株価チャート
株価
3/3
- 前日 (2/28)
- 5,890
- 始値
- 5,890
- 高値
- 5,890
- 安値
- 5,890
- 終値 ±0%
- 5,890
- 出来高 +211.11%
- 14,000
乖離率
- 株価（5日）
移動平均値 - 0%
5,890 - 株価（25日）
移動平均値 - -0.03%
5,892 - 出来高（5日）
移動平均値 - +137.29%
5,900
2024/10/02～2025/03/03
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 | ||||||||||
| 03/03 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 14,000 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 02/28 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 4,500 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 02/27 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 2,800 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/26 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 3,900 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/25 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 4,300 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/21 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 1,900 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/20 | 5,890 | 5,890 | 5,890 | 5,890 | -0.17% | 1,800 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/19 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 1,100 | 1715億8026万 | +0.12% | 12.11 | 2.78 |
| 02/18 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 3,400 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 02/17 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 3,300 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 02/14 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 2,100 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/13 | 5,890 | 5,890 | 5,890 | 5,890 | -0.17% | 20,200 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/12 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 7,000 | 1715億8026万 | +0.12% | 12.11 | 2.78 |
| 02/10 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 6,900 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 02/07 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 1,400 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 02/06 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 300 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/05 | 5,890 | 5,890 | 5,890 | 5,890 | -0.17% | 800 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 02/04 | 5,890 | 5,900 | 5,890 | 5,900 | 0% | 1,900 | 1715億8026万 | +0.12% | 12.11 | 2.78 |
| 02/03 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 5,100 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 01/31 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 1,100 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/30 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 2,400 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/29 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 1,000 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/28 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 2,100 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/27 | 5,890 | 5,900 | 5,890 | 5,900 | 0% | 600 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 01/24 | 5,890 | 5,910 | 5,890 | 5,900 | +0.17% | 14,500 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 01/23 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 2,700 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/22 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 1,900 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 01/21 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 1,800 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/20 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 2,000 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/17 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 1,000 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/16 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 2,200 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/15 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 1,400 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/14 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 1,200 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/10 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 2,300 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/09 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 4,100 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 01/08 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 2,700 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/07 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 6,100 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 01/06 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 4,200 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 2024 | ||||||||||
