株価チャート
株価
5/13
- 前日 (5/12)
- 3,165
- 始値
- 3,200
- 高値
- 3,250
- 安値
- 3,180
- 終値 +1.42%
- 3,210
- 出来高 +52.04%
- 81,800
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,183 - 株価（25日）
移動平均値 - +2.69%
3,126 - 出来高（5日）
移動平均値 - +27.02%
64,400
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 3,200 | 3,250 | 3,180 | 3,210 | +1.42% | 81,800 | 1243億6259万 | +2.69% | 12.12 | 0.8 |
| 05/12 | 3,180 | 3,180 | 3,135 | 3,165 | -0.78% | 53,800 | 1226億1919万 | +1.41% | 11.95 | 0.79 |
| 05/09 | 3,185 | 3,220 | 3,170 | 3,190 | +0.63% | 68,600 | 1235億8774万 | +2.21% | 12.04 | 0.79 |
| 05/08 | 3,205 | 3,205 | 3,145 | 3,170 | -0.31% | 49,300 | 1228億1290万 | +1.54% | 11.97 | 0.79 |
| 05/07 | 3,140 | 3,195 | 3,135 | 3,180 | +1.44% | 68,500 | 1232億32万 | +1.76% | 12 | 0.79 |
| 05/02 | 3,140 | 3,150 | 3,105 | 3,135 | -0.48% | 69,600 | 1214億5692万 | +0.06% | 11.83 | 0.78 |
| 05/01 | 3,170 | 3,180 | 3,140 | 3,150 | -1.41% | 50,800 | 1220億3805万 | +0.22% | 11.89 | 0.78 |
| 04/30 | 3,155 | 3,220 | 3,145 | 3,195 | +1.43% | 87,300 | 1237億8145万 | +1.43% | 12.06 | 0.8 |
| 04/28 | 3,170 | 3,190 | 3,150 | 3,150 | -1.87% | 166,400 | 1220億3805万 | -0.1% | 11.89 | 0.78 |
| 04/25 | 3,215 | 3,215 | 3,165 | 3,210 | +0.78% | 255,100 | 1243億6259万 | +1.78% | 12.12 | 0.8 |
| 04/24 | 3,210 | 3,250 | 3,180 | 3,185 | -0.16% | 88,900 | 1233億9403万 | +0.92% | 12.02 | 0.79 |
| 04/23 | 3,210 | 3,245 | 3,175 | 3,190 | +0.31% | 71,500 | 1235億8774万 | +0.98% | 12.04 | 0.79 |
| 04/22 | 3,180 | 3,215 | 3,165 | 3,180 | -0.78% | 71,600 | 1232億32万 | +0.57% | 12 | 0.79 |
| 04/21 | 3,195 | 3,235 | 3,190 | 3,205 | +0.16% | 45,500 | 1241億6888万 | +1.3% | 12.1 | 0.8 |
| 04/18 | 3,145 | 3,205 | 3,130 | 3,200 | +3.06% | 52,800 | 1239億7517万 | +1.11% | 12.08 | 0.8 |
| 04/17 | 3,110 | 3,125 | 3,095 | 3,105 | -0.16% | 52,700 | 1202億9465万 | -1.93% | 11.72 | 0.77 |
| 04/16 | 3,130 | 3,160 | 3,090 | 3,110 | +0.32% | 60,800 | 1204億8836万 | -1.95% | 11.74 | 0.77 |
| 04/15 | 3,135 | 3,150 | 3,080 | 3,100 | -0.32% | 41,000 | 1201億94万 | -2.24% | 11.7 | 0.77 |
| 04/14 | 3,100 | 3,135 | 3,085 | 3,110 | +0.81% | 56,200 | 1204億8836万 | -2.08% | 11.74 | 0.77 |
| 04/11 | 3,010 | 3,090 | 2,978 | 3,085 | -2.83% | 132,000 | 1195億1981万 | -3.08% | 11.64 | 0.77 |
| 04/10 | 3,105 | 3,200 | 3,100 | 3,175 | +8.21% | 145,400 | 1230億661万 | -0.28% | 11.98 | 0.79 |
| 04/09 | 2,936 | 2,982 | 2,915 | 2,934 | -2.2% | 93,000 | 1136億6973万 | -7.71% | 11.07 | 0.73 |
| 04/08 | 2,966 | 3,020 | 2,960 | 3,000 | +5.49% | 158,700 | 1162億2672万 | -5.72% | 11.32 | 0.75 |
