株価チャート
株価
3/17
- 前日 (3/14)
- 4,480
- 始値
- 4,480
- 高値
- 4,490
- 安値
- 4,480
- 終値 ±0%
- 4,480
- 出来高 +999.99%
- 1,318,900
乖離率
- 株価（5日）
移動平均値 - +0.02%
4,479 - 株価（25日）
移動平均値 - +0.02%
4,479 - 出来高（5日）
移動平均値 - +278.65%
348,320
2024/10/17～2025/03/17
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 | ||||||||||
| 03/17 | 4,480 | 4,490 | 4,480 | 4,480 | 0% | 1,318,900 | 3597億8297万 | +0.02% | 24.69 | 4.44 |
| 03/14 | 4,480 | 4,485 | 4,480 | 4,480 | 0% | 86,600 | 3597億8297万 | +0.02% | 24.69 | 4.44 |
| 03/13 | 4,485 | 4,490 | 4,480 | 4,480 | 0% | 134,100 | 3597億8297万 | +0.02% | 24.69 | 4.44 |
| 03/12 | 4,475 | 4,485 | 4,475 | 4,480 | +0.11% | 124,300 | 3597億8297万 | +0.02% | 24.69 | 4.44 |
| 03/11 | 4,475 | 4,485 | 4,475 | 4,475 | -0.11% | 77,700 | 3593億8143万 | -0.09% | 24.66 | 4.43 |
| 03/10 | 4,475 | 4,485 | 4,475 | 4,480 | 0% | 105,400 | 3597億8297万 | +0.02% | 24.69 | 4.44 |
| 03/07 | 4,475 | 4,485 | 4,475 | 4,480 | +0.11% | 176,100 | 3597億8297万 | +0.02% | 24.69 | 4.44 |
| 03/06 | 4,475 | 4,480 | 4,475 | 4,475 | 0% | 34,000 | 3593億8143万 | -0.09% | 24.66 | 4.43 |
| 03/05 | 4,475 | 4,480 | 4,475 | 4,475 | 0% | 243,600 | 3593億8143万 | -0.11% | 24.66 | 4.43 |
| 03/04 | 4,475 | 4,480 | 4,475 | 4,475 | 0% | 477,000 | 3593億8143万 | -0.11% | 24.66 | 4.43 |
| 03/03 | 4,480 | 4,480 | 4,475 | 4,475 | 0% | 35,400 | 3593億8143万 | -0.11% | 24.66 | 4.43 |
| 02/28 | 4,475 | 4,480 | 4,475 | 4,475 | 0% | 148,200 | 3593億8143万 | -0.13% | 24.66 | 4.43 |
| 02/27 | 4,475 | 4,480 | 4,475 | 4,475 | 0% | 43,000 | 3593億8143万 | -0.13% | 24.66 | 4.43 |
| 02/26 | 4,475 | 4,480 | 4,475 | 4,475 | 0% | 80,400 | 3593億8143万 | -0.13% | 24.66 | 4.43 |
| 02/25 | 4,475 | 4,480 | 4,475 | 4,475 | -0.07% | 146,100 | 3593億8143万 | -0.16% | 24.66 | 4.43 |
| 02/21 | 4,480 | 4,482 | 4,478 | 4,478 | -0.07% | 1,157,600 | 3596億2235万 | -0.09% | 24.68 | 4.43 |
| 02/20 | 4,481 | 4,483 | 4,480 | 4,481 | 0% | 364,300 | 3598億6328万 | -0.02% | 24.69 | 4.44 |
| 02/19 | 4,482 | 4,483 | 4,481 | 4,481 | -0.04% | 435,500 | 3598億6328万 | -0.02% | 24.69 | 4.44 |
| 02/18 | 4,482 | 4,484 | 4,481 | 4,483 | 0% | 190,900 | 3600億2390万 | +0.02% | 24.71 | 4.44 |
| 02/17 | 4,483 | 4,485 | 4,481 | 4,483 | +0.02% | 145,000 | 3600億2390万 | +0.02% | 24.71 | 4.44 |
| 02/14 | 4,483 | 4,485 | 4,481 | 4,482 | -0.02% | 132,800 | 3599億4359万 | 0% | 24.7 | 4.44 |
| 02/13 | 4,483 | 4,486 | 4,482 | 4,483 | +0.02% | 112,700 | 3600億2390万 | +0.04% | 24.71 | 4.44 |
| 02/12 | 4,482 | 4,484 | 4,481 | 4,482 | +0.02% | 131,800 | 3599億4359万 | +0.02% | 24.7 | 4.44 |
