株価チャート
株価
11/10
- 前日 (11/7)
- 3,426
- 始値
- 3,439
- 高値
- 3,489
- 安値
- 3,417
- 終値 +1.4%
- 3,474
- 出来高 +0.33%
- 210,600
乖離率
- 株価（5日）
移動平均値 - +0.9%
3,443 - 株価（25日）
移動平均値 - +3.98%
3,341 - 出来高（5日）
移動平均値 - -26.19%
285,320
2025/06/16～2025/11/10
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 | ||||||||||
| 11/10 | 3,439 | 3,489 | 3,417 | 3,474 | +1.4% | 210,600 | 2987億6400万 | +3.98% | 21.43 | 4.01 |
| 11/07 | 3,368 | 3,443 | 3,360 | 3,426 | +1.39% | 209,900 | 2946億3600万 | +2.76% | 21.14 | 3.96 |
| 11/06 | 3,419 | 3,427 | 3,375 | 3,379 | -2.71% | 255,800 | 2905億9400万 | +1.41% | 20.85 | 3.9 |
| 11/05 | 3,461 | 3,477 | 3,405 | 3,473 | +0.32% | 335,900 | 2986億7800万 | +4.11% | 21.43 | 4.01 |
| 11/04 | 3,323 | 3,464 | 3,306 | 3,462 | +5.04% | 414,400 | 2977億3200万 | +3.71% | 21.36 | 4 |
| 10/31 | 3,284 | 3,318 | 3,275 | 3,296 | +1.14% | 217,400 | 2834億5600万 | -1.46% | 20.34 | 3.81 |
| 10/30 | 3,216 | 3,262 | 3,214 | 3,259 | +1.97% | 660,000 | 2802億7400万 | -2.86% | 20.11 | 3.77 |
| 10/29 | 3,280 | 3,280 | 3,188 | 3,196 | -3% | 227,500 | 2748億5600万 | -5.05% | 19.72 | 3.69 |
| 10/28 | 3,350 | 3,351 | 3,284 | 3,295 | -2.02% | 134,200 | 2833億7000万 | -2.23% | 20.33 | 3.81 |
| 10/27 | 3,330 | 3,375 | 3,320 | 3,363 | +1.6% | 160,500 | 2892億1800万 | -0.21% | 20.75 | 3.89 |
| 10/24 | 3,328 | 3,349 | 3,310 | 3,310 | -0.84% | 123,700 | 2846億6000万 | -1.69% | 20.42 | 3.82 |
| 10/23 | 3,297 | 3,356 | 3,297 | 3,338 | -0.3% | 129,000 | 2870億6800万 | -0.8% | 20.59 | 3.86 |
| 10/22 | 3,300 | 3,348 | 3,287 | 3,348 | +2.32% | 270,400 | 2879億2800万 | -0.45% | 20.66 | 3.87 |
| 10/21 | 3,280 | 3,280 | 3,238 | 3,272 | +0.06% | 489,400 | 2813億9200万 | -2.65% | 20.19 | 3.78 |
| 10/20 | 3,290 | 3,290 | 3,255 | 3,270 | +0.99% | 135,100 | 2812億2000万 | -2.74% | 20.17 | 3.78 |
| 10/17 | 3,282 | 3,288 | 3,237 | 3,238 | -1.34% | 135,000 | 2784億6800万 | -3.8% | 19.98 | 3.74 |
| 10/16 | 3,303 | 3,325 | 3,275 | 3,282 | -0.97% | 132,800 | 2822億5200万 | -2.55% | 20.25 | 3.79 |
| 10/15 | 3,310 | 3,330 | 3,303 | 3,314 | +0.58% | 171,500 | 2850億400万 | -1.54% | 20.45 | 3.83 |
| 10/14 | 3,300 | 3,334 | 3,262 | 3,295 | -1.26% | 213,800 | 2833億7000万 | -2.02% | 20.33 | 3.81 |
| 10/10 | 3,350 | 3,378 | 3,329 | 3,337 | -1.45% | 169,800 | 2869億8200万 | -0.71% | 20.59 | 3.86 |
| 10/09 | 3,360 | 3,386 | 3,353 | 3,386 | 0% | 191,800 | 2911億9600万 | +0.83% | 20.89 | 3.91 |
| 10/08 | 3,390 | 3,429 | 3,367 | 3,386 | +0.53% | 226,300 | 2911億9600万 | +0.98% | 20.89 | 3.91 |