| 04/07 | 2,787 | 2,873 | 2,698 | 2,844 | -4.34% | 233,100 | 1101億8293万 | -10.68% | 10.73 | 0.71 |
| 04/04 | 3,005 | 3,020 | 2,901 | 2,973 | -3.47% | 162,300 | 1151億8068万 | -6.83% | 11.22 | 0.74 |
| 04/03 | 3,020 | 3,085 | 2,993 | 3,080 | -2.53% | 151,400 | 1193億2610万 | -3.51% | 11.63 | 0.77 |
| 04/02 | 3,225 | 3,225 | 3,150 | 3,160 | -1.86% | 68,400 | 1224億2548万 | -0.91% | 11.93 | 0.79 |
| 04/01 | 3,275 | 3,295 | 3,210 | 3,220 | -0.62% | 97,900 | 1247億5001万 | +1.13% | 12.15 | 0.8 |
| 03/31 | 3,340 | 3,340 | 3,240 | 3,240 | -4.42% | 118,800 | 1255億2486万 | +1.98% | 12.23 | 0.81 |
| 03/28 | 3,380 | 3,415 | 3,355 | 3,390 | +0.3% | 153,200 | 1313億3619万 | +6.97% | 12.8 | 0.84 |
| 03/27 | 3,300 | 3,380 | 3,295 | 3,380 | +1.5% | 116,300 | 1309億4877万 | +7.1% | 12.76 | 0.84 |
| 03/26 | 3,285 | 3,345 | 3,285 | 3,330 | +2.15% | 113,700 | 1290億1166万 | +5.92% | 12.57 | 0.83 |
| 03/25 | 3,220 | 3,285 | 3,210 | 3,260 | +2.03% | 106,200 | 1262億9970万 | +4.02% | 12.31 | 0.81 |
| 03/24 | 3,240 | 3,240 | 3,155 | 3,195 | -1.99% | 85,300 | 1237億8145万 | +2.17% | 12.06 | 0.8 |
| 03/21 | 3,265 | 3,290 | 3,250 | 3,260 | 0% | 54,700 | 1262億9970万 | +4.35% | 12.31 | 0.81 |
| 03/19 | 3,250 | 3,290 | 3,245 | 3,260 | +0.31% | 42,800 | 1262億9970万 | +4.59% | 12.31 | 0.81 |
| 03/18 | 3,300 | 3,300 | 3,240 | 3,250 | +0.15% | 80,900 | 1259億1228万 | +4.5% | 12.27 | 0.81 |
| 03/17 | 3,225 | 3,265 | 3,225 | 3,245 | +0.62% | 58,300 | 1257億1857万 | +4.54% | 12.25 | 0.81 |
| 03/14 | 3,210 | 3,245 | 3,200 | 3,225 | +0.16% | 88,100 | 1249億4372万 | +4.13% | 12.17 | 0.8 |
| 03/13 | 3,245 | 3,260 | 3,210 | 3,220 | -1.23% | 101,500 | 1247億5001万 | +4.17% | 12.15 | 0.8 |
| 03/12 | 3,070 | 3,285 | 3,070 | 3,260 | +6.02% | 225,400 | 1262億9970万 | +5.67% | 12.31 | 0.81 |
| 03/11 | 3,150 | 3,185 | 3,055 | 3,075 | -4.5% | 141,200 | 1191億3239万 | -0.1% | 11.61 | 0.77 |
| 03/10 | 3,295 | 3,330 | 3,205 | 3,220 | -1.98% | 136,100 | 1247億5001万 | +4.55% | 12.15 | 0.8 |
| 03/07 | 3,365 | 3,400 | 3,180 | 3,285 | +4.95% | 600,200 | 1272億6826万 | +6.76% | 12.4 | 0.82 |
| 03/06 | 3,095 | 3,175 | 3,035 | 3,130 | +3.13% | 259,800 | 1212億6321万 | +1.95% | 11.81 | 0.78 |
| 03/05 | 3,030 | 3,050 | 3,010 | 3,035 | +0.66% | 59,900 | 1175億8270万 | -1.08% | 11.46 | 0.76 |
| 03/04 | 3,060 | 3,060 | 2,989 | 3,015 | -1.47% | 85,000 | 1168億785万 | -1.79% | 11.38 | 0.75 |
| 03/03 | 3,015 | 3,085 | 3,015 | 3,060 | +2.14% | 91,800 | 1185億5125万 | -0.42% | 11.55 | 0.76 |
