株価チャート
株価
6/3
- 前日 (6/2)
- 3,565
- 始値
- 3,565
- 高値
- 3,570
- 安値
- 3,565
- 終値 ±0%
- 3,565
- 出来高 -40.39%
- 42,800
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,567 - 株価（25日）
移動平均値 - -0.2%
3,572 - 出来高（5日）
移動平均値 - -80.95%
224,700
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 | 3,565 | 3,570 | 3,565 | 3,565 | 0% | 42,800 | 795億4593万 | -0.2% | 19.15 | 0.84 |
| 06/02 | 3,565 | 3,570 | 3,560 | 3,565 | 0% | 71,800 | 795億4593万 | -0.2% | 19.15 | 0.84 |
| 05/30 | 3,560 | 3,565 | 3,560 | 3,565 | +0.14% | 32,200 | 795億4593万 | -0.2% | 19.15 | 0.84 |
| 05/29 | 3,590 | 3,610 | 3,560 | 3,560 | -0.56% | 967,900 | 794億3437万 | -0.36% | 19.13 | 0.84 |
| 05/28 | 3,590 | 3,625 | 3,570 | 3,580 | -1.65% | 8,800 | 798億8063万 | +0.17% | 19.23 | 0.84 |
| 05/27 | 3,570 | 3,640 | 3,570 | 3,640 | +1.96% | 11,900 | 812億1941万 | +1.88% | 19.56 | 0.86 |
| 05/26 | 3,570 | 3,580 | 3,570 | 3,570 | 0% | 6,800 | 796億5750万 | -0.03% | 19.18 | 0.84 |
| 05/23 | 3,580 | 3,610 | 3,570 | 3,570 | -0.28% | 14,800 | 796億5750万 | -0.03% | 19.18 | 0.84 |
| 05/22 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 15,500 | 798億8063万 | +0.22% | 19.23 | 0.84 |
| 05/21 | 3,570 | 3,580 | 3,565 | 3,565 | -0.14% | 10,700 | 795億4593万 | -0.17% | 19.15 | 0.84 |
| 05/20 | 3,580 | 3,580 | 3,565 | 3,570 | -0.28% | 18,000 | 796億5750万 | -0.06% | 19.18 | 0.84 |
| 05/19 | 3,575 | 3,585 | 3,565 | 3,580 | 0% | 13,600 | 798億8063万 | +0.22% | 19.23 | 0.84 |
| 05/16 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 20,600 | 798億8063万 | +0.22% | 19.23 | 0.84 |
| 05/15 | 3,565 | 3,570 | 3,565 | 3,565 | 0% | 10,900 | 795億4593万 | -0.2% | 19.15 | 0.84 |
| 05/14 | 3,565 | 3,570 | 3,565 | 3,565 | 0% | 12,300 | 795億4593万 | -0.2% | 19.15 | 0.84 |
| 05/13 | 3,580 | 3,595 | 3,565 | 3,565 | -0.42% | 15,800 | 795億4593万 | -0.22% | 19.15 | 0.84 |
| 05/12 | 3,570 | 3,580 | 3,570 | 3,580 | +0.28% | 11,900 | 798億8063万 | +0.2% | 19.23 | 0.84 |
| 05/09 | 3,570 | 3,585 | 3,565 | 3,570 | 0% | 25,500 | 796億5750万 | -0.08% | 19.18 | 0.84 |
| 05/08 | 3,565 | 3,570 | 3,565 | 3,570 | +0.14% | 4,400 | 796億5750万 | -0.08% | 19.18 | 0.84 |
| 05/07 | 3,565 | 3,570 | 3,565 | 3,565 | +0.14% | 24,700 | 795億4593万 | -0.22% | 19.15 | 0.84 |
| 05/02 | 3,565 | 3,570 | 3,560 | 3,560 | -0.14% | 103,100 | 794億3437万 | -0.36% | 19.13 | 0.84 |
| 05/01 | 3,565 | 3,570 | 3,565 | 3,565 | 0% | 16,600 | 795億4593万 | -0.25% | 19.15 | 0.84 |
| 04/30 | 3,565 | 3,570 | 3,565 | 3,565 | 0% | 14,700 | 795億4593万 | -0.25% | 19.15 | 0.84 |