| 10/07 | 3,396 | 3,409 | 3,368 | 3,368 | -1.29% | 270,400 | 2896億4800万 | +0.57% | 20.78 | 3.89 |
| 10/06 | 3,418 | 3,428 | 3,363 | 3,412 | +1.67% | 271,000 | 2934億3200万 | +1.94% | 21.05 | 3.94 |
| 10/03 | 3,320 | 3,366 | 3,300 | 3,356 | +2.01% | 251,900 | 2886億1600万 | +0.36% | 20.71 | 3.88 |
| 10/02 | 3,369 | 3,380 | 3,290 | 3,290 | -2.46% | 264,600 | 2829億4000万 | -1.56% | 20.3 | 3.8 |
| 10/01 | 3,452 | 3,476 | 3,325 | 3,373 | -3.02% | 327,200 | 2900億7800万 | +0.9% | 20.81 | 3.9 |
| 09/30 | 3,520 | 3,521 | 3,476 | 3,478 | -1.45% | 205,300 | 2991億800万 | +4.13% | 21.46 | 4.02 |
| 09/29 | 3,669 | 3,670 | 3,528 | 3,529 | -2.86% | 363,800 | 3034億9400万 | +5.82% | 21.77 | 4.08 |
| 09/26 | 3,553 | 3,644 | 3,540 | 3,633 | +2.19% | 753,700 | 3124億3800万 | +9.13% | 22.41 | 4.2 |
| 09/25 | 3,549 | 3,599 | 3,520 | 3,555 | +0.74% | 577,000 | 3057億3000万 | +7.08% | 21.93 | 4.11 |
| 09/24 | 3,500 | 3,545 | 3,462 | 3,529 | +7.2% | 816,200 | 3034億9400万 | +6.46% | 21.77 | 4.08 |
| 09/22 | 3,287 | 3,300 | 3,270 | 3,292 | +0.24% | 294,300 | 2831億1200万 | -0.54% | 20.31 | 3.8 |
| 09/19 | 3,300 | 3,321 | 3,261 | 3,284 | -0.33% | 388,300 | 2824億2400万 | -0.91% | 20.26 | 3.79 |
| 09/18 | 3,272 | 3,302 | 3,260 | 3,295 | +1.01% | 303,200 | 2833億7000万 | -0.78% | 20.33 | 3.81 |
| 09/17 | 3,280 | 3,280 | 3,246 | 3,262 | -0.85% | 190,200 | 2805億3200万 | -2.04% | 20.13 | 3.77 |
| 09/16 | 3,307 | 3,312 | 3,281 | 3,290 | -0.27% | 204,300 | 2829億4000万 | -1.53% | 20.3 | 3.8 |
| 09/12 | 3,308 | 3,320 | 3,290 | 3,299 | -0.24% | 215,100 | 2837億1400万 | -1.55% | 20.35 | 3.81 |
| 09/11 | 3,333 | 3,353 | 3,298 | 3,307 | -1.25% | 196,600 | 2844億200万 | -1.61% | 20.4 | 3.82 |
| 09/10 | 3,318 | 3,354 | 3,301 | 3,349 | +1.82% | 263,200 | 2880億1400万 | -0.62% | 20.66 | 3.87 |
| 09/09 | 3,255 | 3,290 | 3,252 | 3,289 | +1.42% | 232,700 | 2828億5400万 | -2.63% | 20.29 | 3.8 |
| 09/08 | 3,244 | 3,263 | 3,232 | 3,243 | +0.09% | 252,400 | 2788億9800万 | -4.19% | 20.01 | 3.75 |
| 09/05 | 3,234 | 3,249 | 3,224 | 3,240 | -0.46% | 175,300 | 2786億4000万 | -4.54% | 19.99 | 3.74 |
| 09/04 | 3,270 | 3,270 | 3,224 | 3,255 | +0.03% | 184,500 | 2799億3000万 | -4.52% | 20.08 | 3.76 |
| 09/03 | 3,251 | 3,288 | 3,242 | 3,254 | -0.4% | 301,000 | 2798億4400万 | -4.88% | 20.08 | 3.76 |
| 09/02 | 3,290 | 3,295 | 3,245 | 3,267 | -0.49% | 154,200 | 2809億6200万 | -4.78% | 20.16 | 3.77 |
| 09/01 | 3,294 | 3,319 | 3,268 | 3,283 | -1.17% | 177,600 | 2823億3800万 | -4.59% | 20.25 | 3.79 |
