,987 | 1,957 | 1,982 | +1.02% | 3,300 | 183億4341万 | +0.92% | 6.32 | 1.13 |
| 05/16 | 1,951 | 1,973 | 1,951 | 1,962 | +0.67% | 1,800 | 181億5831万 | +0.2% | 6.25 | 1.12 |
| 05/15 | 1,977 | 1,984 | 1,949 | 1,949 | -1.47% | 11,600 | 180億3799万 | -0.26% | 6.21 | 1.12 |
| 05/14 | 2,012 | 2,029 | 1,952 | 1,978 | -1.59% | 22,900 | 183億639万 | +1.59% | 6.31 | 1.13 |
| 05/13 | 2,018 | 2,020 | 1,999 | 2,010 | +0.5% | 8,000 | 186億255万 | +3.45% | 6.41 | 1.15 |
| 05/12 | 1,999 | 2,019 | 1,995 | 2,000 | +0.35% | 7,800 | 185億1000万 | +3.09% | 6.38 | 1.15 |
| 05/09 | 1,975 | 2,000 | 1,964 | 1,993 | +1.48% | 8,100 | 184億4521万 | +2.78% | 6.35 | 1.14 |
| 05/08 | 1,964 | 1,977 | 1,957 | 1,964 | 0% | 2,300 | 181億7682万 | +1.29% | 6.26 | 1.12 |
| 05/07 | 1,976 | 1,980 | 1,956 | 1,964 | -0.56% | 4,400 | 181億7682万 | +1.34% | 6.26 | 1.12 |
| 05/02 | 1,976 | 1,987 | 1,971 | 1,975 | -0.05% | 3,500 | 182億7862万 | +1.86% | 6.3 | 1.13 |
| 05/01 | 1,974 | 1,991 | 1,974 | 1,976 | -0.25% | 1,600 | 182億8788万 | +1.7% | 6.3 | 1.13 |
| 04/30 | 1,991 | 2,070 | 1,966 | 1,981 | 0% | 40,600 | 183億3415万 | +1.75% | 6.31 | 1.13 |
| 04/28 | 1,953 | 1,984 | 1,952 | 1,981 | +0.25% | 21,000 | 183億3415万 | +1.59% | 6.31 | 1.13 |
| 04/25 | 1,989 | 1,989 | 1,972 | 1,976 | -0.8% | 6,000 | 182億8788万 | +1.13% | 6.3 | 1.13 |
| 04/24 | 1,980 | 1,992 | 1,966 | 1,992 | +0.61% | 7,800 | 184億3596万 | +1.79% | 6.35 | 1.14 |
| 04/23 | 1,981 | 1,983 | 1,965 | 1,980 | +0.35% | 3,300 | 183億2490万 | +1.07% | 6.31 | 1.13 |
| 04/22 | 1,933 | 1,982 | 1,933 | 1,973 | +2.07% | 7,600 | 182億6011万 | +0.56% | 6.29 | 1.13 |
| 04/21 | 1,949 | 1,949 | 1,920 | 1,933 | 0% | 6,400 | 178億8991万 | -1.63% | 6.16 | 1.11 |
| 04/18 | 1,933 | 1,957 | 1,933 | 1,933 | 0% | 2,300 | 178億8991万 | -1.88% | 6.16 | 1.11 |
| 04/17 | 1,929 | 1,945 | 1,929 | 1,933 | +0.16% | 2,900 | 178億8991万 | -2.03% | 6.16 | 1.11 |
| 04/16 | 1,958 | 1,958 | 1,925 | 1,930 | -0.92% | 2,900 | 178億6215万 | -2.38% | 6.15 | 1.11 |
| 04/15 | 1,934 | 1,957 | 1,921 | 1,948 | +0.72% | 5,400 | 180億2874万 | -1.62% | 6.21 | 1.12 |
| 04/14 | 1,935 | 1,960 | 1,931 | 1,934 | +0.99% | 6,000 | 178億9917万 | -2.42% | 6.17 | 1.11 |
| 04/11 | 1,910 | 1,915 | 1,883 | 1,915 | -0.57% | 6,500 | 177億2332万 | -3.53% | 6.1 | 1.1 |
| 04/10 | 1,934 | 1,934 | 1,890 | 1,926 | +4.84% | 4,000 | 178億2513万 | -3.17% | 6.14 | 1.1 |
| 04/09 | 1,873 | 1,873 | 1,834 | 1,837 | -2.24% | 5,200 | 170億143万 | -7.73% | 5.86 | 1.05 |
| 04/08 | 1,851 | 1,900 | 1,851 | 1,879 | +6.1% | 6,800 | 173億9014万 | -5.91% | 5.99 | 1.08 |
| 04/07 | 1,766 | 1,822 | 1,699 | 1,771 | -5.4% | 19,600 | 163億9060万 | -11.49% | 5.65 | 1.01 |