| 02/28 | 3,005 | 3,010 | 2,977 | 2,996 | -0.63% | 102,800 | 1160億7175万 | -2.54% | 11.31 | 0.75 |
| 02/27 | 3,010 | 3,025 | 2,991 | 3,015 | +0.33% | 55,300 | 1168億785万 | -2.14% | 11.38 | 0.75 |
| 02/26 | 3,035 | 3,035 | 2,981 | 3,005 | -0.99% | 134,700 | 1164億2043万 | -2.62% | 11.34 | 0.75 |
| 02/25 | 3,035 | 3,035 | 3,005 | 3,035 | 0% | 66,900 | 1175億8270万 | -1.78% | 11.46 | 0.76 |
| 02/21 | 3,040 | 3,055 | 3,005 | 3,035 | -0.16% | 76,700 | 1175億8270万 | -1.94% | 11.46 | 0.76 |
| 02/20 | 3,075 | 3,075 | 3,025 | 3,040 | -1.3% | 66,100 | 1177億7641万 | -1.87% | 11.47 | 0.76 |
| 02/19 | 3,060 | 3,125 | 3,060 | 3,080 | +0.33% | 125,100 | 1193億2610万 | -0.71% | 11.63 | 0.77 |
| 02/18 | 3,075 | 3,075 | 3,045 | 3,070 | -0.16% | 65,000 | 1189億3867万 | -1.1% | 11.59 | 0.76 |
| 02/17 | 3,105 | 3,130 | 3,060 | 3,075 | -0.81% | 62,600 | 1191億3239万 | -1.06% | 11.61 | 0.77 |
| 02/14 | 3,130 | 3,140 | 3,080 | 3,100 | -0.32% | 60,300 | 1201億94万 | -0.42% | 11.7 | 0.77 |
| 02/13 | 3,115 | 3,135 | 3,075 | 3,110 | +0.81% | 66,700 | 1204億8836万 | -0.22% | 11.74 | 0.77 |
| 02/12 | 3,115 | 3,115 | 3,065 | 3,085 | -0.16% | 56,700 | 1195億1981万 | -1.22% | 11.64 | 0.77 |
| 02/10 | 3,110 | 3,115 | 3,080 | 3,090 | -0.16% | 65,800 | 1197億1352万 | -1.28% | 11.66 | 0.77 |
| 02/07 | 3,085 | 3,120 | 3,070 | 3,095 | +0.49% | 85,200 | 1199億723万 | -1.46% | 11.68 | 0.77 |
| 02/06 | 3,080 | 3,125 | 3,075 | 3,080 | +0.49% | 65,600 | 1193億2610万 | -2.22% | 11.63 | 0.77 |
| 02/05 | 3,055 | 3,070 | 3,030 | 3,065 | -0.33% | 81,500 | 1187億4496万 | -2.94% | 11.57 | 0.76 |
| 02/04 | 3,125 | 3,145 | 3,060 | 3,075 | -0.16% | 147,000 | 1191億3239万 | -2.84% | 11.61 | 0.77 |
| 02/03 | 3,135 | 3,140 | 3,070 | 3,080 | -1.75% | 115,900 | 1193億2610万 | -2.93% | 11.63 | 0.77 |
| 01/31 | 3,120 | 3,155 | 3,105 | 3,135 | -0.16% | 72,600 | 1214億5692万 | -1.42% | 11.83 | 0.78 |
| 01/30 | 3,105 | 3,150 | 3,095 | 3,140 | +1.29% | 111,200 | 1216億5063万 | -1.44% | 11.85 | 0.79 |
| 01/29 | 3,075 | 3,120 | 3,055 | 3,100 | +0.81% | 173,500 | 1201億94万 | -2.91% | 11.7 | 0.78 |
| 01/28 | 3,085 | 3,105 | 3,065 | 3,075 | -0.65% | 49,500 | 1191億3239万 | -3.91% | 11.61 | 0.77 |
| 01/27 | 3,110 | 3,120 | 3,080 | 3,095 | 0% | 59,100 | 1199億723万 | -3.61% | 11.68 | 0.78 |
| 01/24 | 3,110 | 3,115 | 3,085 | 3,095 | +0.16% | 80,700 | 1199億723万 | -3.97% | 11.68 | 0.78 |
| 01/23 | 3,155 | 3,155 | 3,075 | 3,090 | -2.37% | 88,100 | 1197億1352万 | -4.42% | 11.66 | 0.78 |
| 01/22 | 3,130 | 3,170 | 3,130 | 3,165 | +1.28% | 61,700 | 1226億1919万 | -2.44% | 11.95 | 0.8 |