| 08/29 | 3,330 | 3,348 | 3,314 | 3,322 | -0.42% | 164,100 | 2856億9200万 | -3.77% | 20.5 | 3.84 |
| 08/28 | 3,301 | 3,343 | 3,290 | 3,336 | +1.06% | 205,500 | 2868億9600万 | -3.56% | 20.58 | 3.85 |
| 08/27 | 3,311 | 3,335 | 3,301 | 3,301 | +0.03% | 230,700 | 2838億8600万 | -4.68% | 20.37 | 3.81 |
| 08/26 | 3,310 | 3,321 | 3,286 | 3,300 | -0.36% | 165,400 | 2838億 | -4.93% | 20.36 | 3.81 |
| 08/25 | 3,320 | 3,330 | 3,291 | 3,312 | -1.1% | 179,800 | 2848億3200万 | -4.85% | 20.43 | 3.83 |
| 08/22 | 3,370 | 3,370 | 3,330 | 3,349 | -0.68% | 168,800 | 2880億1400万 | -4.1% | 20.66 | 3.87 |
| 08/21 | 3,425 | 3,429 | 3,372 | 3,372 | -1.55% | 145,700 | 2899億9200万 | -3.57% | 20.8 | 3.9 |
| 08/20 | 3,423 | 3,430 | 3,391 | 3,425 | +0.26% | 131,100 | 2945億5000万 | -2.14% | 21.13 | 3.96 |
| 08/19 | 3,411 | 3,428 | 3,389 | 3,416 | +0.41% | 138,600 | 2937億7600万 | -2.48% | 21.08 | 3.95 |
| 08/18 | 3,390 | 3,423 | 3,377 | 3,402 | +0.12% | 190,300 | 2925億7200万 | -2.94% | 20.99 | 3.93 |
| 08/15 | 3,458 | 3,458 | 3,397 | 3,398 | -1.74% | 220,700 | 2922億2800万 | -3.16% | 20.96 | 3.93 |
| 08/14 | 3,512 | 3,512 | 3,437 | 3,458 | -1.85% | 174,600 | 2973億8800万 | -1.59% | 21.33 | 4 |
| 08/13 | 3,525 | 3,565 | 3,506 | 3,523 | -0.34% | 124,300 | 3029億7800万 | +0.17% | 21.74 | 4.07 |
| 08/12 | 3,547 | 3,567 | 3,510 | 3,535 | -0.34% | 107,800 | 3040億1000万 | +0.54% | 21.81 | 4.08 |
| 08/08 | 3,541 | 3,565 | 3,534 | 3,547 | -0.06% | 101,500 | 3050億4200万 | +0.91% | 21.88 | 4.1 |
| 08/07 | 3,530 | 3,570 | 3,525 | 3,549 | +0.34% | 90,000 | 3052億1400万 | +1.02% | 21.9 | 4.1 |
| 08/06 | 3,501 | 3,580 | 3,501 | 3,537 | +0.31% | 135,700 | 3041億8200万 | +0.65% | 21.82 | 4.09 |
| 08/05 | 3,497 | 3,527 | 3,476 | 3,526 | +1.58% | 137,600 | 3032億3600万 | +0.31% | 21.75 | 4.07 |
| 08/04 | 3,438 | 3,482 | 3,434 | 3,471 | -0.09% | 149,400 | 2985億600万 | -1.31% | 21.41 | 4.01 |
| 08/01 | 3,547 | 3,600 | 3,441 | 3,474 | -3.82% | 286,200 | 2987億6400万 | -1.31% | 21.43 | 4.01 |
| 07/31 | 3,652 | 3,669 | 3,582 | 3,612 | +1.46% | 192,000 | 3106億3200万 | +2.5% | 22.28 | 4.17 |
| 07/30 | 3,518 | 3,573 | 3,514 | 3,560 | +1.51% | 152,500 | 3061億6000万 | +1.08% | 21.96 | 4.11 |
| 07/29 | 3,495 | 3,514 | 3,475 | 3,507 | -0.09% | 98,400 | 3016億200万 | -0.43% | 21.64 | 4.05 |
| 07/28 | 3,598 | 3,598 | 3,500 | 3,510 | -1.65% | 224,700 | 3018億6000万 | -0.43% | 21.66 | 4.06 |