| 04/04 | 1,921 | 1,921 | 1,851 | 1,872 | -3.6% | 19,800 | 173億2536万 | -6.82% | 5.97 | 1.07 |
| 04/03 | 1,949 | 1,963 | 1,940 | 1,942 | -1.22% | 10,500 | 179億7321万 | -3.53% | 6.19 | 1.11 |
| 04/02 | 1,987 | 1,987 | 1,963 | 1,966 | -0.86% | 3,100 | 181億9533万 | -2.38% | 6.27 | 1.13 |
| 04/01 | 1,992 | 1,995 | 1,973 | 1,983 | +1.12% | 5,400 | 183億5266万 | -1.54% | 6.32 | 1.14 |
| 03/31 | 1,966 | 1,989 | 1,950 | 1,961 | -1.41% | 12,700 | 181億4905万 | -2.63% | 5.78 | 1.12 |
| 03/28 | 1,983 | 2,022 | 1,982 | 1,989 | -3.59% | 12,600 | 184億819万 | -1.24% | 5.86 | 1.14 |
| 03/27 | 2,070 | 2,080 | 2,063 | 2,063 | -0.34% | 8,400 | 190億9306万 | +2.43% | 6.08 | 1.18 |
| 03/26 | 2,074 | 2,074 | 2,065 | 2,070 | -0.05% | 3,700 | 191億5785万 | +2.99% | 6.1 | 1.19 |
| 03/25 | 2,061 | 2,075 | 2,060 | 2,071 | +0.49% | 9,400 | 191億6710万 | +3.24% | 6.1 | 1.19 |
| 03/24 | 2,056 | 2,061 | 2,047 | 2,061 | +0.24% | 5,300 | 190億7455万 | +2.84% | 6.07 | 1.18 |
| 03/21 | 2,063 | 2,063 | 2,054 | 2,056 | -0.15% | 6,400 | 190億2828万 | +2.75% | 6.06 | 1.18 |
| 03/19 | 2,058 | 2,063 | 2,056 | 2,059 | +0.34% | 2,900 | 190億5604万 | +3% | 6.07 | 1.18 |
| 03/18 | 2,049 | 2,060 | 2,042 | 2,052 | +0.1% | 5,700 | 189億9126万 | +2.7% | 6.05 | 1.17 |
| 03/17 | 2,046 | 2,053 | 2,040 | 2,050 | +0.64% | 9,100 | 189億7275万 | +2.71% | 6.04 | 1.17 |
| 03/14 | 2,035 | 2,037 | 2,025 | 2,037 | +0.3% | 4,400 | 188億5243万 | +2.21% | 6 | 1.17 |
| 03/13 | 2,020 | 2,034 | 2,017 | 2,031 | +0.89% | 4,300 | 187億9690万 | +2.01% | 5.99 | 1.16 |
| 03/12 | 2,015 | 2,020 | 2,009 | 2,013 | +0.2% | 2,700 | 186億3031万 | +1.26% | 5.93 | 1.15 |
| 03/11 | 2,003 | 2,009 | 1,981 | 2,009 | -0.1% | 9,300 | 185億9329万 | +1.16% | 5.92 | 1.15 |
| 03/10 | 2,013 | 2,015 | 2,006 | 2,011 | +0.3% | 2,900 | 186億1180万 | +1.41% | 5.93 | 1.15 |
| 03/07 | 1,999 | 2,005 | 1,991 | 2,005 | +0.25% | 6,100 | 185億5627万 | +1.31% | 5.91 | 1.15 |
| 03/06 | 1,997 | 2,000 | 1,990 | 2,000 | +0.3% | 5,300 | 185億1000万 | +1.11% | 5.89 | 1.15 |
| 03/05 | 1,984 | 1,994 | 1,975 | 1,994 | +0.71% | 4,800 | 184億5447万 | +0.81% | 5.88 | 1.14 |
| 03/04 | 1,985 | 1,985 | 1,969 | 1,980 | 0% | 5,600 | 183億2490万 | +0.1% | 5.84 | 1.13 |
| 03/03 | 1,983 | 1,988 | 1,972 | 1,980 | +0.25% | 6,900 | 183億2490万 | +0.05% | 5.84 | 1.13 |
| 02/28 | 1,966 | 1,983 | 1,961 | 1,975 | +0.3% | 4,500 | 182億7862万 | -0.2% | 5.82 | 1.13 |
| 02/27 | 1,955 | 1,971 | 1,955 | 1,969 | +0.51% | 4,700 | 182億2309万 | -0.51% | 5.8 | 1.13 |
| 02/26 | 1,965 | 1,968 | 1,958 | 1,959 | -0.41% | 7,800 | 181億3054万 | -1.01% | 5.77 | 1.12 |
| 02/25 | 1,970 | 1,980 | 1,965 | 1,967 | -0.61% | 7,600 | 182億458万 | -0.66% | 5.8 | 1.13 |