| 04/28 | 3,565 | 3,570 | 3,565 | 3,565 | 0% | 17,600 | 795億4593万 | -0.28% | 19.15 | 0.84 |
| 04/25 | 3,575 | 3,575 | 3,560 | 3,565 | -0.28% | 57,100 | 795億4593万 | -0.31% | 19.15 | 0.84 |
| 04/24 | 3,575 | 3,580 | 3,575 | 3,575 | 0% | 14,700 | 797億6906万 | -0.06% | 19.21 | 0.84 |
| 04/23 | 3,575 | 3,580 | 3,575 | 3,575 | 0% | 17,200 | 797億6906万 | -0.11% | 19.21 | 0.84 |
| 04/22 | 3,580 | 3,580 | 3,575 | 3,575 | -0.14% | 8,900 | 797億6906万 | -0.2% | 19.21 | 0.84 |
| 04/21 | 3,575 | 3,580 | 3,575 | 3,580 | +0.14% | 14,700 | 798億8063万 | +0.45% | 19.23 | 0.84 |
| 04/18 | 3,580 | 3,580 | 3,575 | 3,575 | -0.14% | 12,800 | 797億6906万 | +1.42% | 19.21 | 0.84 |
| 04/17 | 3,575 | 3,580 | 3,575 | 3,580 | 0% | 12,700 | 798億8063万 | +2.67% | 19.23 | 0.84 |
| 04/16 | 3,575 | 3,580 | 3,575 | 3,580 | +0.14% | 27,800 | 798億8063万 | +3.77% | 19.23 | 0.84 |
| 04/15 | 3,580 | 3,580 | 3,575 | 3,575 | 0% | 23,000 | 797億6906万 | +4.75% | 19.21 | 0.84 |
| 04/14 | 3,580 | 3,580 | 3,575 | 3,575 | 0% | 31,800 | 797億6906万 | +5.83% | 19.21 | 0.84 |
| 04/11 | 3,575 | 3,580 | 3,575 | 3,575 | -0.14% | 38,800 | 797億6906万 | +6.94% | 19.21 | 0.84 |
| 04/10 | 3,580 | 3,580 | 3,575 | 3,580 | +0.14% | 41,500 | 798億8063万 | +8.19% | 19.23 | 0.84 |
| 04/09 | 3,575 | 3,580 | 3,575 | 3,575 | 0% | 79,400 | 797億6906万 | +9.29% | 19.21 | 0.84 |
| 04/08 | 3,575 | 3,580 | 3,570 | 3,575 | 0% | 58,100 | 797億6906万 | +10.61% | 19.21 | 0.84 |
| 04/07 | 3,575 | 3,575 | 3,570 | 3,575 | 0% | 50,900 | 797億6906万 | +11.96% | 19.21 | 0.84 |
| 04/04 | 3,575 | 3,580 | 3,570 | 3,575 | -0.14% | 79,100 | 797億6906万 | +13.42% | 19.21 | 0.84 |
| 04/03 | 3,575 | 3,580 | 3,575 | 3,580 | +0.14% | 32,300 | 798億8063万 | +15% | 19.23 | 0.84 |
| 04/02 | 3,570 | 3,580 | 3,570 | 3,575 | 0% | 126,600 | 797億6906万 | +16.26% | 19.21 | 0.84 |
| 04/01 | 3,570 | 3,575 | 3,570 | 3,575 | +0.14% | 31,100 | 797億6906万 | +17.68% | 19.21 | 0.84 |
| 03/31 | 3,575 | 3,575 | 3,570 | 3,570 | 0% | 39,600 | 796億5750万 | +18.92% | 19.18 | 0.84 |
| 03/28 | 3,570 | 3,575 | 3,570 | 3,570 | 0% | 51,300 | 796億5750万 | +20.45% | 19.23 | 0.84 |
| 03/27 | 3,570 | 3,575 | 3,570 | 3,570 | -0.28% | 135,700 | 796億5750万 | +21.93% | 19.23 | 0.84 |
| 03/26 | 3,575 | 3,580 | 3,570 | 3,580 | +0.14% | 143,500 | 798億8063万 | +23.83% | 19.28 | 0.85 |
| 03/25 | 3,585 | 3,590 | 3,575 | 3,575 | -0.28% | 112,000 | 797億6906万 | +25.31% | 19.26 | 0.85 |
