株価チャート

株価

12/3

前日 (12/2): 1,843
始値: 1,855
高値: 1,855
安値: 1,811
終値 -1.25%: 1,820
出来高 -50.58%: 8,500

乖離率

株価（5日） 移動平均値: -0.44%
1,828
株価（25日） 移動平均値: +4.48%
1,742
出来高（5日） 移動平均値: -30.44%
12,220

2025/07/08～2025/12/03

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
12/03	1,855	1,855	1,811	1,820	-1.25%	8,500	99億880万	+4.48%	12.95	0.32
12/02	1,928	1,930	1,831	1,843	-2.44%	17,200	100億3402万	+6.04%	13.11	0.32
12/01	1,829	1,890	1,825	1,889	+4.31%	20,800	102億8447万	+9.06%	13.44	0.33
11/28	1,781	1,811	1,781	1,811	+1.86%	7,700	98億5980万	+4.99%	12.88	0.32
11/27	1,786	1,800	1,769	1,778	-0.45%	6,900	96億8014万	+3.31%	12.65	0.31
11/26	1,764	1,788	1,743	1,786	+2.12%	8,700	97億2369万	+4.02%	12.71	0.31
11/25	1,747	1,756	1,738	1,749	+0.23%	5,300	95億2225万	+2.1%	12.44	0.31
11/21	1,720	1,745	1,720	1,745	+0.52%	4,800	95億47万	+2.05%	12.41	0.31
11/20	1,724	1,739	1,724	1,736	+1.46%	3,600	94億5147万	+1.64%	12.35	0.3
11/19	1,709	1,736	1,694	1,711	-0.12%	11,200	93億1536万	+0.35%	12.17	0.3
11/18	1,746	1,746	1,713	1,713	-1.44%	6,300	93億2625万	+0.53%	12.19	0.3
11/17	1,792	1,795	1,710	1,738	-2.96%	26,900	94億6236万	+2%	12.36	0.3
11/14	1,826	1,849	1,779	1,791	+0.28%	31,700	97億5092万	+5.04%	12.74	0.31
11/13	1,690	1,840	1,690	1,786	+5.31%	51,300	97億2369万	+4.87%	12.71	0.31
11/12	1,688	1,696	1,641	1,696	+1.01%	10,300	92億3370万	-0.29%	12.07	0.3
11/11	1,688	1,692	1,676	1,679	-0.53%	4,800	91億4114万	-1.41%	11.94	0.29
11/10	1,678	1,693	1,678	1,688	+0.72%	6,700	91億9014万	-1.06%	12.01	0.3
11/07	1,729	1,769	1,676	1,676	-2.9%	33,900	91億2481万	-1.87%	11.92	0.29
11/06	1,679	1,735	1,679	1,726	+2.8%	12,300	93億9703万	+0.88%	12.28	0.3
11/05	1,687	1,690	1,657	1,679	-0.36%	9,200	91億4114万	-2.04%	11.94	0.29
11/04	1,711	1,711	1,679	1,685	-1.35%	16,800	91億7381万	-1.86%	11.99	0.3
10/31	1,711	1,788	1,700	1,708	+0.12%	53,700	92億9903万	-0.76%	12.15	0.3
10/30	1,701	1,710	1,701	1,706	0%	1,800	92億8814万	-0.93%	12.14	0.3
10/29	1,730	1,730	1,695	1,706	+0.29%	7,500	92億8814万	-0.99%	12.14	0.3
10/28	1,728	1,730	1,701	1,701	-1.33%	2,400	92億6092万	-1.28%	12.1	0.3
10/27	1,708	1,734	1,708	1,724	+1.17%	7,600	93億8614万	+0.12%	12.26	0.3
10/24	1,699	1,705	1,691	1,704	+0.29%	15,700	92億7725万	-0.93%	12.12	0.3
10/23	1,703	1,705	1,699	1,699	-0.23%	4,800	92億5003万	-1.11%	12.09	0.3
10/22	1,702	1,710	1,689	1,703	+0.59%	2,100	92億7181万	-0.87%	12.12	0.3
10/21	1,707	1,708	1,685	1,693	+0.06%	5,500	92億1736万	-1.4%	12.04	0.3
10/20	1,682	1,705	1,682	1,692	+1.62%	7,400	92億1192万	-1.4%	12.04	0.3