| 02/21 | 1,966 | 1,979 | 1,966 | 1,979 | +0.15% | 4,100 | 183億1564万 | -0.05% | 5.83 | 1.13 |
| 02/20 | 1,980 | 1,980 | 1,970 | 1,976 | -0.2% | 4,000 | 182億8788万 | -0.2% | 5.82 | 1.13 |
| 02/19 | 1,967 | 1,983 | 1,965 | 1,980 | +0.56% | 3,700 | 183億2490万 | -0.1% | 5.84 | 1.13 |
| 02/18 | 1,978 | 1,981 | 1,969 | 1,969 | -0.46% | 7,800 | 182億2309万 | -0.76% | 5.8 | 1.13 |
| 02/17 | 2,000 | 2,000 | 1,976 | 1,978 | -1.05% | 11,500 | 183億639万 | -0.45% | 5.83 | 1.13 |
| 02/14 | 2,004 | 2,007 | 1,988 | 1,999 | -0.1% | 6,300 | 185億74万 | +0.55% | 5.89 | 1.14 |
| 02/13 | 1,998 | 2,010 | 1,990 | 2,001 | +0.1% | 4,900 | 185億1925万 | +0.55% | 5.9 | 1.15 |
| 02/12 | 1,975 | 1,999 | 1,964 | 1,999 | -2.06% | 29,400 | 185億74万 | +0.35% | 5.89 | 1.14 |
| 02/10 | 2,018 | 2,041 | 1,990 | 2,041 | +2.1% | 20,000 | 188億8945万 | +2.41% | 6.02 | 1.17 |
| 02/07 | 1,983 | 1,999 | 1,983 | 1,999 | +0.86% | 10,400 | 185億74万 | +0.35% | 5.89 | 1.14 |
| 02/06 | 1,974 | 1,982 | 1,965 | 1,982 | +0.41% | 7,700 | 183億4341万 | -0.55% | 5.84 | 1.13 |
| 02/05 | 1,983 | 1,983 | 1,962 | 1,974 | +0.51% | 6,200 | 182億6937万 | -0.95% | 5.82 | 1.13 |
| 02/04 | 1,985 | 1,986 | 1,963 | 1,964 | -0.25% | 10,600 | 181億7682万 | -1.46% | 5.79 | 1.12 |
| 02/03 | 1,948 | 1,969 | 1,934 | 1,969 | +2.39% | 14,100 | 182億2309万 | -1.3% | 5.8 | 1.13 |
| 01/31 | 1,952 | 1,957 | 1,923 | 1,923 | +0.58% | 27,500 | 177億9736万 | -3.71% | 5.67 | 1.1 |
| 01/30 | 1,982 | 1,982 | 1,912 | 1,912 | -3.92% | 117,100 | 176億9556万 | -4.4% | 5.64 | 1.09 |
| 01/29 | 1,999 | 2,005 | 1,990 | 1,990 | -0.4% | 11,500 | 184億1745万 | -0.75% | 5.87 | 1.14 |
| 01/28 | 1,988 | 1,998 | 1,988 | 1,998 | -0.05% | 9,000 | 184億9149万 | -0.35% | 5.89 | 1.14 |
| 01/27 | 2,004 | 2,004 | 1,985 | 1,999 | +0.65% | 8,000 | 185億74万 | -0.3% | 5.89 | 1.14 |
| 01/24 | 2,004 | 2,004 | 1,982 | 1,986 | -0.35% | 8,500 | 183億8043万 | -0.95% | 5.85 | 1.14 |
| 01/23 | 1,989 | 2,005 | 1,980 | 1,993 | +0.66% | 7,300 | 184億4521万 | -0.55% | 5.87 | 1.14 |
| 01/22 | 1,984 | 1,996 | 1,975 | 1,980 | +0.51% | 7,900 | 183億2490万 | -1.2% | 5.84 | 1.13 |
| 01/21 | 1,977 | 1,977 | 1,968 | 1,970 | -0.35% | 6,700 | 182億3235万 | -1.75% | 5.81 | 1.13 |
| 01/20 | 1,981 | 1,986 | 1,963 | 1,977 | +0.76% | 7,300 | 182億9713万 | -1.49% | 5.83 | 1.13 |
| 01/17 | 1,987 | 1,988 | 1,956 | 1,962 | -1.26% | 15,800 | 181億5831万 | -2.29% | 5.78 | 1.12 |
| 01/16 | 2,004 | 2,009 | 1,987 | 1,987 | -1% | 16,100 | 183億8968万 | -1.05% | 5.86 | 1.14 |
| 01/15 | 2,027 | 2,039 | 2,007 | 2,007 | -1.13% | 9,700 | 185億7478万 | 0% | 5.92 | 1.15 |
| 01/14 | 2,045 | 2,045 | 2,024 | 2,030 | -0.83% | 8,200 | 187億8765万 | +1.2% | 5.98 | 1.16 |
| 01/10 | 2,024 | 2,070 | 2,024 | 2,047 | +1.19% | 2,700 | 189億4498万 | +2.09% | 6.03 | 1.17 |