| 03/24 | 3,600 | 3,605 | 3,585 | 3,585 | -0.42% | 79,600 | 799億9219万 | +27.35% | 19.31 | 0.85 |
| 03/21 | 3,620 | 3,625 | 3,600 | 3,600 | -0.69% | 71,100 | 803億2689万 | +29.54% | 19.39 | 0.85 |
| 03/19 | 3,650 | 3,655 | 3,610 | 3,625 | -0.96% | 117,800 | 808億8471万 | +32.35% | 19.52 | 0.86 |
| 03/18 | 3,600 | 3,690 | 3,600 | 3,660 | +17.5% | 344,300 | 816億6567万 | +35.71% | 19.71 | 0.87 |
| 03/17 | 3,115 | 3,115 | 3,115 | 3,115 | +19.3% | 6,900 | 695億507万 | +17.15% | 16.78 | 0.74 |
| 03/14 | 2,600 | 2,658 | 2,600 | 2,611 | -0.34% | 23,900 | 582億5931万 | -1.14% | 14.06 | 0.62 |
| 03/13 | 2,659 | 2,669 | 2,611 | 2,620 | -1.54% | 22,700 | 584億6012万 | -0.83% | 14.11 | 0.62 |
| 03/12 | 2,680 | 2,698 | 2,641 | 2,661 | +0.04% | 19,800 | 593億7496万 | +0.68% | 14.33 | 0.63 |
| 03/11 | 2,649 | 2,709 | 2,624 | 2,660 | -0.82% | 21,400 | 593億5264万 | +0.61% | 14.33 | 0.63 |
| 03/10 | 2,691 | 2,724 | 2,669 | 2,682 | -0.52% | 23,400 | 598億4353万 | +1.21% | 14.45 | 0.63 |
| 03/07 | 2,702 | 2,726 | 2,660 | 2,696 | -1.39% | 15,900 | 601億5591万 | +1.32% | 14.52 | 0.64 |
| 03/06 | 2,649 | 2,746 | 2,649 | 2,734 | +4.11% | 20,200 | 610億381万 | +2.55% | 14.73 | 0.65 |
| 03/05 | 2,602 | 2,650 | 2,602 | 2,626 | +0.92% | 15,900 | 585億9400万 | -1.68% | 14.14 | 0.62 |
| 03/04 | 2,585 | 2,625 | 2,570 | 2,602 | -0.12% | 18,300 | 580億5849万 | -2.8% | 14.01 | 0.62 |
| 03/03 | 2,585 | 2,605 | 2,534 | 2,605 | +2.68% | 22,000 | 581億2543万 | -2.94% | 14.03 | 0.62 |
| 02/28 | 2,618 | 2,618 | 2,537 | 2,537 | -3.06% | 18,200 | 566億814万 | -5.65% | 13.66 | 0.6 |
| 02/27 | 2,616 | 2,641 | 2,601 | 2,617 | +0.04% | 9,300 | 583億9318万 | -3.04% | 14.1 | 0.62 |
| 02/26 | 2,637 | 2,670 | 2,603 | 2,616 | -1.28% | 10,000 | 583億7087万 | -3.25% | 14.09 | 0.62 |
| 02/25 | 2,636 | 2,676 | 2,604 | 2,650 | -1.01% | 10,900 | 591億2951万 | -2.21% | 14.27 | 0.63 |
| 02/21 | 2,624 | 2,683 | 2,611 | 2,677 | +2.02% | 9,100 | 597億3197万 | -1.33% | 14.42 | 0.63 |
| 02/20 | 2,641 | 2,673 | 2,618 | 2,624 | -1.83% | 10,400 | 585億4938万 | -3.35% | 14.13 | 0.62 |
| 02/19 | 2,648 | 2,707 | 2,620 | 2,673 | +0.94% | 12,500 | 596億4271万 | -1.76% | 14.4 | 0.63 |
| 02/18 | 2,612 | 2,677 | 2,612 | 2,648 | +0.53% | 4,900 | 590億8489万 | -2.83% | 14.26 | 0.63 |
| 02/17 | 2,617 | 2,669 | 2,617 | 2,634 | +0.65% | 9,400 | 587億7251万 | -3.48% | 14.19 | 0.62 |
| 02/14 | 2,660 | 2,688 | 2,617 | 2,617 | -2.2% | 11,900 | 583億9318万 | -4.31% | 14.1 | 0.62 |
| 02/13 | 2,587 | 2,680 | 2,587 | 2,676 | +2.88% | 10,900 | 597億965万 | -2.44% | 14.41 | 0.63 |