10/17	1,667	1,680	1,665	1,665	-1.42%	9,200	90億6492万	-2.92%	11.84	0.29
10/16	1,690	1,704	1,675	1,689	+1.08%	3,600	91億9559万	-1.57%	12.02	0.3
10/15	1,651	1,678	1,644	1,671	0%	21,600	90億9759万	-2.57%	11.89	0.29
10/14	1,698	1,702	1,657	1,671	-3.24%	7,900	90億9759万	-2.57%	11.89	0.29
10/10	1,756	1,756	1,716	1,727	-1.37%	5,700	94億247万	+0.7%	12.29	0.3
10/09	1,758	1,762	1,735	1,751	+0.11%	5,500	95億3314万	+2.22%	12.46	0.31
10/08	1,729	1,761	1,726	1,749	+1.04%	10,600	95億2225万	+2.22%	12.44	0.31
10/07	1,754	1,754	1,728	1,731	-0.8%	3,600	94億2425万	+1.35%	12.31	0.3
10/06	1,761	1,765	1,739	1,745	-0.68%	6,700	95億47万	+2.29%	12.41	0.31
10/03	1,752	1,768	1,731	1,757	+0.29%	3,800	95億6581万	+3.11%	12.5	0.31
10/02	1,760	1,760	1,732	1,752	+1.04%	2,900	95億3858万	+3.06%	12.46	0.31
10/01	1,798	1,799	1,733	1,734	-3.56%	11,800	94億4058万	+2.24%	12.34	0.3
09/30	1,799	1,799	1,782	1,798	+1.41%	8,900	97億8903万	+6.14%	12.79	0.32
09/29	1,736	1,780	1,736	1,773	-0.34%	6,100	96億5292万	+5.04%	12.61	0.31
09/26	1,730	1,780	1,730	1,779	+2.89%	12,200	96億8558万	+5.7%	12.66	0.31
09/25	1,722	1,747	1,722	1,729	+0.41%	6,600	94億1336万	+3.1%	12.3	0.3
09/24	1,748	1,748	1,712	1,722	+0.82%	8,800	93億7525万	+2.93%	12.25	0.3
09/22	1,728	1,728	1,681	1,708	+1.18%	15,400	92億9903万	+2.28%	12.15	0.3
09/19	1,681	1,695	1,664	1,688	+1.38%	7,300	91億9014万	+1.32%	12.01	0.3
09/18	1,665	1,683	1,665	1,665	+0.06%	4,600	90億6492万	+0.12%	11.84	0.29
09/17	1,686	1,715	1,656	1,664	-1.3%	15,500	90億5948万	+0.18%	11.84	0.29
09/16	1,679	1,686	1,670	1,686	+0.42%	6,800	91億7925万	+1.57%	11.99	0.3
09/12	1,671	1,679	1,665	1,679	+0.48%	5,600	91億4114万	+1.33%	11.94	0.29
09/11	1,673	1,679	1,671	1,671	-0.42%	3,700	90億9759万	+0.97%	11.89	0.29
09/10	1,672	1,679	1,672	1,678	+0.18%	3,300	91億3570万	+1.51%	11.94	0.29
09/09	1,695	1,698	1,670	1,675	+0.12%	9,400	91億1937万	+1.52%	11.92	0.29
09/08	1,681	1,682	1,670	1,673	-0.48%	3,900	91億848万	+1.64%	11.9	0.29
09/05	1,672	1,683	1,670	1,681	+0.54%	3,700	91億5203万	+2.25%	11.96	0.29
09/04	1,669	1,681	1,669	1,672	+0.24%	2,400	91億303万	+1.89%	11.89	0.29
09/03	1,679	1,688	1,668	1,668	-1.07%	6,900	90億8125万	+1.89%	11.87	0.29
09/02	1,687	1,687	1,675	1,686	+0.36%	1,700	91億7925万	+3.18%	11.99	0.3
09/01	1,671	1,680	1,671	1,680	-0.53%	3,700	91億4659万	+3.13%	11.95	0.29
08/29	1,693	1,695	1,681	1,689	-0.24%	2,300	91億9559万	+3.94%	12.02	0.3
08/28	1,667	1,693	1,667	1,693	+1.93%	2,200	92億1736万	+4.51%	12.04	0.3