| 02/10 | 4,481 | 4,483 | 4,481 | 4,481 | 0% | 221,500 | 3598億6328万 | 0% | 24.69 | 4.44 |
| 02/07 | 4,482 | 4,483 | 4,481 | 4,481 | 0% | 113,100 | 3598億6328万 | 0% | 24.69 | 4.44 |
| 02/06 | 4,482 | 4,490 | 4,481 | 4,481 | -0.02% | 223,900 | 3598億6328万 | 0% | 24.69 | 4.44 |
| 02/05 | 4,481 | 4,483 | 4,481 | 4,482 | +0.04% | 252,800 | 3599億4359万 | 0% | 24.7 | 4.44 |
| 02/04 | 4,482 | 4,483 | 4,480 | 4,480 | -0.02% | 483,100 | 3597億8297万 | -0.04% | 24.69 | 4.44 |
| 02/03 | 4,484 | 4,484 | 4,481 | 4,481 | -0.04% | 270,400 | 3598億6328万 | -0.02% | 24.69 | 4.44 |
| 01/31 | 4,481 | 4,484 | 4,481 | 4,483 | +0.09% | 596,600 | 3600億2390万 | +0.02% | 24.71 | 4.44 |
| 01/30 | 4,484 | 4,486 | 4,479 | 4,479 | -0.09% | 3,959,200 | 3597億266万 | -0.07% | 24.68 | 4.44 |
| 01/29 | 4,484 | 4,487 | 4,483 | 4,483 | 0% | 88,800 | 3600億2390万 | +0.02% | 24.71 | 4.44 |
| 01/28 | 4,483 | 4,485 | 4,482 | 4,483 | +0.02% | 174,300 | 3600億2390万 | +0.02% | 24.71 | 4.44 |
| 01/27 | 4,483 | 4,484 | 4,481 | 4,482 | +0.02% | 110,500 | 3599億4359万 | 0% | 24.7 | 4.44 |
| 01/24 | 4,484 | 4,488 | 4,481 | 4,481 | -0.04% | 252,500 | 3598億6328万 | -0.02% | 24.69 | 4.44 |
| 01/23 | 4,484 | 4,486 | 4,482 | 4,483 | -0.04% | 102,000 | 3600億2390万 | +0.02% | 24.71 | 4.44 |
| 01/22 | 4,483 | 4,489 | 4,483 | 4,485 | +0.02% | 90,500 | 3601億8451万 | +0.07% | 24.72 | 4.44 |
| 01/21 | 4,483 | 4,484 | 4,482 | 4,484 | +0.04% | 107,600 | 3601億421万 | +0.04% | 24.71 | 4.44 |
| 01/20 | 4,482 | 4,485 | 4,481 | 4,482 | +0.02% | 165,200 | 3599億4359万 | 0% | 24.7 | 4.44 |
| 01/17 | 4,481 | 4,484 | 4,480 | 4,481 | -0.02% | 229,400 | 3598億6328万 | -0.02% | 24.69 | 4.44 |
| 01/16 | 4,483 | 4,484 | 4,481 | 4,482 | +0.02% | 173,300 | 3599億4359万 | 0% | 24.7 | 4.44 |
| 01/15 | 4,480 | 4,485 | 4,479 | 4,481 | +0.04% | 299,200 | 3598億6328万 | -0.02% | 24.69 | 4.44 |
| 01/14 | 4,481 | 4,481 | 4,479 | 4,479 | 0% | 562,800 | 3597億266万 | -0.07% | 24.68 | 4.44 |
| 01/10 | 4,480 | 4,483 | 4,479 | 4,479 | 0% | 366,900 | 3597億266万 | -0.09% | 24.68 | 4.44 |
| 01/09 | 4,479 | 4,482 | 4,478 | 4,479 | +0.02% | 514,700 | 3597億266万 | -0.09% | 24.68 | 4.44 |
| 01/08 | 4,478 | 4,480 | 4,477 | 4,478 | +0.02% | 335,700 | 3596億2235万 | -0.11% | 24.68 | 4.43 |
| 01/07 | 4,477 | 4,481 | 4,477 | 4,477 | 0% | 347,800 | 3595億4204万 | -0.16% | 24.67 | 4.43 |
| 01/06 | 4,482 | 4,484 | 4,477 | 4,477 | -0.11% | 1,005,400 | 3595億4204万 | -0.16% | 24.67 | 4.43 |
| 2024 | ||||||||||
| 12/30 | 4,483 | 4,485 | 4,480 | 4,482 | -0.16% | 323,900 | 3599億4359万 | -0.07% | 24.7 | 4.44 |
