株価チャート
株価
6/6
- 前日 (6/5)
- 3,020
- 始値
- 3,020
- 高値
- 3,040
- 安値
- 3,020
- 終値 +0.66%
- 3,040
- 出来高 -16.34%
- 68,600
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,041 - 株価（25日）
移動平均値 - +1.6%
2,992 - 出来高（5日）
移動平均値 - +11.04%
61,780
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 68,600 | 1134億6576万 | +1.6% | 14.37 | 0.83 |
| 06/05 | 3,020 | 3,065 | 3,015 | 3,020 | 0% | 82,000 | 1127億1927万 | +1.14% | 14.27 | 0.83 |
| 06/04 | 3,035 | 3,055 | 3,010 | 3,020 | -0.49% | 56,600 | 1127億1927万 | +1.24% | 14.27 | 0.83 |
| 06/03 | 3,085 | 3,095 | 3,030 | 3,035 | -1.78% | 42,600 | 1132億7914万 | +1.91% | 14.34 | 0.83 |
| 06/02 | 3,050 | 3,100 | 3,035 | 3,090 | +0.82% | 59,100 | 1153億3197万 | +3.97% | 14.6 | 0.84 |
| 05/30 | 3,025 | 3,100 | 3,025 | 3,065 | +0.82% | 121,800 | 1143億9886万 | +3.37% | 14.48 | 0.84 |
| 05/29 | 3,030 | 3,065 | 3,015 | 3,040 | +0.83% | 72,800 | 1134億6576万 | +2.77% | 14.37 | 0.83 |
| 05/28 | 3,020 | 3,045 | 3,000 | 3,015 | +0.33% | 51,000 | 1125億3265万 | +2.13% | 14.25 | 0.82 |
| 05/27 | 3,015 | 3,015 | 2,984 | 3,005 | -0.33% | 42,100 | 1121億5941万 | +1.9% | 14.2 | 0.82 |
| 05/26 | 3,030 | 3,030 | 3,005 | 3,015 | -0.33% | 30,000 | 1125億3265万 | +2.48% | 14.25 | 0.82 |
| 05/23 | 3,015 | 3,035 | 3,000 | 3,025 | +0.83% | 50,300 | 1129億589万 | +3.03% | 14.3 | 0.83 |
| 05/22 | 2,972 | 3,010 | 2,962 | 3,000 | -0.17% | 41,500 | 1119億7279万 | +2.42% | 14.18 | 0.82 |
| 05/21 | 3,000 | 3,025 | 2,970 | 3,005 | +0.17% | 51,000 | 1121億5941万 | +2.77% | 14.2 | 0.82 |
| 05/20 | 3,030 | 3,055 | 2,995 | 3,000 | -0.99% | 62,600 | 1119億7279万 | +2.77% | 14.18 | 0.82 |
| 05/19 | 3,005 | 3,035 | 2,969 | 3,030 | +0.83% | 43,700 | 1130億9251万 | +3.95% | 14.32 | 0.83 |
| 05/16 | 3,010 | 3,020 | 2,973 | 3,005 | -0.17% | 27,200 | 1121億5941万 | +3.37% | 14.2 | 0.82 |
| 05/15 | 3,000 | 3,025 | 2,973 | 3,010 | +0.6% | 57,800 | 1123億4603万 | +3.83% | 14.22 | 0.82 |
| 05/14 | 2,942 | 3,015 | 2,912 | 2,992 | +2.4% | 75,300 | 1116億7419万 | +3.53% | 14.14 | 0.82 |
| 05/13 | 2,975 | 2,975 | 2,901 | 2,922 | -0.92% | 29,500 | 1090億6149万 | +1.25% | 13.81 | 0.8 |
| 05/12 | 2,967 | 2,967 | 2,930 | 2,949 | +0.44% | 11,400 | 1100億6925万 | +2.15% | 13.94 | 0.81 |
| 05/09 | 2,937 | 2,953 | 2,912 | 2,936 | +0.41% | 30,200 | 1095億8403万 | +1.7% | 13.87 | 0.8 |
| 05/08 | 2,926 | 2,926 | 2,888 | 2,924 | +0.55% | 25,800 | 1091億3614万 | +1.25% | 13.82 | 0.8 |
| 05/07 | 2,866 | 2,930 | 2,866 | 2,908 | +1.68% | 35,000 | 1085億3895万 | +0.59% | 13.74 | 0.79 |