| 02/12 | 2,619 | 2,629 | 2,574 | 2,601 | +0.54% | 9,300 | 580億3618万 | -5.38% | 14.01 | 0.62 |
| 02/10 | 2,700 | 2,700 | 2,570 | 2,587 | -4.75% | 23,900 | 577億2379万 | -6.27% | 13.93 | 0.61 |
| 02/07 | 2,654 | 2,776 | 2,627 | 2,716 | +2.34% | 23,600 | 606億217万 | -1.98% | 14.63 | 0.64 |
| 02/06 | 2,659 | 2,663 | 2,621 | 2,654 | +0.38% | 7,300 | 592億1877万 | -4.57% | 14.29 | 0.63 |
| 02/05 | 2,658 | 2,700 | 2,644 | 2,644 | +0.04% | 12,900 | 589億9564万 | -5.27% | 14.24 | 0.63 |
| 02/04 | 2,678 | 2,710 | 2,643 | 2,643 | -1.31% | 11,100 | 589億7332万 | -5.67% | 14.24 | 0.63 |
| 02/03 | 2,800 | 2,800 | 2,678 | 2,678 | -4.83% | 21,200 | 597億5428万 | -4.83% | 14.42 | 0.63 |
| 01/31 | 2,963 | 2,963 | 2,808 | 2,814 | -4.55% | 20,400 | 627億8885万 | -0.46% | 15.16 | 0.67 |
| 01/30 | 2,847 | 2,948 | 2,847 | 2,948 | +3.8% | 19,600 | 657億7880万 | +4.02% | 15.88 | 0.7 |
| 01/29 | 2,841 | 2,859 | 2,836 | 2,840 | +0.04% | 7,800 | 633億6899万 | +0.11% | 15.3 | 0.67 |
| 01/28 | 2,786 | 2,869 | 2,786 | 2,839 | +1.5% | 14,700 | 633億4668万 | -0.11% | 15.29 | 0.67 |
| 01/27 | 2,779 | 2,799 | 2,775 | 2,797 | +1.38% | 5,600 | 624億953万 | -1.86% | 15.06 | 0.66 |
| 01/24 | 2,740 | 2,780 | 2,739 | 2,759 | +0.69% | 13,100 | 615億6163万 | -3.43% | 14.86 | 0.65 |
| 01/23 | 2,769 | 2,775 | 2,731 | 2,740 | -1.3% | 17,400 | 611億3769万 | -4.43% | 14.76 | 0.65 |
| 01/22 | 2,735 | 2,800 | 2,731 | 2,776 | +1.31% | 11,700 | 619億4096万 | -3.58% | 14.95 | 0.66 |
| 01/21 | 2,763 | 2,766 | 2,740 | 2,740 | -0.83% | 6,500 | 611億3769万 | -5.16% | 14.76 | 0.65 |
| 01/20 | 2,758 | 2,777 | 2,750 | 2,763 | +1.28% | 5,100 | 616億5089万 | -4.69% | 14.88 | 0.65 |
| 01/17 | 2,716 | 2,747 | 2,701 | 2,728 | -0.55% | 9,400 | 608億6993万 | -6.25% | 14.69 | 0.65 |
| 01/16 | 2,765 | 2,796 | 2,743 | 2,743 | -0.8% | 17,000 | 612億463万 | -6.09% | 14.77 | 0.65 |
| 01/15 | 2,774 | 2,808 | 2,740 | 2,765 | -0.32% | 12,300 | 616億9551万 | -5.7% | 14.89 | 0.65 |
| 01/14 | 2,748 | 2,793 | 2,717 | 2,774 | +0.95% | 22,600 | 618億9633万 | -5.65% | 14.94 | 0.66 |
| 01/10 | 2,761 | 2,795 | 2,735 | 2,748 | -1.19% | 20,400 | 613億1619万 | -6.88% | 14.8 | 0.65 |
| 01/09 | 2,828 | 2,829 | 2,771 | 2,781 | -1.66% | 20,800 | 620億5252万 | -6.11% | 14.98 | 0.66 |
| 01/08 | 2,817 | 2,843 | 2,815 | 2,828 | +0.43% | 10,500 | 631億123万 | -4.81% | 15.23 | 0.67 |
| 01/07 | 2,899 | 2,899 | 2,809 | 2,816 | -1.78% | 15,800 | 628億3348万 | -5.38% | 15.17 | 0.67 |
