株価チャート
株価
12/1
- 前日 (11/28)
- 3,280
- 始値
- 3,285
- 高値
- 3,290
- 安値
- 3,285
- 終値 +0.15%
- 3,285
- 出来高 +812.37%
- 509,100
乖離率
- 株価（5日）
移動平均値 - +0.12%
3,281 - 株価（25日）
移動平均値 - +0.06%
3,283 - 出来高（5日）
移動平均値 - +216.49%
160,860
2025/07/04～2025/12/01
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 | ||||||||||
| 12/01 | 3,285 | 3,290 | 3,285 | 3,285 | +0.15% | 509,100 | 3562億2553万 | +0.06% | 830.85 | 3.57 |
| 11/28 | 3,280 | 3,285 | 3,280 | 3,280 | 0% | 55,800 | 3556億8333万 | -0.09% | 829.58 | 3.56 |
| 11/27 | 3,280 | 3,285 | 3,280 | 3,280 | 0% | 60,700 | 3556億8333万 | -0.09% | 829.58 | 3.56 |
| 11/26 | 3,280 | 3,285 | 3,280 | 3,280 | 0% | 100,100 | 3556億8333万 | -0.09% | 829.58 | 3.56 |
| 11/25 | 3,280 | 3,285 | 3,280 | 3,280 | 0% | 78,600 | 3556億8333万 | -0.09% | 829.58 | 3.56 |
| 11/21 | 3,280 | 3,285 | 3,280 | 3,280 | -0.15% | 318,400 | 3556億8333万 | -0.09% | 829.58 | 3.56 |
| 11/20 | 3,285 | 3,285 | 3,280 | 3,285 | 0% | 149,800 | 3562億2553万 | +0.06% | 830.85 | 3.57 |
| 11/19 | 3,285 | 3,285 | 3,280 | 3,285 | 0% | 476,500 | 3562億2553万 | +0.06% | 830.85 | 3.57 |
| 11/18 | 3,280 | 3,285 | 3,280 | 3,285 | 0% | 68,700 | 3562億2553万 | +0.06% | 830.85 | 3.57 |
| 11/17 | 3,285 | 3,285 | 3,280 | 3,285 | +0.06% | 116,600 | 3562億2553万 | +0.06% | 830.85 | 3.57 |
| 11/14 | 3,283 | 3,284 | 3,281 | 3,283 | +0.03% | 2,657,000 | 3560億865万 | 0% | 830.34 | 3.57 |
| 11/13 | 3,283 | 3,284 | 3,281 | 3,282 | +0.09% | 227,800 | 3559億21万 | -0.03% | 830.09 | 3.56 |
| 11/12 | 3,283 | 3,285 | 3,279 | 3,279 | -0.12% | 555,800 | 3555億7489万 | -0.12% | 829.33 | 3.56 |
| 11/11 | 3,284 | 3,284 | 3,283 | 3,283 | 0% | 86,900 | 3560億865万 | 0% | 830.34 | 3.57 |
| 11/10 | 3,284 | 3,284 | 3,283 | 3,283 | -0.03% | 101,000 | 3560億865万 | 0% | 830.34 | 3.57 |
| 11/07 | 3,283 | 3,284 | 3,283 | 3,284 | +0.06% | 107,300 | 3561億1709万 | +0.03% | 830.6 | 3.57 |
| 11/06 | 3,282 | 3,283 | 3,282 | 3,282 | 0% | 102,500 | 3559億21万 | 0% | 830.09 | 3.56 |
| 11/05 | 3,282 | 3,283 | 3,281 | 3,282 | 0% | 317,200 | 3559億21万 | 0% | 830.09 | 3.56 |
| 11/04 | 3,282 | 3,283 | 3,281 | 3,282 | -0.03% | 175,000 | 3559億21万 | +0.06% | 830.09 | 3.56 |
| 10/31 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 184,800 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/30 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 300,700 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/29 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 131,200 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/28 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 106,000 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/27 | 3,284 | 3,286 | 3,283 | 3,283 | -0.06% | 214,700 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/24 | 3,284 | 3,285 | 3,283 | 3,285 | +0.06% | 314,400 | 3562億2553万 | +0.15% | 830.85 | 3.57 |