| 12/27 | 4,482 | 4,500 | 4,480 | 4,489 | -0.29% | 609,700 | 3605億575万 | +0.09% | 24.74 | 4.45 |
| 12/26 | 4,481 | 4,502 | 4,480 | 4,502 | +0.38% | 395,000 | 3615億4976万 | +0.38% | 24.81 | 4.46 |
| 12/25 | 4,478 | 4,485 | 4,478 | 4,485 | +0.16% | 381,200 | 3601億8451万 | 0% | 24.72 | 4.44 |
| 12/24 | 4,478 | 4,480 | 4,478 | 4,478 | 0% | 631,100 | 3596億2235万 | -0.16% | 24.68 | 4.43 |
| 12/23 | 4,480 | 4,482 | 4,478 | 4,478 | -0.04% | 597,300 | 3596億2235万 | -0.18% | 24.68 | 4.43 |
| 12/20 | 4,482 | 4,485 | 4,478 | 4,480 | -0.16% | 573,000 | 3597億8297万 | -0.13% | 24.69 | 4.44 |
| 12/19 | 4,480 | 4,487 | 4,480 | 4,487 | +0.16% | 141,200 | 3603億4513万 | 0% | 24.73 | 4.44 |
| 12/18 | 4,479 | 4,487 | 4,477 | 4,480 | +0.02% | 346,300 | 3597億8297万 | -0.18% | 24.69 | 4.44 |
| 12/17 | 4,475 | 4,485 | 4,471 | 4,479 | +0.02% | 442,500 | 3597億266万 | -0.22% | 24.68 | 4.44 |
| 12/16 | 4,485 | 4,489 | 4,475 | 4,478 | -0.16% | 946,000 | 3596億2235万 | -0.27% | 24.68 | 4.43 |
| 12/13 | 4,483 | 4,487 | 4,480 | 4,485 | +0.04% | 924,000 | 3601億8451万 | -0.16% | 24.72 | 4.44 |
| 12/12 | 4,482 | 4,485 | 4,481 | 4,483 | -0.02% | 941,100 | 3600億2390万 | -0.24% | 24.71 | 4.44 |
| 12/11 | 4,480 | 4,485 | 4,480 | 4,484 | +0.13% | 1,318,700 | 3601億421万 | -0.07% | 24.71 | 4.44 |
| 12/10 | 4,484 | 4,486 | 4,473 | 4,478 | -0.09% | 1,386,400 | 3596億2235万 | +0.61% | 24.68 | 4.43 |
| 12/09 | 4,487 | 4,488 | 4,482 | 4,482 | -0.11% | 1,480,200 | 3599億4359万 | +1.52% | 24.7 | 4.44 |
| 12/06 | 4,486 | 4,490 | 4,486 | 4,487 | 0% | 610,300 | 3603億4513万 | +2.4% | 24.73 | 4.44 |
| 12/05 | 4,488 | 4,490 | 4,486 | 4,487 | -0.02% | 1,212,300 | 3603億4513万 | +3.13% | 24.73 | 4.44 |
| 12/04 | 4,487 | 4,489 | 4,486 | 4,488 | +0.04% | 835,500 | 3604億2544万 | +4.08% | 24.73 | 4.44 |
| 12/03 | 4,489 | 4,490 | 4,485 | 4,486 | -0.07% | 1,079,300 | 3602億6482万 | +5.06% | 24.72 | 4.44 |
| 12/02 | 4,489 | 4,490 | 4,488 | 4,489 | +0.02% | 884,700 | 3605億575万 | +6.17% | 24.74 | 4.45 |
| 11/29 | 4,490 | 4,491 | 4,488 | 4,488 | -0.04% | 575,300 | 3604億2544万 | +7.27% | 24.73 | 4.44 |
| 11/28 | 4,490 | 4,491 | 4,488 | 4,490 | 0% | 1,167,400 | 3605億8606万 | +8.43% | 24.74 | 4.45 |
| 11/27 | 4,490 | 4,492 | 4,489 | 4,490 | +0.02% | 875,200 | 3605億8606万 | +9.54% | 24.74 | 4.45 |
| 11/26 | 4,491 | 4,492 | 4,489 | 4,489 | -0.04% | 1,366,100 | 3605億575万 | +10.62% | 24.74 | 4.45 |
| 11/25 | 4,491 | 4,494 | 4,490 | 4,491 | +0.02% | 1,218,600 | 3606億6637万 | +11.77% | 24.75 | 4.45 |