08/27	1,669	1,676	1,655	1,661	+0.3%	4,000	90億4314万	+2.85%	11.82	0.29
08/26	1,676	1,676	1,655	1,656	-1.19%	4,300	90億1592万	+2.79%	11.78	0.29
08/25	1,699	1,699	1,661	1,676	+1.02%	8,100	91億2481万	+4.36%	11.92	0.29
08/22	1,639	1,660	1,631	1,659	+1.28%	14,100	90億3225万	+3.62%	11.8	0.29
08/21	1,639	1,639	1,627	1,638	+0.06%	2,800	89億1792万	+2.63%	11.65	0.29
08/20	1,635	1,638	1,624	1,637	+0.8%	6,600	89億1248万	+2.83%	11.65	0.29
08/19	1,634	1,637	1,621	1,624	-0.55%	4,500	88億4170万	+2.33%	11.55	0.28
08/18	1,628	1,634	1,628	1,633	+0.37%	3,400	88億9070万	+3.16%	11.62	0.29
08/15	1,615	1,628	1,615	1,627	+1.18%	4,600	88億5803万	+3.04%	11.57	0.28
08/14	1,621	1,621	1,604	1,608	-0.68%	4,300	87億5459万	+2.1%	11.44	0.28
08/13	1,623	1,633	1,613	1,619	-0.25%	7,000	88億1448万	+2.99%	11.52	0.28
08/12	1,625	1,627	1,621	1,623	0%	5,000	88億3626万	+3.44%	11.55	0.28
08/08	1,624	1,624	1,615	1,623	-0.06%	1,700	88億3626万	+3.71%	11.55	0.28
08/07	1,619	1,634	1,616	1,624	+0.31%	6,100	88億4170万	+3.97%	11.55	0.28
08/06	1,600	1,619	1,598	1,619	+1.31%	3,500	88億1448万	+3.92%	11.52	0.28
08/05	1,590	1,609	1,590	1,598	+0.5%	2,300	87億15万	+2.83%	11.37	0.28
08/04	1,589	1,599	1,569	1,590	-1.18%	4,100	86億5659万	+2.45%	11.31	0.28
08/01	1,621	1,621	1,589	1,609	-0.68%	6,400	87億6003万	+3.87%	11.45	0.28
07/31	1,584	1,642	1,570	1,620	+3.25%	25,400	88億1992万	+4.79%	11.52	0.28
07/30	1,586	1,586	1,569	1,569	-0.7%	1,700	85億4226万	+1.75%	11.16	0.27
07/29	1,580	1,593	1,571	1,580	+0.13%	2,800	86億215万	+2.53%	11.24	0.28
07/28	1,584	1,584	1,565	1,578	+0.25%	1,400	85億9126万	+2.53%	11.23	0.28
07/25	1,564	1,595	1,551	1,574	+0.45%	3,500	85億6948万	+2.41%	11.2	0.28
07/24	1,561	1,581	1,560	1,567	+0.38%	15,500	85億3137万	+2.08%	11.15	0.27
07/23	1,552	1,564	1,550	1,561	+0.58%	9,800	84億9870万	+1.83%	11.11	0.27
07/22	1,550	1,552	1,549	1,552	+0.13%	2,000	84億4970万	+1.31%	11.04	0.27
07/18	1,547	1,550	1,540	1,550	+0.91%	5,500	84億3882万	+1.24%	11.03	0.27
07/17	1,540	1,541	1,526	1,536	+0.2%	3,700	83億6259万	+0.39%	10.93	0.27
07/16	1,528	1,533	1,521	1,533	-0.07%	2,200	83億4626万	+0.2%	10.91	0.27
07/15	1,530	1,536	1,527	1,534	+0.26%	1,600	83億5170万	+0.26%	10.91	0.27
07/14	1,526	1,530	1,525	1,530	+0.26%	2,000	83億2993万	+0.07%	10.88	0.27
07/11	1,529	1,535	1,500	1,526	-0.2%	8,400	83億815万	-0.2%	10.86	0.27
07/10	1,537	1,537	1,529	1,529	-0.2%	800	83億2448万	0%	10.88	0.27
07/09	1,537	1,537	1,532	1,532	-0.13%	3,500	83億4082万	+0.2%	10.9	0.27
07/08	1,537	1,537	1,528	1,534	-0.2%	1,100	83億5170万	+0.33%	10.91	0.27