| 12/30 | 5,890 | 5,890 | 5,890 | 5,890 | -0.17% | 2,700 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/27 | 5,900 | 5,900 | 5,890 | 5,900 | +0.17% | 1,600 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 12/26 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 5,000 | 1712億8944万 | -0.02% | 12.09 | 2.77 |
| 12/25 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 2,200 | 1712億8944万 | -0.02% | 12.09 | 2.77 |
| 12/24 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 2,800 | 1712億8944万 | -0.02% | 12.09 | 2.77 |
| 12/23 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 5,800 | 1712億8944万 | -0.02% | 12.09 | 2.77 |
| 12/20 | 5,890 | 5,910 | 5,890 | 5,890 | -0.17% | 5,600 | 1712億8944万 | -0.02% | 12.09 | 2.77 |
| 12/19 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 4,800 | 1715億8026万 | +0.15% | 12.11 | 2.78 |
| 12/18 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 3,900 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/17 | 5,900 | 5,910 | 5,890 | 5,890 | 0% | 4,400 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/16 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 2,900 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/13 | 5,900 | 5,910 | 5,890 | 5,890 | -0.17% | 4,700 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/12 | 5,900 | 5,900 | 5,890 | 5,900 | +0.17% | 14,200 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 12/11 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 3,000 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/10 | 5,890 | 5,890 | 5,890 | 5,890 | 0% | 39,000 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/09 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 2,600 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/06 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 4,300 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/05 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 26,800 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/04 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 3,000 | 1715億8026万 | +0.14% | 12.11 | 2.78 |
| 12/03 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 6,600 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 12/02 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 5,800 | 1712億8944万 | -0.03% | 12.09 | 2.77 |
| 11/29 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 16,800 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 11/28 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 76,700 | 1712億8944万 | -0.05% | 12.09 | 2.77 |
| 11/27 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 4,300 | 1712億8944万 | -0.07% | 12.09 | 2.77 |
| 11/26 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 8,100 | 1712億8944万 | -0.07% | 12.09 | 2.77 |
| 11/25 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 31,200 | 1712億8944万 | -0.07% | 12.09 | 2.77 |
| 11/22 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 7,700 | 1712億8944万 | -0.08% | 12.09 | 2.77 |
| 11/21 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 4,300 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/20 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 3,900 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/19 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 3,100 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/18 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 5,600 | 1712億8944万 | -0.12% | 12.09 | 2.77 |
| 11/15 | 5,890 | 5,900 | 5,890 | 5,890 | -0.34% | 5,900 | 1712億8944万 | -0.12% | 12.09 | 2.77 |
| 11/14 | 5,900 | 5,910 | 5,900 | 5,910 | 0% | 20,500 | 1718億7107万 | +0.22% | 12.14 | 2.78 |
| 11/13 | 5,890 | 5,910 | 5,890 | 5,910 | +0.34% | 59,100 | 1718億7107万 | +0.24% | 12.14 | 2.78 |
| 11/12 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 17,700 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/11 | 5,890 | 5,910 | 5,890 | 5,890 | 0% | 42,800 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/08 | 5,900 | 5,910 | 5,890 | 5,890 | 0% | 16,200 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/07 | 5,890 | 5,910 | 5,880 | 5,890 | +0.17% | 52,200 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 11/06 | 5,890 | 5,910 | 5,880 | 5,880 | -0.17% | 525,100 | 1709億9863万 | -0.27% | 12.07 | 2.77 |
| 11/05 | 5,890 | 5,910 | 5,890 | 5,890 | -0.17% | 114,800 | 1712億8944万 | -0.12% | 12.09 | 2.77 |
| 11/01 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 11,100 | 1715億8026万 | +0.05% | 12.11 | 2.78 |