| 11/22 | 4,491 | 4,492 | 4,490 | 4,490 | -0.02% | 1,047,300 | 3605億8606万 | +12.79% | 24.74 | 4.45 |
| 11/21 | 4,491 | 4,493 | 4,491 | 4,491 | -0.02% | 758,700 | 3606億6637万 | +13.84% | 24.75 | 4.45 |
| 11/20 | 4,490 | 4,494 | 4,490 | 4,492 | +0.04% | 1,145,500 | 3607億4668万 | +14.94% | 24.75 | 4.45 |
| 11/19 | 4,492 | 4,494 | 4,488 | 4,490 | -0.11% | 1,313,700 | 3605億8606万 | +15.9% | 24.74 | 4.45 |
| 11/18 | 4,495 | 4,498 | 4,491 | 4,495 | -0.22% | 1,242,000 | 3609億8760万 | +17.12% | 24.77 | 4.45 |
| 11/15 | 4,498 | 4,519 | 4,497 | 4,505 | +0.11% | 1,157,200 | 3617億9069万 | +18.46% | 24.83 | 4.46 |
| 11/14 | 4,502 | 4,505 | 4,499 | 4,500 | -0.02% | 1,726,900 | 3613億8915万 | +19.4% | 24.8 | 4.46 |
| 11/13 | 4,510 | 4,512 | 4,500 | 4,501 | -0.11% | 1,563,100 | 3614億6945万 | +20.61% | 24.8 | 4.46 |
| 11/12 | 4,533 | 4,538 | 4,503 | 4,506 | -0.75% | 3,151,900 | 3618億7100万 | +21.95% | 24.83 | 4.46 |
| 11/11 | 4,512 | 4,555 | 4,510 | 4,540 | +0.42% | 1,603,100 | 3646億149万 | +24.11% | 25.02 | 4.5 |
| 11/08 | 4,525 | 4,565 | 4,510 | 4,521 | +5.02% | 7,364,200 | 3630億7563万 | +24.99% | 24.91 | 4.48 |
| 11/07 | 4,305 | 4,305 | 4,305 | 4,305 | +19.42% | 162,300 | 3457億2895万 | +20.42% | 23.72 | 4.26 |
| 11/06 | 3,635 | 3,690 | 3,590 | 3,605 | +0.87% | 399,300 | 2895億1286万 | +1.64% | 19.87 | 3.57 |
| 11/05 | 3,585 | 3,644 | 3,574 | 3,574 | -2% | 537,300 | 2870億2329万 | +0.79% | 19.7 | 3.54 |
| 11/01 | 3,660 | 3,698 | 3,638 | 3,647 | -1.83% | 726,300 | 2928億8582万 | +2.85% | 20.1 | 3.61 |
| 10/31 | 3,512 | 3,737 | 3,506 | 3,715 | +6.05% | 1,576,000 | 2983億4682万 | +4.8% | 20.47 | 3.68 |
| 10/30 | 3,500 | 3,518 | 3,485 | 3,503 | +1.27% | 911,800 | 2813億2137万 | -0.99% | 19.3 | 3.47 |
| 10/29 | 3,419 | 3,467 | 3,404 | 3,459 | +0.82% | 228,800 | 2777億8779万 | -2.4% | 19.06 | 3.43 |
| 10/28 | 3,393 | 3,447 | 3,384 | 3,431 | +1.12% | 291,000 | 2755億3914万 | -3.35% | 18.91 | 3.4 |
| 10/25 | 3,422 | 3,422 | 3,375 | 3,393 | -0.56% | 238,300 | 2724億8741万 | -4.56% | 18.7 | 3.36 |
| 10/24 | 3,400 | 3,442 | 3,400 | 3,412 | -0.41% | 301,300 | 2740億1328万 | -4.24% | 18.8 | 3.38 |
| 10/23 | 3,462 | 3,478 | 3,412 | 3,426 | -1.44% | 192,900 | 2751億3760万 | -4.06% | 18.88 | 3.39 |
| 10/22 | 3,490 | 3,504 | 3,455 | 3,476 | -0.49% | 256,000 | 2791億5304万 | -2.8% | 19.16 | 3.44 |
| 10/21 | 3,570 | 3,570 | 3,492 | 3,493 | -1.8% | 308,200 | 2805億1828万 | -2.43% | 19.25 | 3.46 |
| 10/18 | 3,581 | 3,601 | 3,555 | 3,557 | -0.64% | 180,600 | 2856億5804万 | -0.67% | 19.6 | 3.52 |
