株価チャート
株価
5/23
- 前日 (5/22)
- 3,585
- 始値
- 3,600
- 高値
- 3,655
- 安値
- 3,585
- 終値 +0.7%
- 3,610
- 出来高 -13.58%
- 64,300
乖離率
- 株価（5日）
移動平均値 - -1.5%
3,665 - 株価（25日）
移動平均値 - -6.14%
3,846 - 出来高（5日）
移動平均値 - -17.5%
77,940
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 3,600 | 3,655 | 3,585 | 3,610 | +0.7% | 64,300 | 995億6199万 | -6.14% | 15.29 | 0.95 |
| 05/22 | 3,640 | 3,675 | 3,570 | 3,585 | -2.32% | 74,400 | 988億7250万 | -6.83% | 15.18 | 0.94 |
| 05/21 | 3,675 | 3,705 | 3,645 | 3,670 | 0% | 68,900 | 1012億1676万 | -4.75% | 15.54 | 0.96 |
| 05/20 | 3,790 | 3,820 | 3,625 | 3,670 | -3.17% | 126,000 | 1012億1676万 | -4.77% | 15.54 | 0.96 |
| 05/19 | 3,810 | 3,835 | 3,765 | 3,790 | -1.17% | 56,100 | 1045億2630万 | -1.61% | 16.05 | 0.99 |
| 05/16 | 3,715 | 3,865 | 3,700 | 3,835 | +3.65% | 121,100 | 1057億6738万 | -0.08% | 16.24 | 1.01 |
| 05/15 | 3,775 | 3,835 | 3,685 | 3,700 | -5.49% | 161,100 | 1020億4415万 | -3.27% | 15.67 | 0.97 |
| 05/14 | 3,890 | 3,940 | 3,865 | 3,915 | -1.14% | 89,800 | 1079億7374万 | +2.78% | 16.58 | 1.03 |
| 05/13 | 3,980 | 3,995 | 3,900 | 3,960 | -0.75% | 83,700 | 1092億1482万 | +4.49% | 16.77 | 1.04 |
| 05/12 | 3,995 | 4,015 | 3,945 | 3,990 | +0.5% | 58,900 | 1100億4220万 | +5.72% | 16.9 | 1.05 |
| 05/09 | 3,875 | 4,045 | 3,875 | 3,970 | +1.15% | 119,800 | 1094億9061万 | +5.7% | 16.81 | 1.04 |
| 05/08 | 3,880 | 3,940 | 3,860 | 3,925 | +0.51% | 67,200 | 1082億4953万 | +4.97% | 16.62 | 1.03 |
| 05/07 | 3,830 | 3,945 | 3,795 | 3,905 | +1.56% | 100,500 | 1076億9794万 | +4.86% | 16.54 | 1.02 |
| 05/02 | 3,880 | 3,880 | 3,800 | 3,845 | -1.03% | 83,700 | 1060億4317万 | +3.53% | 16.28 | 1.01 |
| 05/01 | 3,930 | 3,980 | 3,865 | 3,885 | -2.14% | 63,200 | 1071億4635万 | +4.72% | 16.45 | 1.02 |
| 04/30 | 3,895 | 3,990 | 3,845 | 3,970 | +1.66% | 129,500 | 1094億9061万 | +7.24% | 16.81 | 1.04 |
| 04/28 | 3,920 | 3,930 | 3,865 | 3,905 | -0.38% | 57,300 | 1076億9794万 | +5.86% | 16.54 | 1.02 |
| 04/25 | 3,850 | 3,940 | 3,835 | 3,920 | +0.64% | 45,400 | 1081億1164万 | +6.55% | 16.6 | 1.03 |
| 04/24 | 3,930 | 3,930 | 3,820 | 3,895 | -1.64% | 74,800 | 1074億2215万 | +6.1% | 16.5 | 1.02 |
| 04/23 | 4,000 | 4,025 | 3,925 | 3,960 | -1.12% | 71,000 | 1092億1482万 | +8.11% | 16.77 | 1.04 |
| 04/22 | 3,900 | 4,010 | 3,875 | 4,005 | +1.78% | 95,300 | 1104億5589万 | +9.61% | 16.96 | 1.05 |
| 04/21 | 3,865 | 3,980 | 3,825 | 3,935 | +0.9% | 102,100 | 1085億2533万 | +8.1% | 16.67 | 1.03 |