| 01/21 | 3,125 | 3,155 | 3,115 | 3,125 | 0% | 53,000 | 1210億6950万 | -3.79% | 11.8 | 0.79 |
| 01/20 | 3,160 | 3,160 | 3,105 | 3,125 | -0.48% | 69,200 | 1210億6950万 | -3.96% | 11.8 | 0.79 |
| 01/17 | 3,105 | 3,140 | 3,080 | 3,140 | +0.48% | 77,500 | 1216億5063万 | -3.5% | 11.85 | 0.79 |
| 01/16 | 3,170 | 3,170 | 3,110 | 3,125 | -0.64% | 81,200 | 1210億6950万 | -3.79% | 11.8 | 0.79 |
| 01/15 | 3,130 | 3,145 | 3,115 | 3,145 | +0.48% | 90,300 | 1218億4434万 | -2.99% | 11.87 | 0.79 |
| 01/14 | 3,160 | 3,170 | 3,095 | 3,130 | -0.95% | 93,900 | 1212億6321万 | -3.22% | 11.81 | 0.79 |
| 01/10 | 3,205 | 3,205 | 3,160 | 3,160 | -1.4% | 54,700 | 1224億2548万 | -2.08% | 11.93 | 0.79 |
| 01/09 | 3,190 | 3,215 | 3,170 | 3,205 | +0.63% | 113,600 | 1241億6888万 | -0.4% | 12.1 | 0.81 |
| 01/08 | 3,250 | 3,250 | 3,160 | 3,185 | -2.6% | 140,200 | 1233億9403万 | -0.59% | 12.02 | 0.8 |
| 01/07 | 3,255 | 3,275 | 3,210 | 3,270 | +0.31% | 117,900 | 1266億8712万 | +2.48% | 12.34 | 0.82 |
| 01/06 | 3,395 | 3,395 | 3,250 | 3,260 | -2.98% | 115,300 | 1262億9970万 | +2.77% | 12.31 | 0.82 |
| 2024 | ||||||||||
| 12/30 | 3,340 | 3,365 | 3,315 | 3,360 | +0.75% | 79,400 | 1301億7392万 | +6.53% | 12.68 | 0.84 |
| 12/27 | 3,315 | 3,340 | 3,290 | 3,335 | +1.99% | 86,700 | 1292億537万 | +6.52% | 12.59 | 0.84 |
| 12/26 | 3,245 | 3,270 | 3,215 | 3,270 | +0.62% | 107,900 | 1266億8712万 | +5.18% | 12.34 | 0.82 |
| 12/25 | 3,255 | 3,265 | 3,210 | 3,250 | -0.15% | 62,600 | 1259億1228万 | +5.21% | 12.27 | 0.82 |
| 12/24 | 3,270 | 3,280 | 3,225 | 3,255 | -0.46% | 89,800 | 1261億599万 | +6.1% | 12.29 | 0.82 |
| 12/23 | 3,290 | 3,295 | 3,255 | 3,270 | -0.46% | 78,100 | 1266億8712万 | +7.21% | 12.34 | 0.82 |
| 12/20 | 3,315 | 3,320 | 3,250 | 3,285 | -1.05% | 164,300 | 1272億6826万 | +8.42% | 12.4 | 0.83 |
| 12/19 | 3,260 | 3,325 | 3,235 | 3,320 | +1.53% | 126,700 | 1286億2424万 | +10.34% | 12.53 | 0.83 |
| 12/18 | 3,350 | 3,350 | 3,255 | 3,270 | -2.39% | 97,000 | 1266億8712万 | +9.51% | 12.34 | 0.82 |
| 12/17 | 3,370 | 3,375 | 3,330 | 3,350 | -0.89% | 107,100 | 1297億8650万 | +12.95% | 12.64 | 0.84 |
| 12/16 | 3,360 | 3,385 | 3,330 | 3,380 | +0.45% | 86,700 | 1309億4877万 | +14.89% | 12.76 | 0.85 |
| 12/13 | 3,310 | 3,370 | 3,300 | 3,365 | +0.6% | 144,300 | 1303億6764万 | +15.36% | 12.7 | 0.85 |
| 12/12 | 3,320 | 3,345 | 3,260 | 3,345 | +1.83% | 143,900 | 1295億9279万 | +15.7% | 12.63 | 0.84 |
| 12/11 | 3,285 | 3,375 | 3,240 | 3,285 | +0.92% | 334,300 | 1272億6826万 | +14.5% | 12.4 | 0.83 |