| 10/23 | 3,283 | 3,285 | 3,283 | 3,283 | 0% | 229,700 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/22 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 85,200 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/21 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 122,900 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/20 | 3,284 | 3,284 | 3,283 | 3,283 | 0% | 140,900 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/17 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 224,000 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/16 | 3,283 | 3,284 | 3,283 | 3,283 | 0% | 164,000 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/15 | 3,287 | 3,288 | 3,283 | 3,283 | -0.06% | 270,800 | 3560億865万 | +0.09% | 830.34 | 3.57 |
| 10/14 | 3,282 | 3,286 | 3,282 | 3,285 | +0.12% | 331,500 | 3562億2553万 | +0.12% | 830.85 | 3.57 |
| 10/10 | 3,282 | 3,284 | 3,281 | 3,281 | -0.09% | 471,900 | 3557億9177万 | 0% | 829.84 | 3.56 |
| 10/09 | 3,282 | 3,284 | 3,282 | 3,284 | +0.06% | 236,000 | 3561億1709万 | +0.06% | 830.6 | 3.57 |
| 10/08 | 3,284 | 3,287 | 3,281 | 3,282 | 0% | 388,300 | 3559億21万 | 0% | 830.09 | 3.56 |
| 10/07 | 3,282 | 3,284 | 3,280 | 3,282 | +0.06% | 274,200 | 3559億21万 | -0.03% | 830.09 | 3.56 |
| 10/06 | 3,289 | 3,290 | 3,279 | 3,280 | -0.03% | 765,900 | 3556億8333万 | -0.09% | 829.58 | 3.56 |
| 10/03 | 3,280 | 3,281 | 3,277 | 3,281 | +0.09% | 528,700 | 3557億9177万 | -0.09% | 829.84 | 3.56 |
| 10/02 | 3,279 | 3,281 | 3,277 | 3,278 | 0% | 273,800 | 3554億6645万 | -0.18% | 829.08 | 3.56 |
| 10/01 | 3,278 | 3,280 | 3,275 | 3,278 | +0.06% | 329,500 | 3554億6645万 | -0.21% | 829.08 | 3.56 |
| 09/30 | 3,260 | 3,276 | 3,255 | 3,276 | +1.17% | 2,064,800 | 3552億4957万 | -0.27% | 828.57 | 3.56 |
| 09/29 | 3,286 | 3,289 | 3,238 | 3,238 | -1.46% | 8,175,200 | 3511億2885万 | -1.46% | 818.96 | 3.52 |
| 09/26 | 3,280 | 3,286 | 3,279 | 3,286 | +0.18% | 258,500 | 3563億3397万 | -0.06% | 831.1 | 3.57 |
| 09/25 | 3,283 | 3,283 | 3,278 | 3,280 | -0.03% | 253,300 | 3556億8333万 | -0.27% | 829.58 | 3.56 |
| 09/24 | 3,279 | 3,281 | 3,278 | 3,281 | +0.12% | 400,600 | 3557億9177万 | -0.24% | 829.84 | 3.56 |
| 09/22 | 3,287 | 3,288 | 3,277 | 3,277 | -0.33% | 452,400 | 3553億5801万 | -0.4% | 828.83 | 3.56 |