| 05/02 | 2,910 | 2,910 | 2,857 | 2,860 | -1.07% | 36,700 | 1067億4739万 | -1.21% | 13.52 | 0.78 |
| 05/01 | 2,872 | 2,913 | 2,863 | 2,891 | -0.28% | 34,000 | 1079億444万 | -0.52% | 13.66 | 0.79 |
| 04/30 | 2,945 | 2,945 | 2,880 | 2,899 | -0.82% | 40,900 | 1082億304万 | -0.51% | 13.7 | 0.79 |
| 04/28 | 2,942 | 2,942 | 2,887 | 2,923 | +0.24% | 34,300 | 1090億9882万 | +0.03% | 13.81 | 0.8 |
| 04/25 | 2,885 | 2,929 | 2,876 | 2,916 | +1.46% | 18,000 | 1088億3755万 | -0.38% | 13.78 | 0.8 |
| 04/24 | 2,921 | 2,924 | 2,858 | 2,874 | -1.44% | 25,100 | 1072億6993万 | -2.08% | 13.58 | 0.79 |
| 04/23 | 2,890 | 2,916 | 2,876 | 2,916 | +0.93% | 55,400 | 1088億3755万 | -0.98% | 13.78 | 0.8 |
| 04/22 | 2,892 | 2,925 | 2,845 | 2,889 | -0.34% | 53,900 | 1078億2979万 | -2.2% | 13.65 | 0.79 |
| 04/21 | 2,920 | 2,943 | 2,875 | 2,899 | -1.29% | 29,400 | 1082億304万 | -2.16% | 13.7 | 0.79 |
| 04/18 | 2,860 | 2,940 | 2,858 | 2,937 | +3.67% | 30,300 | 1096億2136万 | -1.14% | 13.88 | 0.8 |
| 04/17 | 2,848 | 2,859 | 2,818 | 2,833 | -0.53% | 33,700 | 1057億3963万 | -4.84% | 13.39 | 0.77 |
| 04/16 | 2,891 | 2,891 | 2,821 | 2,848 | -0.45% | 38,000 | 1062億9950万 | -4.65% | 13.46 | 0.78 |
| 04/15 | 2,901 | 2,905 | 2,861 | 2,861 | -0.45% | 25,600 | 1067億8471万 | -4.47% | 13.52 | 0.78 |
| 04/14 | 2,931 | 2,931 | 2,863 | 2,874 | -0.24% | 27,900 | 1072億6993万 | -4.33% | 13.58 | 0.79 |
| 04/11 | 2,888 | 2,888 | 2,800 | 2,881 | -0.79% | 35,000 | 1075億3120万 | -4.41% | 13.61 | 0.79 |
| 04/10 | 2,957 | 2,970 | 2,872 | 2,904 | +3.27% | 41,000 | 1083億8966万 | -3.9% | 13.72 | 0.79 |
| 04/09 | 2,780 | 2,845 | 2,780 | 2,812 | -0.53% | 75,000 | 1049億5583万 | -7.16% | 13.29 | 0.77 |
| 04/08 | 2,779 | 2,845 | 2,779 | 2,827 | +2.09% | 57,300 | 1055億1569万 | -6.98% | 13.36 | 0.77 |
| 04/07 | 2,740 | 2,829 | 2,676 | 2,769 | -4.19% | 75,900 | 1033億5088万 | -9.15% | 13.09 | 0.76 |
| 04/04 | 2,887 | 2,908 | 2,834 | 2,890 | -1.93% | 71,300 | 1078億6712万 | -5.46% | 13.66 | 0.79 |
| 04/03 | 2,907 | 2,948 | 2,886 | 2,947 | 0% | 67,400 | 1099億9460万 | -3.72% | 13.93 | 0.81 |
| 04/02 | 3,030 | 3,030 | 2,922 | 2,947 | -1.21% | 51,700 | 1099億9460万 | -3.79% | 13.93 | 0.81 |
| 04/01 | 3,005 | 3,035 | 2,983 | 2,983 | +0.24% | 55,900 | 1113億3827万 | -2.64% | 14.1 | 0.82 |
| 03/31 | 3,000 | 3,045 | 2,976 | 2,976 | -1.46% | 76,700 | 1110億7700万 | -2.9% | 37.42 | 0.81 |
| 03/28 | 3,040 | 3,070 | 3,000 | 3,020 | -3.36% | 63,300 | 1127億1927万 | -1.53% | 37.97 | 0.83 |