| 01/09 | 2,074 | 2,075 | 2,023 | 2,023 | -1.12% | 6,600 | 187億2286万 | +1.1% | 5.96 | 1.16 |
| 01/08 | 2,031 | 2,060 | 2,031 | 2,046 | +0.79% | 5,300 | 189億3573万 | +2.35% | 6.03 | 1.17 |
| 01/07 | 2,043 | 2,068 | 2,030 | 2,030 | 0% | 10,800 | 187億8765万 | +1.75% | 5.98 | 1.16 |
| 01/06 | 2,028 | 2,046 | 2,021 | 2,030 | +1% | 9,400 | 187億8765万 | +1.86% | 5.98 | 1.16 |
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 | 950 5/15 4/4 | 620 1/16 | 14,000 3/14 | - | - | +10.86% 2/14 | -17.36% 1/8 |
| 2009年 3月期 | 915 3/16 | 563 10/10 | 17,800 5/14 | - | - | +16.98% 12/15 | -20.51% 10/10 |
| 2010年 3月期 | 904 3/30 | 750 11/26 11/2 他2件 | 18,800 11/25 | - | - | +10.01% 3/26 | -8.14% 2/2 |
| 2011年 3月期 | 898 8/30 | 605 3/15 | 16,300 12/15 | 83億1099万 | 55億9927万 | +11.11% 12/2 | -23.79% 3/15 |
| 2012年 3月期 | 900 9/29 9/28 | 713 6/6 | 16,100 12/15 | 83億2950万 | 65億9881万 | +11.75% 9/6 | -11.26% 8/9 |
| 2013年 3月期 | 888 12/25 | 730 6/4 | 16,700 3/8 | 82億1844万 | 67億5615万 | +9.5% 6/29 | -7.07% 8/3 |
| 2014年 3月期 | 863 3/25 | 766 6/24 | 20,700 12/13 | 79億8706万 | 70億8933万 | +4.4% 7/12 | -5.31% 2/4 |
| 2015年 3月期 | 945 3/16 | 803 10/17 | 27,100 7/15 | 87億4597万 | 74億3176万 | +7.31% 3/12 | -4.06% 4/7 |
| 2016年 3月期 | 950 8/12 | 821 2/12 | 15,800 12/25 | 87億9225万 | 75億9835万 | +8.05% 3/14 | -7.84% 4/1 |
| 2017年 3月期 | 1,300 3/16 | 825 4/6 | 18,100 12/15 | 120億3150万 | 76億3537万 | +8.55% 12/20 | -7.45% 4/6 |
| 2018年 3月期 | 1,487 1/10 | 1,098 4/28 | 28,700 10/30 | 137億6218万 | 101億6199万 | +10.38% 1/9 | -10.53% 2/6 |
| 2019年 3月期 | 1,555 7/30 | 1,092 12/26 | 20,800 3/26 | 143億9152万 | 101億646万 | +12.22% 9/25 | -16.35% 12/26 |
| 2020年 3月期 | 1,531 3/30 | 927 3/13 | 23,100 10/30 | 141億6940万 | 85億7938万 | +29.21% 3/30 | -26.22% 3/13 |
| 2021年 3月期 | 1,909 9/28 | 1,200 7/10 | 32,100 3/29 | 176億6779万 | 111億600万 | +24.32% 9/28 | -17.06% 7/10 |
| 2022年 3月期 | 1,400 4/1 | 952 3/30 | 54,000 10/28 | 129億5700万 | 88億1076万 | +5.69% 9/27 | -6.64% 8/17 |
| 2023年 3月期 | 1,130 3/23 | 811 8/5 8/4 他3件 | 107,600 8/9 | 104億5815万 | 75億580万 | +13.94% 5/9 | -5.95% 6/20 |
| 2024年 3月期 | 2,151 9/26 | 1,022 4/5 | 250,900 8/9 | 199億750万 | 94億5861万 | +29.83% 8/14 | -8.72% 10/4 |
| 2025年 3月期 | 2,270 6/28 | 1,495 8/5 | 128,300 5/13 | 210億885万 | 138億3622万 | +16.66% 5/22 | -21.92% 8/5 |
| 最新 | 2,030 2025/6/3 | 3,500 | 187億8765万 | +2.22% 1,986 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/28
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/25
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/06/03 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
510円（2002/12/18） - 298%（3.98倍）
2,030円（6/3）