| 12/10 | 3,165 | 3,270 | 3,110 | 3,255 | +4.16% | 304,800 | 1261億599万 | +14.37% | 12.29 | 0.82 |
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 10月期 | 1,358 6/27 6/26 | 700 11/21 | 609,000 10/10 | - | - | +13.9% 9/27 | -21.08% 11/21 |
| 2008年 10月期 | 1,086 11/1 | 291 10/28 | 411,000 10/27 | - | - | +10.26% 5/19 | -23.07% 10/28 |
| 2009年 10月期 | 517 6/16 | 300 3/12 3/11 他2件 | 447,000 10/26 | - | - | +19.48% 6/15 | -13.68% 9/15 |
| 2010年 10月期 | 514 4/12 | 308 11/30 | 775,000 10/26 | - | - | +17.36% 4/12 | -14.91% 5/26 |
| 2011年 10月期 | 658 3/30 | 399 11/11 11/10 | 651,000 3/29 | 216億2977万 | 131億1592万 | +24.56% 3/29 | -14.79% 8/9 |
| 2012年 10月期 | 1,032 10/19 | 456 11/28 | 970,000 3/12 | 339億2390万 | 149億8963万 | +19.1% 1/16 | -16.58% 5/16 |
| 2013年 10月期 | 2,862 9/24 | 875 11/13 | 1,592,000 4/2 | 940億7966万 | 287億6300万 | +38.03% 3/15 | -18.9% 6/26 |
| 2014年 10月期 | 4,905 9/2 | 2,369 11/26 | 1,907,800 9/19 | 1770億3244万 | 778億7376万 | +18.81% 3/10 | -16.77% 9/19 |
| 2015年 10月期 | 4,125 11/4 | 2,082 9/29 | 1,381,900 12/11 | 1488億8049万 | 751億4404万 | +11.5% 11/13 | -24.25% 9/16 |
| 2016年 10月期 | 3,155 12/30 | 1,841 7/8 | 1,104,000 4/18 | 1138億7102万 | 664億4581万 | +15.93% 9/12 | -16.78% 6/24 |
| 2017年 10月期 | 4,140 8/8 | 2,220 11/9 | 1,424,200 9/11 | 1494億2187万 | 801億2477万 | +19.74% 12/16 | -13.08% 9/14 |
| 2018年 10月期 | 4,150 10/17 | 3,050 2/6 | 1,354,900 3/12 | 1497億8280万 | 1100億8133万 | +16.41% 9/13 | -11.05% 11/21 |
| 2019年 10月期 | 4,135 11/12 | 2,331 6/3 | 1,750,700 11/29 | 1492億4141万 | 903億816万 | +12.55% 6/11 | -14.58% 12/25 |
| 2020年 10月期 | 3,340 12/9 | 1,735 3/13 | 1,250,200 10/28 | 1293億9908万 | 672億1778万 | +9.12% 5/28 | -24.55% 3/16 |
| 2021年 10月期 | 2,938 3/30 | 2,140 11/5 | 1,280,800 10/27 | 1138億2470万 | 829億839万 | +13.25% 3/17 | -10.23% 11/30 |
| 2022年 10月期 | 2,488 11/15 11/4 | 1,820 5/19 | 692,500 10/28 | 963億9069万 | 705億1087万 | +6.74% 11/9 | -12.33% 3/8 |
| 2023年 10月期 | 2,758 9/28 | 2,065 3/20 | 680,700 7/28 | 1068億5110万 | 800億272万 | +8.04% 9/7 | -8.05% 10/23 |
| 2024年 10月期 | 3,095 9/30 | 2,312 8/5 | 739,300 6/10 | 1199億723万 | 895億7206万 | +12.38% 6/10 | -15.48% 8/5 |
| 最新 | 3,210 2025/5/13 | 81,800 | 1243億6259万 | +2.69% 3,126 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/29 vs 1997/12/30
- 65%（1.65倍）
- 1999/12/30 vs 1998/12/29
- 23%（1.23倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- 120%（2.2倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/05/13 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
291円（2008/10/28） - 1003%（11.03倍）
3,210円（5/13）