| 03/27 | 3,090 | 3,125 | 3,075 | 3,125 | +0.48% | 54,700 | 1166億3832万 | +1.86% | 39.29 | 0.85 |
| 03/26 | 3,105 | 3,110 | 3,060 | 3,110 | +0.65% | 42,800 | 1160億7846万 | +1.47% | 39.1 | 0.85 |
| 03/25 | 3,075 | 3,110 | 3,070 | 3,090 | +1.15% | 52,600 | 1153億3197万 | +0.98% | 38.85 | 0.84 |
| 03/24 | 3,100 | 3,105 | 3,030 | 3,055 | -1.77% | 29,500 | 1140億2562万 | 0% | 38.41 | 0.83 |
| 03/21 | 3,150 | 3,170 | 3,110 | 3,110 | -0.64% | 44,500 | 1160億7846万 | +1.87% | 39.1 | 0.85 |
| 03/19 | 3,125 | 3,170 | 3,125 | 3,130 | 0% | 28,000 | 1168億2494万 | +2.69% | 39.36 | 0.86 |
| 03/18 | 3,125 | 3,150 | 3,110 | 3,130 | +0.16% | 42,200 | 1168億2494万 | +2.93% | 39.36 | 0.86 |
| 03/17 | 3,090 | 3,155 | 3,090 | 3,125 | +1.13% | 65,300 | 1166億3832万 | +3% | 39.29 | 0.85 |
| 03/14 | 3,055 | 3,110 | 3,055 | 3,090 | 0% | 65,200 | 1153億3197万 | +2.08% | 38.85 | 0.84 |
| 03/13 | 3,085 | 3,120 | 3,075 | 3,090 | +0.65% | 48,200 | 1153億3197万 | +2.32% | 38.85 | 0.84 |
| 03/12 | 3,050 | 3,085 | 3,045 | 3,070 | +0.16% | 41,500 | 1145億8549万 | +1.96% | 38.6 | 0.84 |
| 03/11 | 3,085 | 3,120 | 3,020 | 3,065 | -0.49% | 68,500 | 1143億9886万 | +2.06% | 38.54 | 0.84 |
| 03/10 | 3,130 | 3,135 | 3,070 | 3,080 | -1.28% | 49,000 | 1149億5873万 | +2.77% | 38.73 | 0.84 |
| 03/07 | 3,100 | 3,130 | 3,095 | 3,120 | +0.97% | 60,600 | 1164億5170万 | +4.35% | 39.23 | 0.85 |
| 03/06 | 3,125 | 3,130 | 3,085 | 3,090 | +0.32% | 43,300 | 1153億3197万 | +3.66% | 38.85 | 0.84 |
| 03/05 | 3,085 | 3,110 | 3,065 | 3,080 | +0.82% | 54,500 | 1149億5873万 | +3.63% | 38.73 | 0.84 |
| 03/04 | 3,060 | 3,090 | 3,040 | 3,055 | +0.33% | 39,800 | 1140億2562万 | +3.1% | 38.41 | 0.83 |
| 03/03 | 3,050 | 3,060 | 2,995 | 3,045 | +1.33% | 74,100 | 1136億5238万 | +3.08% | 38.29 | 0.83 |
| 02/28 | 3,015 | 3,050 | 2,988 | 3,005 | +0.2% | 84,400 | 1121億5941万 | +2% | 37.78 | 0.82 |
| 02/27 | 3,010 | 3,010 | 2,970 | 2,999 | +0.27% | 36,200 | 1119億3546万 | +1.97% | 37.71 | 0.82 |
| 02/26 | 2,990 | 3,050 | 2,969 | 2,991 | +0.64% | 61,300 | 1116億3687万 | +1.94% | 37.61 | 0.82 |
| 02/25 | 2,985 | 3,040 | 2,967 | 2,972 | -0.93% | 76,200 | 1109億2771万 | +1.54% | 37.37 | 0.81 |
| 02/21 | 3,000 | 3,025 | 2,968 | 3,000 | -1.32% | 63,900 | 1119億7279万 | +2.74% | 37.72 | 0.82 |
| 02/20 | 3,015 | 3,070 | 2,999 | 3,040 | +0.16% | 67,000 | 1134億6576万 | +4.4% | 38.22 | 0.83 |
| 02/19 | 3,010 | 3,095 | 3,010 | 3,035 | -0.33% | 78,600 | 1132億7914万 | +4.55% | 38.16 | 0.83 |