| 09/19 | 3,283 | 3,288 | 3,281 | 3,288 | +0.24% | 736,300 | 3565億5085万 | -0.06% | 831.61 | 3.57 |
| 09/18 | 3,286 | 3,286 | 3,280 | 3,280 | -0.03% | 185,600 | 3556億8333万 | -0.3% | 829.58 | 3.56 |
| 09/17 | 3,285 | 3,289 | 3,280 | 3,281 | -0.03% | 556,500 | 3557億9177万 | -0.3% | 829.84 | 3.56 |
| 09/16 | 3,281 | 3,284 | 3,281 | 3,282 | +0.03% | 230,000 | 3559億21万 | -0.27% | 830.09 | 3.56 |
| 09/12 | 3,290 | 3,290 | 3,281 | 3,281 | 0% | 209,000 | 3557億9177万 | -0.33% | 829.84 | 3.56 |
| 09/11 | 3,290 | 3,290 | 3,277 | 3,281 | -0.09% | 202,900 | 3557億9177万 | -0.33% | 829.84 | 3.56 |
| 09/10 | 3,290 | 3,290 | 3,283 | 3,284 | -0.06% | 180,600 | 3561億1709万 | -0.27% | 830.6 | 3.57 |
| 09/09 | 3,296 | 3,300 | 3,284 | 3,286 | -0.24% | 296,500 | 3563億3397万 | -0.21% | 831.1 | 3.57 |
| 09/08 | 3,295 | 3,296 | 3,294 | 3,294 | -0.06% | 286,300 | 3572億149万 | +0.03% | 833.13 | 3.58 |
| 09/05 | 3,296 | 3,296 | 3,294 | 3,296 | +0.03% | 287,700 | 3574億1837万 | +0.09% | 833.63 | 3.58 |
| 09/04 | 3,295 | 3,296 | 3,294 | 3,295 | +0.03% | 617,400 | 3573億993万 | +0.06% | 833.38 | 3.58 |
| 09/03 | 3,293 | 3,295 | 3,293 | 3,294 | +0.03% | 488,700 | 3572億149万 | +0.03% | 833.13 | 3.58 |
| 09/02 | 3,295 | 3,295 | 3,293 | 3,293 | -0.03% | 574,100 | 3570億9305万 | 0% | 832.87 | 3.58 |
| 09/01 | 3,294 | 3,295 | 3,294 | 3,294 | 0% | 298,700 | 3572億149万 | +0.06% | 833.13 | 3.58 |
| 08/29 | 3,294 | 3,295 | 3,294 | 3,294 | +0.03% | 216,800 | 3572億149万 | +0.12% | 833.13 | 3.58 |
| 08/28 | 3,294 | 3,295 | 3,293 | 3,293 | -0.03% | 391,200 | 3570億9305万 | +0.15% | 832.87 | 3.58 |
| 08/27 | 3,295 | 3,296 | 3,294 | 3,294 | -0.03% | 591,700 | 3572億149万 | +0.21% | 833.13 | 3.58 |
| 08/26 | 3,294 | 3,295 | 3,294 | 3,295 | +0.03% | 328,300 | 3573億993万 | +0.3% | 833.38 | 3.58 |
| 08/25 | 3,293 | 3,294 | 3,293 | 3,294 | 0% | 265,500 | 3572億149万 | +0.3% | 833.13 | 3.58 |
| 08/22 | 3,293 | 3,294 | 3,293 | 3,294 | +0.03% | 350,400 | 3572億149万 | +0.34% | 833.13 | 3.58 |
| 08/21 | 3,294 | 3,295 | 3,293 | 3,293 | -0.03% | 291,900 | 3570億9305万 | +0.37% | 832.87 | 3.58 |
| 08/20 | 3,293 | 3,295 | 3,292 | 3,294 | +0.03% | 529,400 | 3572億149万 | +0.46% | 833.13 | 3.58 |
| 08/19 | 3,291 | 3,293 | 3,291 | 3,293 | +0.06% | 423,800 | 3570億9305万 | +0.46% | 832.87 | 3.58 |
| 08/18 | 3,291 | 3,292 | 3,291 | 3,291 | -0.03% | 203,200 | 3568億7617万 | +0.46% | 832.37 | 3.57 |
| 08/15 | 3,291 | 3,292 | 3,291 | 3,292 | +0.03% | 227,100 | 3569億8461万 | +0.52% | 832.62 | 3.58 |
| 08/14 | 3,291 | 3,292 | 3,291 | 3,291 | -0.03% | 223,700 | 3568億7617万 | +0.52% | 832.37 | 3.57 |