| 04/18 | 3,750 | 4,015 | 3,750 | 3,900 | +4.28% | 198,900 | 1075億6005万 | +7.5% | 16.52 | 1.02 |
| 04/17 | 3,650 | 3,770 | 3,640 | 3,740 | +1.77% | 53,700 | 1031億4733万 | +3.43% | 15.84 | 0.98 |
| 04/16 | 3,655 | 3,695 | 3,650 | 3,675 | +0.55% | 30,900 | 1013億5466万 | +1.8% | 15.56 | 0.96 |
| 04/15 | 3,700 | 3,715 | 3,635 | 3,655 | -1.48% | 26,000 | 1008億307万 | +1.3% | 15.48 | 0.96 |
| 04/14 | 3,700 | 3,740 | 3,660 | 3,710 | +0.68% | 41,600 | 1023億1994万 | +2.88% | 15.71 | 0.97 |
| 04/11 | 3,615 | 3,690 | 3,570 | 3,685 | +1.8% | 65,300 | 1016億3045万 | +2.28% | 15.61 | 0.97 |
| 04/10 | 3,595 | 3,630 | 3,510 | 3,620 | +4.78% | 65,900 | 998億3779万 | +0.58% | 15.33 | 0.95 |
| 04/09 | 3,495 | 3,515 | 3,420 | 3,455 | -1.29% | 74,500 | 952億8717万 | -3.95% | 14.63 | 0.91 |
| 04/08 | 3,425 | 3,505 | 3,395 | 3,500 | +6.38% | 70,300 | 965億2825万 | -2.75% | 14.82 | 0.92 |
| 04/07 | 3,235 | 3,420 | 3,235 | 3,290 | -4.5% | 92,800 | 907億3655万 | -8.64% | 13.93 | 0.86 |
| 04/04 | 3,525 | 3,535 | 3,405 | 3,445 | -3.64% | 60,100 | 950億1137万 | -4.52% | 14.59 | 0.9 |
| 04/03 | 3,460 | 3,615 | 3,415 | 3,575 | +1.27% | 103,500 | 985億9671万 | -1.02% | 15.14 | 0.94 |
| 04/02 | 3,610 | 3,625 | 3,490 | 3,530 | -0.28% | 54,000 | 973億5563万 | -2.27% | 14.95 | 0.93 |
| 04/01 | 3,530 | 3,635 | 3,505 | 3,540 | -0.56% | 36,300 | 976億3143万 | -2.05% | 14.99 | 0.93 |
| 03/31 | 3,610 | 3,610 | 3,530 | 3,560 | -2.6% | 43,200 | 981億8302万 | -1.44% | 15.74 | 0.93 |
| 03/28 | 3,695 | 3,710 | 3,640 | 3,655 | -2.01% | 55,300 | 1008億307万 | +1.25% | 16.26 | 0.96 |
| 03/27 | 3,675 | 3,730 | 3,625 | 3,730 | +0.95% | 76,700 | 1028億7153万 | +3.47% | 16.59 | 0.98 |
| 03/26 | 3,680 | 3,720 | 3,630 | 3,695 | +1.65% | 52,200 | 1019億625万 | +2.61% | 16.44 | 0.98 |
| 03/25 | 3,680 | 3,695 | 3,620 | 3,635 | -0.68% | 54,200 | 1002億5148万 | +1.06% | 16.17 | 0.96 |
| 03/24 | 3,755 | 3,755 | 3,655 | 3,660 | -1.61% | 57,100 | 1009億4097万 | +1.69% | 16.28 | 0.97 |
| 03/21 | 3,700 | 3,725 | 3,660 | 3,720 | +0.81% | 59,600 | 1025億9574万 | +3.68% | 16.55 | 0.98 |
| 03/19 | 3,760 | 3,760 | 3,660 | 3,690 | -1.47% | 40,900 | 1017億6835万 | +3.19% | 16.41 | 0.97 |
| 03/18 | 3,665 | 3,775 | 3,665 | 3,745 | +2.18% | 45,500 | 1032億8522万 | +5.11% | 16.66 | 0.99 |
| 03/17 | 3,645 | 3,680 | 3,630 | 3,665 | +1.24% | 39,900 | 1010億7886万 | +3.44% | 16.3 | 0.97 |