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	4,000 400 6/28 400 6/27	3,300 330 3/31	4,100 41,000 10/11	-	-	+5.65% 6/27	-7.25% 8/21
2009年 3月期	3,700 370 7/2	2,750 275 2/9	6,600 66,000 2/26	-	-	+12.53% 7/2	-8.62% 10/24
2010年 3月期	3,010 301 7/2	1,900 190 2/16	12,700 127,000 12/24	-	-	+4.53% 12/4	-16.77% 2/16
2011年 3月期	2,140 214 4/1	1,370 137 3/17	4,600 46,000 12/13 46,000 7/21	116億5101万	74億5882万	+7.27% 1/5	-11.49% 10/28
2012年 3月期	1,650 165 3/22	1,300 130 6/14	5,700 57,000 12/12	89億8326万	70億7772万	+9.72% 6/28	-4.85% 9/29
2013年 3月期	1,810 181 3/26	1,300 130 10/22	6,200 62,000 7/20	98億5436万	70億7772万	+11.89% 3/26	-6.82% 6/1
2014年 3月期	1,810 181 9/12	1,560 156 9/10	4,900 49,000 9/12	98億5436万	84億9326万	+6.51% 9/25	-4.33% 6/3
2015年 3月期	2,870 287 3/18	1,580 158 4/15	28,100 281,000 12/3	156億2542万	86億215万	+33.03% 12/3	-6.56% 1/30
2016年 3月期	5,300 12/2	2,460 246 4/14	261,200 11/27	288億5532万	133億9322万	+25.77% 3/25	-25.24% 2/12
2017年 3月期	4,540 1/4	3,165 5/16	18,300 4/22	247億1757万	172億3152万	+11.87% 7/20	-9.93% 5/13
2018年 3月期	4,685 5/16	3,610 3/26 3/5	18,800 3/9	255億701万	196億5428万	+9.1% 10/25	-13.92% 2/13
2019年 3月期	4,670 7/30	2,904 12/25	14,100 7/30	254億2534万	158億1053万	+11.97% 7/30	-17.28% 12/25
2020年 3月期	3,380 4/1	1,241 3/13	18,800 9/13	184億207万	67億5650万	+21.16% 4/17	-30.02% 3/13
2021年 3月期	3,680 9/30	1,540 4/6	17,400 12/21	200億3539万	83億8437万	+33.01% 9/29	-14.2% 12/23
2022年 3月期	3,190 4/1	1,670 12/1	26,200 2/25	173億6763万	90億9214万	+19.33% 2/9	-11.84% 3/8
2023年 3月期	2,226 4/1	1,574 10/20	56,000 11/28	121億1923万	85億6948万	+12.62% 11/25	-9.23% 3/14
2024年 3月期	2,101 3/22	1,604 6/1 5/26 他2件	42,500 7/28	114億3868万	87億3281万	+13.27% 3/21	-7.7% 4/19
2025年 3月期	2,039 4/1	1,460 2/3	66,400 1/30	111億113万	79億4882万	+3.72% 1/7	-14.68% 8/5
最新	1,820 2025/12/3		8,500	99億880万		+4.48% 1,742