| 08/13 | 3,291 | 3,292 | 3,291 | 3,292 | 0% | 243,500 | 3569億8461万 | +0.58% | 832.62 | 3.58 |
| 08/12 | 3,291 | 3,292 | 3,291 | 3,292 | +0.03% | 385,400 | 3569億8461万 | +0.61% | 832.62 | 3.58 |
| 08/08 | 3,292 | 3,293 | 3,291 | 3,291 | -0.06% | 310,800 | 3568億7617万 | +0.61% | 832.37 | 3.57 |
| 08/07 | 3,293 | 3,294 | 3,291 | 3,293 | 0% | 449,900 | 3570億9305万 | +0.7% | 832.87 | 3.58 |
| 08/06 | 3,293 | 3,294 | 3,292 | 3,293 | +0.03% | 278,900 | 3570億9305万 | +0.73% | 832.87 | 3.58 |
| 08/05 | 3,293 | 3,294 | 3,292 | 3,292 | -0.03% | 341,600 | 3569億8461万 | +0.73% | 832.62 | 3.58 |
| 08/04 | 3,293 | 3,294 | 3,293 | 3,293 | 0% | 432,000 | 3570億9305万 | +0.8% | 832.87 | 3.58 |
| 08/01 | 3,295 | 3,296 | 3,293 | 3,293 | -0.06% | 540,400 | 3570億9305万 | +0.83% | 832.87 | 3.58 |
| 07/31 | 3,295 | 3,295 | 3,293 | 3,295 | 0% | 698,700 | 3573億993万 | +0.92% | 833.38 | 3.58 |
| 07/30 | 3,293 | 3,296 | 3,292 | 3,295 | +0.03% | 1,116,400 | 3573億993万 | +0.95% | 833.38 | 3.58 |
| 07/29 | 3,290 | 3,295 | 3,290 | 3,294 | +1.26% | 1,557,400 | 3572億149万 | +0.95% | 833.13 | 3.58 |
| 07/28 | 3,253 | 3,255 | 3,248 | 3,253 | -0.03% | 526,700 | 3525億6873万 | -0.25% | 822.76 | 3.53 |
| 07/25 | 3,256 | 3,260 | 3,250 | 3,254 | -0.06% | 542,600 | 3526億7711万 | -0.21% | 823.01 | 3.53 |
| 07/24 | 3,262 | 3,263 | 3,254 | 3,256 | -0.06% | 432,200 | 3528億9388万 | -0.18% | 823.51 | 3.53 |
| 07/23 | 3,254 | 3,260 | 3,253 | 3,258 | +0.09% | 526,200 | 3531億1064万 | -0.12% | 824.02 | 3.54 |
| 07/22 | 3,256 | 3,262 | 3,254 | 3,255 | -0.09% | 263,800 | 3527億8549万 | -0.21% | 823.26 | 3.53 |
| 07/18 | 3,258 | 3,260 | 3,255 | 3,258 | -0.03% | 275,600 | 3531億1064万 | -0.15% | 824.02 | 3.54 |
| 07/17 | 3,263 | 3,265 | 3,257 | 3,259 | +0.15% | 350,900 | 3532億1903万 | -0.12% | 824.27 | 3.54 |
| 07/16 | 3,255 | 3,259 | 3,252 | 3,254 | +0.06% | 156,300 | 3526億7711万 | -0.28% | 823.01 | 3.53 |
| 07/15 | 3,258 | 3,260 | 3,252 | 3,252 | +0.03% | 141,000 | 3524億6035万 | -0.37% | 822.5 | 3.53 |
| 07/14 | 3,258 | 3,260 | 3,246 | 3,251 | -0.25% | 343,700 | 3523億5196万 | -0.4% | 822.25 | 3.53 |
| 07/11 | 3,260 | 3,262 | 3,254 | 3,259 | +0.09% | 405,100 | 3532億1903万 | -0.18% | 824.27 | 3.54 |
| 07/10 | 3,269 | 3,269 | 3,255 | 3,256 | -0.37% | 571,700 | 3528億9388万 | -0.28% | 823.51 | 3.53 |
| 07/09 | 3,274 | 3,274 | 3,268 | 3,268 | -0.12% | 314,900 | 3541億9447万 | +0.09% | 826.55 | 3.55 |
| 07/08 | 3,270 | 3,273 | 3,268 | 3,272 | +0.09% | 195,100 | 3546億2800万 | +0.25% | 827.56 | 3.55 |