| 03/14 | 3,595 | 3,650 | 3,595 | 3,620 | +0.28% | 48,300 | 998億3779万 | +2.67% | 16.1 | 0.96 |
| 03/13 | 3,580 | 3,640 | 3,580 | 3,610 | +0.84% | 36,000 | 995億6199万 | +2.88% | 16.06 | 0.95 |
| 03/12 | 3,585 | 3,600 | 3,535 | 3,580 | -1.1% | 55,200 | 987億3461万 | +2.49% | 15.92 | 0.94 |
| 03/11 | 3,610 | 3,645 | 3,535 | 3,620 | 0% | 47,000 | 998億3779万 | +4.02% | 16.1 | 0.96 |
| 03/10 | 3,650 | 3,665 | 3,615 | 3,620 | -0.28% | 38,000 | 998億3779万 | +4.53% | 16.1 | 0.96 |
| 03/07 | 3,595 | 3,655 | 3,580 | 3,630 | +0.97% | 40,800 | 1001億1358万 | +5.19% | 16.15 | 0.96 |
| 03/06 | 3,595 | 3,620 | 3,565 | 3,595 | +0.98% | 37,900 | 991億4830万 | +4.72% | 15.99 | 0.95 |
| 03/05 | 3,535 | 3,565 | 3,525 | 3,560 | +1.28% | 39,900 | 981億8302万 | +4.25% | 15.84 | 0.94 |
| 03/04 | 3,520 | 3,550 | 3,475 | 3,515 | -0.42% | 28,800 | 969億4194万 | +3.41% | 15.64 | 0.93 |
| 03/03 | 3,510 | 3,540 | 3,505 | 3,530 | +1.29% | 25,600 | 973億5563万 | +4.38% | 15.7 | 0.93 |
| 02/28 | 3,545 | 3,545 | 3,465 | 3,485 | -1.69% | 42,800 | 961億1455万 | +3.63% | 15.5 | 0.92 |
| 02/27 | 3,540 | 3,560 | 3,510 | 3,545 | -0.84% | 40,800 | 977億6932万 | +5.92% | 15.77 | 0.94 |
| 02/26 | 3,560 | 3,575 | 3,495 | 3,575 | +0.42% | 51,900 | 985億9671万 | +7.42% | 15.9 | 0.94 |
| 02/25 | 3,575 | 3,650 | 3,560 | 3,560 | +1.57% | 86,900 | 981億8302万 | +7.72% | 15.84 | 0.94 |
| 02/21 | 3,445 | 3,525 | 3,430 | 3,505 | 0% | 61,400 | 966億6614万 | +6.83% | 15.59 | 0.93 |
| 02/20 | 3,500 | 3,555 | 3,475 | 3,505 | -0.43% | 42,400 | 966億6614万 | +7.55% | 15.59 | 0.93 |
| 02/19 | 3,600 | 3,640 | 3,510 | 3,520 | -3.43% | 61,600 | 970億7984万 | +8.68% | 15.66 | 0.93 |
| 02/18 | 3,625 | 3,675 | 3,600 | 3,645 | +1.67% | 51,500 | 1005億2727万 | +13.23% | 16.21 | 0.96 |
| 02/17 | 3,665 | 3,665 | 3,535 | 3,585 | -2.58% | 80,200 | 988億7250万 | +12.21% | 15.95 | 0.95 |
| 02/14 | 3,635 | 3,705 | 3,580 | 3,680 | +8.39% | 156,700 | 1014億9256万 | +15.94% | 16.37 | 0.97 |
| 02/13 | 3,420 | 3,435 | 3,390 | 3,395 | -0.44% | 48,900 | 936億3240万 | +7.74% | 15.1 | 0.9 |
| 02/12 | 3,425 | 3,450 | 3,400 | 3,410 | +0.89% | 58,500 | 940億4609万 | +8.53% | 15.17 | 0.9 |
| 02/10 | 3,280 | 3,405 | 3,275 | 3,380 | +4.64% | 107,700 | 932億1871万 | +7.85% | 15.03 | 0.89 |
| 02/07 | 3,260 | 3,305 | 3,230 | 3,230 | -0.77% | 50,900 | 890億8178万 | +3.26% | 14.37 | 0.85 |
| 02/06 | 3,210 | 3,280 | 3,210 | 3,255 | +2.04% | 45,800 | 897億7127万 | +4.23% | 14.48 | 0.86 |