| 10/17 | 3,595 | 3,612 | 3,556 | 3,580 | -0.06% | 229,000 | 2875億514万 | -0.11% | 19.73 | 3.55 |
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 | 905 181,000 8/9 | 448 89,600 1/23 | 4,847,200 24,236 8/9 | - | - | +23.01% 8/9 | -23.8% 1/22 |
| 2009年 3月期 | 923 184,500 12/29 | 523 104,600 3/12 | 4,222,000 21,110 7/30 | - | - | +22.1% 8/6 | -20.82% 3/12 |
| 2010年 3月期 | 885 176,900 7/27 | 453 90,500 2/10 | 2,407,600 12,038 4/17 | - | - | +16.43% 4/12 | -14.96% 11/18 |
| 2011年 3月期 | 717 143,300 4/26 | 445 89,000 3/15 | 2,826,200 14,131 4/9 | 790億8727万 | 491億1910万 | +20.87% 5/6 | -25.9% 3/15 |
| 2012年 3月期 | 1,131 226,200 11/8 | 612 122,500 4/8 122,400 4/1 | 3,773,000 18,865 1/31 | 1248億3978万 | 675億5256万 | +14.82% 8/2 | -8.63% 9/26 |
| 2013年 3月期 | 1,264 4/26 | 756 11/15 11/14 | 7,758,100 4/26 | 1395億2032万 | 834億4728万 | +13.22% 5/10 | -11.11% 9/10 |
| 2014年 3月期 | 943 5/13 | 603 12/6 | 6,224,200 12/16 | 1040億8834万 | 665億5914万 | +13.95% 5/1 | -12.96% 6/14 |
| 2015年 3月期 | 866 5/1 | 580 10/17 10/16 | 4,996,000 4/28 | 770億7400万 | 498億8000万 | +11.78% 2/10 | -10.06% 8/5 |
| 2016年 3月期 | 955 5/25 | 557 2/12 | 4,578,300 3/18 | 821億3000万 | 479億200万 | +11.8% 5/11 | -14.68% 2/12 |
| 2017年 3月期 | 980 3/21 | 529 4/6 | 4,220,300 2/2 | 842億8000万 | 454億9400万 | +15.76% 2/6 | -4.81% 6/24 |
| 2018年 3月期 | 1,875 2/2 | 871 4/19 | 5,135,300 10/20 | 1612億5000万 | 749億600万 | +19.66% 5/1 | -11.53% 2/15 |
| 2019年 3月期 | 2,905 3/11 | 1,517 4/25 | 4,837,000 7/27 | 2498億3000万 | 1304億6200万 | +26.17% 7/27 | -19.68% 12/25 |
| 2020年 3月期 | 3,295 6/20 | 1,657 1/28 | 17,728,300 2/14 | 2833億7000万 | 1425億200万 | +28.23% 4/24 | -38.48% 1/27 |
| 2021年 3月期 | 5,140 10/14 | 2,137 4/3 | 9,703,600 10/28 | 4420億4000万 | 1837億8200万 | +17.87% 5/12 | -34.91% 10/28 |
| 2022年 3月期 | 4,070 11/5 | 2,487 3/14 | 2,100,600 2/3 | 3500億2000万 | 2138億8200万 | +13.4% 9/14 | -11.83% 8/11 |
| 2023年 3月期 | 3,625 11/25 | 2,511 5/20 | 2,445,400 11/4 | 3018億4396万 | 2090億8419万 | +13.95% 11/17 | -12.58% 5/19 |
| 2024年 3月期 | 3,477 6/16 | 2,002 11/29 | 5,360,000 8/4 | 2895億2040万 | 1667億113万 | +12.07% 2/7 | -20.88% 10/27 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 41983%（420.83倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 41306%（414.06倍）
- 2005/12/30 vs 2004/12/30
- -33%（0.67倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- 43%（1.43倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 74%（1.74倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- -19%（0.81倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- 86%（1.86倍）