| 07/07 | 3,274 | 3,277 | 3,267 | 3,269 | 0% | 408,000 | 3543億285万 | +0.18% | 826.8 | 3.55 |
| 07/04 | 3,273 | 3,279 | 3,268 | 3,269 | +0.06% | 170,900 | 3543億285万 | +0.18% | 826.8 | 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 | 2,245 8/9 | 600 1/22 | 2,796,600 1/18 | - | - | +20.25% 2/28 | -44.4% 1/22 |
| 2009年 3月期 | 1,181 6/6 | 250 2/23 2/20 | 2,164,800 4/25 | - | - | +33.59% 4/2 | -30.86% 2/5 |
| 2010年 3月期 | 613 6/15 | 375 10/2 | 1,092,000 5/1 | - | - | +19.83% 5/11 | -21.01% 7/13 |
| 2011年 3月期 | 550 4/6 | 294 3/15 | 869,900 4/30 | 509億7858万 | 272億5037万 | +26.93% 11/25 | -27.91% 3/15 |
| 2012年 3月期 | 570 3/26 | 338 12/29 | 935,600 5/2 | 528億3235万 | 313億2865万 | +19.4% 2/6 | -11.2% 8/10 |
| 2013年 3月期 | 996 2/18 | 344 10/11 | 2,858,800 3/14 | 923億1758万 | 318億8478万 | +25.92% 11/22 | -18.07% 10/11 |
| 2014年 3月期 | 1,707 3/31 | 802 4/2 | 2,646,200 4/17 | 1845億253万 | 743億3605万 | +24.77% 5/10 | -23.42% 6/7 |
| 2015年 3月期 | 3,100 3/23 | 1,570 4/14 | 1,941,600 3/13 | 3350億6611万 | 1696億9477万 | +18.12% 3/20 | -7.75% 1/19 |
| 2016年 3月期 | 3,230 4/10 4/9 | 947 2/12 | 15,092,300 9/16 | 3491億1726万 | 1023億5729万 | +20.31% 3/14 | -34.16% 2/9 |
| 2017年 3月期 | 2,152 3/21 | 915 7/8 | 5,615,800 8/2 | 2326億73万 | 988億9854万 | +27.86% 8/2 | -22.92% 5/16 |
| 2018年 3月期 | 2,917 1/26 | 1,763 4/19 | 2,751,600 10/30 | 3152億8640万 | 1905億5533万 | +14.14% 10/13 | -13.19% 3/23 |
| 2019年 3月期 | 2,242 5/1 | 1,282 3/29 | 1,962,400 1/31 | 2423億2845万 | 1385億9168万 | +13.78% 12/3 | -19.1% 10/29 |
| 2020年 3月期 | 1,743 1/14 | 651 3/19 | 4,165,900 2/3 | 1884億7205万 | 703億9317万 | +18.56% 9/12 | -33.72% 3/18 |
| 2021年 3月期 | 1,472 1/13 | 653 8/3 | 3,471,400 6/19 | 1592億687万 | 706億943万 | +19.74% 6/8 | -16.79% 7/31 |
| 2022年 3月期 | 2,185 11/4 | 1,211 3/9 | 2,291,800 2/1 | 2363億7295万 | 1310億578万 | +14.03% 9/8 | -21.21% 1/27 |
| 2023年 3月期 | 2,033 7/26 | 1,439 12/23 | 3,169,000 5/13 | 2199億2961万 | 1557億9454万 | +18.42% 5/13 | -12.16% 10/13 |
| 2024年 3月期 | 2,165 7/3 | 1,274 10/31 | 5,280,700 7/27 | 2343億9554万 | 1380億253万 | +13.21% 1/12 | -22.19% 10/30 |
| 2025年 3月期 | 3,270 3/31 | 1,213 8/5 | 8,019,900 12/11 | 3544億1123万 | 1314億6814万 | +66.76% 12/12 | -29.2% 8/5 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- 121%（2.21倍）
- 1996/12/30 vs 1995/12/29
- -54%（0.46倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 189%（2.89倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 108%（2.08倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 87%（1.87倍）
- 2025/12/01 vs 2024/12/30
- 16%（1.16倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