| 02/05 | 3,195 | 3,245 | 3,190 | 3,190 | -0.62% | 26,100 | 879億7860万 | +2.31% | 14.19 | 0.84 |
| 02/04 | 3,255 | 3,295 | 3,195 | 3,210 | -1.08% | 38,500 | 885億3019万 | +2.98% | 14.28 | 0.85 |
| 02/03 | 3,200 | 3,290 | 3,145 | 3,245 | +1.09% | 69,300 | 894億9547万 | +4.14% | 14.43 | 0.86 |
| 01/31 | 3,260 | 3,260 | 3,195 | 3,210 | -3.02% | 44,100 | 885億3019万 | +3.15% | 14.28 | 0.85 |
| 01/30 | 3,185 | 3,320 | 3,185 | 3,310 | +3.92% | 79,800 | 912億8814万 | +6.43% | 14.72 | 0.87 |
| 01/29 | 3,160 | 3,220 | 3,140 | 3,185 | +0.95% | 45,300 | 878億4070万 | +2.68% | 14.17 | 0.84 |
| 01/28 | 3,135 | 3,170 | 3,130 | 3,155 | +0.16% | 32,200 | 870億1332万 | +1.94% | 14.03 | 0.83 |
| 01/27 | 3,120 | 3,150 | 3,100 | 3,150 | +2.27% | 42,900 | 868億7542万 | +1.97% | 14.01 | 0.83 |
| 01/24 | 3,075 | 3,090 | 3,025 | 3,080 | +0.16% | 56,900 | 849億4486万 | -0.06% | 13.7 | 0.81 |
| 01/23 | 3,085 | 3,120 | 3,045 | 3,075 | -0.16% | 63,400 | 848億696万 | -0.19% | 13.68 | 0.81 |
| 01/22 | 3,055 | 3,125 | 3,025 | 3,080 | +0.33% | 65,800 | 849億4486万 | 0% | 13.7 | 0.81 |
| 01/21 | 3,005 | 3,075 | 3,005 | 3,070 | +2.33% | 52,900 | 846億6906万 | -0.23% | 13.66 | 0.81 |
| 01/20 | 2,974 | 3,035 | 2,952 | 3,000 | +1.8% | 83,200 | 827億3850万 | -2.44% | 13.34 | 0.79 |
| 01/17 | 2,970 | 2,970 | 2,921 | 2,947 | -0.64% | 33,900 | 812億7678万 | -4.16% | 13.11 | 0.78 |
| 01/16 | 3,025 | 3,030 | 2,965 | 2,966 | -1% | 41,900 | 818億79万 | -3.67% | 13.19 | 0.78 |
| 01/15 | 3,040 | 3,045 | 2,981 | 2,996 | -0.96% | 33,300 | 826億2818万 | -2.76% | 13.33 | 0.79 |
| 01/14 | 3,060 | 3,060 | 2,995 | 3,025 | -0.49% | 38,500 | 834億2798万 | -1.85% | 13.46 | 0.8 |
| 01/10 | 3,065 | 3,065 | 3,025 | 3,040 | -0.49% | 25,900 | 838億4168万 | -1.39% | 13.52 | 0.8 |
| 01/09 | 3,100 | 3,100 | 3,035 | 3,055 | -1.93% | 37,800 | 842億5537万 | -0.91% | 13.59 | 0.81 |
| 01/08 | 3,170 | 3,190 | 3,115 | 3,115 | -1.89% | 36,000 | 859億1014万 | +1.04% | 13.86 | 0.82 |
| 01/07 | 3,230 | 3,230 | 3,160 | 3,175 | -0.63% | 35,300 | 875億6491万 | +3.15% | 14.12 | 0.84 |
| 01/06 | 3,250 | 3,265 | 3,195 | 3,195 | -1.08% | 50,000 | 881億1650万 | +4.07% | 14.21 | 0.84 |
| 2024 | ||||||||||
| 12/30 | 3,145 | 3,240 | 3,125 | 3,230 | +3.36% | 99,000 | 890億8178万 | +5.45% | 14.38 | 0.86 |
| 12/27 | 3,120 | 3,125 | 3,075 | 3,125 | -0.16% | 69,400 | 861億8593万 | +2.32% | 13.92 | 0.83 |