| 02/18 | 3,000 | 3,045 | 2,991 | 3,045 | +2.22% | 48,100 | 1136億5238万 | +5.22% | 38.29 | 0.83 |
| 02/17 | 3,000 | 3,010 | 2,979 | 2,979 | +0.07% | 38,800 | 1111億8898万 | +3.26% | 37.46 | 0.81 |
| 02/14 | 3,020 | 3,025 | 2,962 | 2,977 | -0.77% | 33,400 | 1111億1433万 | +3.37% | 37.43 | 0.81 |
| 02/13 | 3,000 | 3,025 | 2,981 | 3,000 | +0.33% | 58,000 | 1119億7279万 | +4.31% | 37.72 | 0.82 |
| 02/12 | 3,015 | 3,015 | 2,963 | 2,990 | +0.91% | 52,100 | 1115億9954万 | +4.18% | 37.6 | 0.82 |
| 02/10 | 2,986 | 3,000 | 2,953 | 2,963 | +0.37% | 50,000 | 1105億9179万 | +3.38% | 37.26 | 0.81 |
| 02/07 | 2,977 | 2,989 | 2,939 | 2,952 | +0.65% | 61,600 | 1101億8122万 | +3.07% | 37.12 | 0.81 |
| 02/06 | 2,921 | 2,969 | 2,921 | 2,933 | +0.45% | 48,900 | 1094億7206万 | +2.44% | 36.88 | 0.8 |
| 02/05 | 2,907 | 2,938 | 2,900 | 2,920 | +1.74% | 68,300 | 1089億8685万 | +1.99% | 36.72 | 0.8 |
| 02/04 | 2,923 | 2,934 | 2,855 | 2,870 | -0.1% | 40,600 | 1071億2063万 | +0.21% | 36.09 | 0.78 |
| 02/03 | 2,925 | 2,971 | 2,853 | 2,873 | -1.2% | 92,600 | 1072億3261万 | +0.24% | 36.12 | 0.79 |
| 01/31 | 2,913 | 2,919 | 2,880 | 2,908 | -0.1% | 30,600 | 1085億3895万 | +1.43% | 36.56 | 0.79 |
| 01/30 | 2,870 | 2,916 | 2,860 | 2,911 | +0.8% | 41,600 | 1086億5093万 | +1.53% | 36.6 | 0.8 |
| 01/29 | 2,873 | 2,891 | 2,851 | 2,888 | +0.52% | 60,500 | 1077億9247万 | +0.7% | 36.31 | 0.79 |
| 01/28 | 2,875 | 2,895 | 2,859 | 2,873 | +0.42% | 37,400 | 1072億3261万 | +0.1% | 36.12 | 0.79 |
| 01/27 | 2,842 | 2,886 | 2,842 | 2,861 | +1.27% | 18,100 | 1067億8471万 | -0.42% | 35.97 | 0.78 |
| 01/24 | 2,870 | 2,880 | 2,825 | 2,825 | -0.39% | 25,400 | 1054億4104万 | -1.74% | 35.52 | 0.77 |
| 01/23 | 2,852 | 2,867 | 2,816 | 2,836 | -1.32% | 26,400 | 1058億5161万 | -1.49% | 35.66 | 0.77 |
| 01/22 | 2,853 | 2,875 | 2,830 | 2,874 | +1.7% | 31,800 | 1072億6993万 | -0.28% | 36.14 | 0.79 |
| 01/21 | 2,842 | 2,850 | 2,812 | 2,826 | -0.11% | 24,000 | 1054億7837万 | -1.94% | 35.53 | 0.77 |
| 01/20 | 2,820 | 2,845 | 2,815 | 2,829 | +1.04% | 14,300 | 1055億9034万 | -1.94% | 35.57 | 0.77 |
| 01/17 | 2,794 | 2,812 | 2,772 | 2,800 | +0.21% | 23,900 | 1045億793万 | -3.01% | 35.21 | 0.77 |
| 01/16 | 2,809 | 2,828 | 2,786 | 2,794 | -0.53% | 31,000 | 1042億8399万 | -3.29% | 35.13 | 0.76 |
| 01/15 | 2,818 | 2,819 | 2,781 | 2,809 | -0.32% | 28,600 | 1048億4385万 | -2.84% | 35.32 | 0.77 |
| 01/14 | 2,806 | 2,853 | 2,800 | 2,818 | +0.11% | 37,800 | 1051億7977万 | -2.56% | 35.43 | 0.77 |
| 01/10 | 2,850 | 2,865 | 2,806 | 2,815 | -1.23% | 24,500 | 1050億6780万 | -2.76% | 35.4 | 0.77 |