| 01/06 | 2,886 | 2,956 | 2,867 | 2,867 | -0.38% | 16,900 | 639億7144万 | -3.79% | 15.44 | 0.68 |
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 | 2,310 5/23 | 1,257 3/14 | 462,400 2/15 | - | - | +8.23% 4/17 | -18.21% 1/17 |
| 2009年 3月期 | 1,768 7/2 | 849 10/27 | 431,600 6/2 | - | - | +28.27% 11/5 | -30.87% 10/27 |
| 2010年 3月期 | 1,206 7/7 | 887 4/8 | 142,400 2/12 | - | - | +12.27% 4/5 | -9.72% 11/17 |
| 2011年 3月期 | 1,200 4/27 | 625 3/15 | 174,900 5/28 | 357億7563万 | 186億3314万 | +9.7% 11/29 | -24.11% 3/15 |
| 2012年 3月期 | 966 3/22 | 603 11/16 | 183,500 2/9 | 287億9938万 | 179億7725万 | +15.63% 3/8 | -9.6% 8/10 |
| 2013年 3月期 | 1,165 3/21 | 713 7/25 | 134,500 3/15 | 347億3217万 | 212億5668万 | +16.18% 4/17 | -10.26% 7/25 |
| 2014年 3月期 | 1,737 12/30 | 1,061 4/4 | 335,500 12/30 | 517億8522万 | 316億3162万 | +19.47% 12/30 | -12.57% 2/4 |
| 2015年 3月期 | 1,990 3/13 | 1,260 4/14 | 94,500 2/9 | 573億3792万 | 375億6441万 | +10.8% 2/26 | -12.19% 10/17 |
| 2016年 3月期 | 2,435 12/18 | 1,772 2/25 2/24 | 133,700 5/13 | 701億5971万 | 510億5668万 | +11.37% 8/10 | -14.18% 2/24 |
| 2017年 3月期 | 2,207 3/13 | 1,432 6/28 | 330,400 8/23 | 613億8334万 | 398億2825万 | +14.76% 7/27 | -11.41% 8/23 |
| 2018年 3月期 | 2,453 11/9 | 1,933 4/6 | 117,500 10/30 | 682億2535万 | 537億6257万 | +8.92% 9/21 | -11.93% 11/20 |
| 2019年 3月期 | 2,138 9/25 | 1,624 12/25 | 114,400 5/14 | 594億6424万 | 451億6835万 | +19.36% 2/13 | -13.65% 12/25 |
| 2020年 3月期 | 2,229 4/4 | 1,343 3/13 | 126,700 3/27 | 619億9523万 | 360億989万 | +12.46% 3/26 | -21.03% 3/13 |
| 2021年 3月期 | 2,398 3/22 | 1,440 4/22 | 186,800 5/28 | 642億9763万 | 386億1075万 | +19.94% 5/28 | -6.94% 7/31 |
| 2022年 3月期 | 3,100 9/16 | 2,204 5/13 | 266,800 10/28 | 831億2038万 | 590億9590万 | +10.52% 9/6 | -10.27% 4/12 |
| 2023年 3月期 | 2,544 3/9 | 1,900 10/3 | 117,800 3/10 | 643億9633万 | 480億9474万 | +9.4% 6/8 | -11.45% 9/27 |
| 2024年 3月期 | 2,750 6/14 | 2,133 12/21 | 235,600 10/30 | 668億6082万 | 518億5968万 | +9.77% 6/6 | -7.74% 10/4 |
| 2025年 3月期 | 3,690 3/18 | 2,168 4/19 | 548,700 5/31 | 823億3506万 | 527億1064万 | +35.7% 3/18 | -14.42% 8/5 |
| 最新 | 3,565 2025/6/3 | 42,800 | 795億4593万 | -0.2% 3,572 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 31%（1.31倍）
- 1992/12/28 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/29 vs 1992/12/28
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/29
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/06/03 vs 2024/12/30
- 24%（1.24倍）
- 過去安値
603円（2011/11/16） - 491%（5.91倍）
3,565円（6/3）