| 12/26 | 3,125 | 3,150 | 3,090 | 3,130 | -0.48% | 76,100 | 863億2383万 | +2.62% | 13.94 | 0.83 |
| 12/25 | 3,170 | 3,170 | 3,080 | 3,145 | -1.26% | 81,700 | 867億3752万 | +3.25% | 14 | 0.84 |
| 12/24 | 3,155 | 3,190 | 3,135 | 3,185 | +0.95% | 73,200 | 878億4070万 | +4.7% | 14.18 | 0.85 |
| 12/23 | 3,110 | 3,180 | 3,110 | 3,155 | -0.16% | 80,400 | 870億1332万 | +4.09% | 14.05 | 0.84 |
| 12/20 | 3,150 | 3,200 | 3,100 | 3,160 | +1.44% | 121,400 | 871億5122万 | +4.5% | 14.07 | 0.84 |
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 | |
| 2011年 3月期 | 1,577 10/1 | 976 3/16 | 52,200 10/29 | - | - | +6.64% 12/15 | -19.19% 3/15 |
| 2012年 3月期 | 1,179 10/11 9/28 | 900 8/9 | 91,300 10/28 | 339億3044万 | 259億110万 | +12.88% 9/9 | -7.92% 10/28 |
| 2013年 3月期 | 1,149 3/25 | 860 11/14 11/13 | 109,300 3/1 | 330億6707万 | 247億4994万 | +20.01% 5/2 | -9.01% 6/4 |
| 2014年 3月期 | 1,846 7/22 | 1,020 4/2 | 357,800 2/7 | 531億2603万 | 293億5458万 | +23.1% 6/28 | -10.74% 5/28 |
| 2015年 3月期 | 2,851 12/18 | 1,408 5/22 | 867,600 8/4 | 820億5035万 | 405億2153万 | +21.83% 8/12 | -14.1% 2/16 |
| 2016年 3月期 | 2,481 12/9 | 1,750 2/25 | 818,800 8/3 | 714億193万 | 503億6412万 | +11.46% 8/10 | -13.2% 2/12 |
| 2017年 3月期 | 2,692 2/14 | 1,825 5/2 | 579,500 7/14 | 774億7441万 | 525億2258万 | +14% 5/25 | -10.68% 6/24 |
| 2018年 3月期 | 2,962 3/12 | 2,208 6/16 6/14 | 440,100 8/4 | 852億4487万 | 635億4513万 | +10.81% 2/5 | -7.34% 5/29 |
| 2019年 3月期 | 3,450 6/20 | 2,081 12/25 | 223,900 8/3 | 992億8927万 | 598億9013万 | +11.25% 2/7 | -16.66% 12/25 |
| 2020年 3月期 | 2,569 3/31 3/30 | 1,819 3/17 | 111,500 3/27 | 739億3453万 | 523億4991万 | +18.67% 3/27 | -17.14% 3/16 |
| 2021年 3月期 | 2,629 3/11 | 2,178 4/3 | 155,900 5/29 | 756億6130万 | 626億8175万 | +6.89% 5/13 | -6.38% 4/28 |
| 2022年 3月期 | 2,440 4/13 4/9 | 1,912 12/10 | 164,200 5/27 | 690億198万 | 540億7040万 | +6.16% 2/16 | -7.19% 12/2 |
| 2023年 3月期 | 2,530 3/28 | 1,753 12/21 | 1,199,300 8/5 | 697億7613万 | 483億4686万 | +14.13% 2/24 | -4.73% 11/4 |
| 2024年 3月期 | 3,565 7/20 | 2,432 4/6 | 496,000 8/3 | 983億2091万 | 670億7334万 | +14.42% 6/28 | -12.22% 8/3 |
| 2025年 3月期 | 4,025 6/27 | 2,755 8/5 | 256,300 10/30 | 1110億748万 | 759億8152万 | +20.64% 6/27 | -24.51% 8/5 |
| 最新 | 3,610 2025/5/23 | 64,300 | 995億6199万 | -6.14% 3,846 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/05/23 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
860円（2012/11/14） - 320%（4.2倍）
3,610円（5/23）