| 10/31 | 5,900 | 5,900 | 5,890 | 5,890 | -0.17% | 18,500 | 1712億8944万 | -0.12% | 12.09 | 2.77 |
| 10/30 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 85,300 | 1715億8026万 | +0.05% | 12.11 | 2.78 |
| 10/29 | 5,900 | 5,900 | 5,890 | 5,890 | -0.17% | 37,000 | 1712億8944万 | -0.1% | 12.09 | 2.77 |
| 10/28 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 84,400 | 1715億8026万 | +0.07% | 12.11 | 2.78 |
| 10/25 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 22,700 | 1715億8026万 | +0.07% | 12.11 | 2.78 |
| 10/24 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 53,900 | 1715億8026万 | +1.06% | 12.11 | 2.78 |
| 10/23 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 212,800 | 1715億8026万 | +2.57% | 12.11 | 2.78 |
| 10/22 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 87,700 | 1715億8026万 | +4.67% | 12.11 | 2.78 |
| 10/21 | 5,910 | 5,910 | 5,900 | 5,900 | 0% | 118,200 | 1715億8026万 | +6.81% | 12.11 | 2.78 |
| 10/18 | 5,900 | 5,910 | 5,900 | 5,900 | -0.17% | 19,100 | 1715億8026万 | +9.08% | 12.11 | 2.78 |
| 10/17 | 5,900 | 5,910 | 5,900 | 5,910 | +0.17% | 51,700 | 1718億7107万 | +11.59% | 12.14 | 2.78 |
| 10/16 | 5,900 | 5,910 | 5,900 | 5,900 | 0% | 124,100 | 1715億8026万 | +13.83% | 12.11 | 2.78 |
| 10/15 | 5,910 | 5,910 | 5,900 | 5,900 | 0% | 71,800 | 1715億8026万 | +16.37% | 12.11 | 2.78 |
| 10/11 | 5,900 | 5,910 | 5,900 | 5,900 | +0.17% | 62,800 | 1715億8026万 | +18.95% | 12.11 | 2.78 |
| 10/10 | 5,900 | 5,910 | 5,890 | 5,890 | 0% | 413,300 | 1712億8944万 | +21.44% | 12.09 | 2.77 |
| 10/09 | 5,900 | 5,900 | 5,890 | 5,890 | -0.17% | 66,400 | 1712億8944万 | +24.16% | 12.09 | 2.77 |
| 10/08 | 5,890 | 5,900 | 5,890 | 5,900 | 0% | 199,100 | 1715億8026万 | +27.24% | 12.11 | 2.78 |
| 10/07 | 5,900 | 5,900 | 5,890 | 5,900 | +0.17% | 127,000 | 1715億8026万 | +30.21% | 12.11 | 2.78 |
| 10/04 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 138,800 | 1712億8944万 | +33.11% | 12.09 | 2.77 |
| 10/03 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 117,400 | 1712億8944万 | +36.34% | 12.09 | 2.77 |
| 10/02 | 5,900 | 5,900 | 5,890 | 5,890 | 0% | 172,800 | 1712億8944万 | +39.67% | 12.09 | 2.77 |
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 | |
| 2007年 8月期 | 2,460 246,000 10/19 | 897 89,700 8/24 | 878,800 8,788 10/16 | - | - | +29.33% 10/9 | -22.38% 8/9 |
| 2008年 8月期 | 1,380 138,000 11/1 | 381 38,050 8/29 | 478,600 4,786 10/26 | - | - | +27.33% 4/17 | -28.07% 3/14 |
| 2009年 8月期 | 600 60,000 9/16 | 105 10,500 3/12 | 1,715,200 17,152 6/15 | - | - | +61.03% 6/15 | -47.28% 10/17 |
| 2010年 8月期 | 417 41,700 4/19 | 171 17,060 10/5 | 1,145,500 11,455 4/16 | - | - | +43.39% 4/19 | -25.29% 5/25 |
| 2011年 3月期 | 284 28,400 12/24 | 96 9,640 8/23 9,600 8/9 | 647,800 6,478 3/15 | 130億8711万 | 44億2381万 | +29.87% 11/24 | -40.79% 3/15 |
| 2012年 3月期 | 210 20,950 2/27 | 76 7,580 11/30 | 1,578,900 15,789 1/20 | 96億5405万 | 34億9297万 | +45.01% 1/23 | -14.84% 3/26 |
| 2013年 3月期 | 1,680 168,000 3/29 | 143 14,260 6/4 | 3,811,300 38,113 3/14 | 774億1675万 | 65億7120万 | +66.18% 1/9 | -22.05% 6/4 |
| 2014年 3月期 | 2,572 257,200 5/13 | 920 92,000 6/27 | 6,865,900 68,659 5/9 | 1185億2136万 | 423億9488万 | +28.51% 5/13 | -36.35% 6/26 |
| 2015年 3月期 | 1,498 6/27 | 843 10/17 | 5,830,200 11/4 | 690億2993万 | 388億4662万 | +33.27% 11/4 | -13.74% 7/18 |
| 2016年 3月期 | 1,395 4/7 | 710 2/12 | 1,023,100 1/29 | 642億8355万 | 327億1779万 | +14.21% 3/14 | -20.15% 1/21 |
| 2017年 3月期 | 1,143 3/14 | 598 11/9 | 805,700 4/4 | 526億7104万 | 275億5667万 | +19.49% 3/6 | -14.94% 6/16 |
| 2018年 3月期 | 1,787 1/26 | 838 8/18 | 1,236,400 11/13 | 823億4746万 | 386億1621万 | +23.04% 11/27 | -11.96% 8/14 |
| 2019年 3月期 | 1,991 5/31 | 878 12/25 | 2,437,500 5/14 | 917億4806万 | 404億5946万 | +26.75% 5/14 | -20% 12/25 |
| 2020年 3月期 | 1,174 10/23 | 573 3/19 | 377,200 3/10 | 540億9956万 | 264億464万 | +25.37% 4/14 | -29.3% 3/13 |
| 2021年 3月期 | 1,058 6/10 6/8 | 760 4/2 4/1 | 915,300 4/2 | 487億5412万 | 350億2186万 | +10.4% 10/6 | -10.37% 4/2 |
| 2022年 3月期 | 998 3/28 | 545 11/30 | 1,609,000 11/30 | 459億8923万 | 251億1436万 | +14.82% 3/28 | -19.81% 11/30 |
| 2023年 3月期 | 1,701 8/30 | 882 4/13 | 929,300 6/2 | 494億6746万 | 327億579万 | +22.84% 8/16 | -10.21% 12/8 |
| 2024年 3月期 | 3,930 3/25 | 1,284 4/26 | 3,214,600 5/17 | 1142億8990万 | 373億4051万 | +85.43% 5/17 | -6.81% 10/4 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- 123%（2.23倍）
- 2005/12/30 vs 2004/12/30
- 90%（1.9倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -71%（0.29倍）
- 2012/12/28 vs 2011/12/30
- 568%（6.68倍）
- 2013/12/30 vs 2012/12/28
- 211%（3.11倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 85%（1.85倍）
- 2023/12/29 vs 2022/12/30
- 145%（2.45倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）