| 01/09 | 2,890 | 2,890 | 2,837 | 2,850 | -0.77% | 32,100 | 1063億7415万 | -1.66% | 35.84 | 0.78 |
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 | 1,704 4/11 | 657 11/27 | 848,400 8/10 | - | - | +17.56% 1/31 | -29.85% 11/27 |
| 2009年 3月期 | 1,090 5/15 | 400 10/28 | 235,100 5/16 | - | - | +22.1% 1/27 | -33.83% 10/27 |
| 2010年 3月期 | 858 3/31 | 431 12/2 | 264,000 12/11 | 320億2399万 | - | +21.06% 6/25 | -15.73% 10/5 |
| 2011年 3月期 | 984 6/4 | 510 11/17 | 783,900 1/13 | 367億2681万 | 190億3524万 | +15.69% 9/29 | -16.81% 8/27 |
| 2012年 3月期 | 1,032 3/30 | 644 6/13 | 773,200 8/4 | 385億1836万 | 240億3665万 | +11.41% 8/12 | -11.57% 11/25 |
| 2013年 3月期 | 1,433 3/28 | 743 6/5 | 606,100 5/15 | 534億8529万 | 277億3173万 | +21.85% 1/30 | -16.81% 5/28 |
| 2014年 3月期 | 1,699 5/10 | 1,097 3/27 | 562,900 10/28 | 634億1347万 | 409億4471万 | +14.75% 5/10 | -13.72% 6/7 |
| 2015年 3月期 | 1,478 3/16 | 890 10/16 | 419,100 3/13 | 551億6526万 | 332億1859万 | +12.39% 1/20 | -16.09% 10/16 |
| 2016年 3月期 | 1,962 6/26 | 1,295 4/24 | 362,500 12/3 | 732億3020万 | 483億3492万 | +15.09% 5/20 | -14.25% 9/8 |
| 2017年 3月期 | 3,430 3/10 | 1,371 6/24 | 736,900 9/16 | 1280億2222万 | 511億7156万 | +22.76% 7/28 | -8.92% 6/16 |
| 2018年 3月期 | 5,110 1/30 | 3,120 4/17 4/14 | 480,700 1/31 | 1907億2698万 | 1164億5170万 | +14.78% 5/25 | -14.63% 2/6 |
| 2019年 3月期 | 4,785 5/10 | 2,315 10/25 | 459,500 11/19 | 1785億9660万 | 864億567万 | +17.64% 11/22 | -16.43% 10/25 |
| 2020年 3月期 | 3,315 5/15 | 1,677 3/19 | 258,800 1/31 | 1237億2993万 | 625億9279万 | +11.59% 9/13 | -22.95% 3/18 |
| 2021年 3月期 | 3,500 2/2 | 1,783 4/2 | 197,800 5/11 | 1306億3492万 | 665億4916万 | +20.79% 9/11 | -8.04% 3/4 |
| 2022年 3月期 | 3,565 9/17 9/14 | 2,310 3/8 | 122,000 5/27 | 1330億6100万 | 862億1904万 | +12.71% 9/14 | -10.63% 11/30 |
| 2023年 3月期 | 2,990 11/25 | 2,173 5/19 | 383,500 10/28 | 1115億9954万 | 811億562万 | +8.41% 6/8 | -8.18% 12/21 |
| 2024年 3月期 | 3,580 2/16 | 2,601 4/6 | 221,600 11/9 | 1336億2086万 | 970億8041万 | +12.18% 2/14 | -8.84% 10/4 |
| 2025年 3月期 | 3,855 8/1 | 2,772 1/17 | 405,800 11/8 | 1438億8503万 | 1034億6285万 | +5.5% 7/17 | -14.51% 11/12 |
| 最新 | 3,040 2025/6/6 | 68,600 | 1134億6576万 | +1.6% 2,992 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- 87%（1.87倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 58%（1.58倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/06/06 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
400円（2008/10/28） - 660%（7.6倍）
3,040円（6/6）