| 07/25 | 3,510 | 3,578 | 3,510 | 3,569 | +2.41% | 158,400 | 3069億3400万 | +1.22% | 22.02 | 4.12 |
| 07/24 | 3,467 | 3,500 | 3,454 | 3,485 | +1.25% | 107,100 | 2997億1000万 | -1.22% | 21.5 | 4.03 |
| 07/23 | 3,482 | 3,482 | 3,434 | 3,442 | -1.29% | 192,100 | 2960億1200万 | -2.58% | 21.24 | 3.98 |
| 07/22 | 3,547 | 3,555 | 3,479 | 3,487 | -1.69% | 116,200 | 2998億8200万 | -1.36% | 21.51 | 4.03 |
| 07/18 | 3,585 | 3,590 | 3,547 | 3,547 | -1.17% | 86,000 | 3050億4200万 | +0.28% | 21.88 | 4.1 |
| 07/17 | 3,515 | 3,589 | 3,492 | 3,589 | +3.34% | 144,400 | 3086億5400万 | +1.56% | 22.14 | 4.15 |
| 07/16 | 3,466 | 3,502 | 3,466 | 3,473 | +0.2% | 90,300 | 2986億7800万 | -1.64% | 21.43 | 4.01 |
| 07/15 | 3,500 | 3,511 | 3,466 | 3,466 | -0.8% | 76,700 | 2980億7600万 | -1.87% | 21.38 | 4 |
| 07/14 | 3,466 | 3,502 | 3,461 | 3,494 | +0.81% | 106,300 | 3004億8400万 | -1.13% | 21.56 | 4.04 |
| 07/11 | 3,520 | 3,544 | 3,466 | 3,466 | -1.06% | 151,600 | 2980億7600万 | -1.95% | 21.38 | 4 |
| 07/10 | 3,510 | 3,516 | 3,471 | 3,503 | -0.23% | 225,400 | 3012億5800万 | -0.88% | 21.61 | 4.05 |
| 07/09 | 3,533 | 3,548 | 3,499 | 3,511 | -0.62% | 160,700 | 3019億4600万 | -0.62% | 21.66 | 4.06 |
| 07/08 | 3,545 | 3,553 | 3,501 | 3,533 | +0.54% | 168,600 | 3038億3800万 | +0.03% | 21.8 | 4.08 |
| 07/07 | 3,521 | 3,546 | 3,513 | 3,514 | +0.09% | 101,300 | 3022億400万 | -0.45% | 21.68 | 4.06 |
| 07/04 | 3,501 | 3,528 | 3,493 | 3,511 | +0.43% | 131,500 | 3019億4600万 | -0.54% | 21.66 | 4.06 |
| 07/03 | 3,555 | 3,568 | 3,480 | 3,496 | -1.69% | 228,700 | 3006億5600万 | -1.02% | 21.57 | 4.04 |
| 07/02 | 3,577 | 3,640 | 3,555 | 3,556 | -0.61% | 287,900 | 3058億1600万 | +0.57% | 21.94 | 4.11 |
| 07/01 | 3,580 | 3,593 | 3,555 | 3,578 | +0.22% | 125,800 | 3077億800万 | +1.22% | 22.07 | 4.13 |
| 06/30 | 3,576 | 3,624 | 3,570 | 3,570 | +0.31% | 164,600 | 3070億2000万 | +1.02% | 22.03 | 4.35 |
| 06/27 | 3,542 | 3,567 | 3,530 | 3,559 | -0.17% | 164,900 | 3060億7400万 | +0.71% | 21.96 | 4.33 |
| 06/26 | 3,560 | 3,580 | 3,552 | 3,565 | +0.51% | 157,800 | 3065億9000万 | +0.91% | 21.99 | 4.34 |
| 06/25 | 3,552 | 3,555 | 3,520 | 3,547 | -0.92% | 141,600 | 3050億4200万 | +0.42% | 21.88 | 4.32 |
| 06/24 | 3,620 | 3,620 | 3,580 | 3,580 | +0.14% | 100,700 | 3078億8000万 | +1.45% | 22.09 | 4.36 |
| 06/23 | 3,532 | 3,595 | 3,531 | 3,575 | +1.19% | 134,100 | 3074億5000万 | +1.42% | 22.06 | 4.35 |
| 06/20 | 3,596 | 3,596 | 3,502 | 3,533 | -2.21% | 206,100 | 3038億3800万 | +0.34% | 21.8 | 4.3 |
| 06/19 | 3,619 | 3,629 | 3,598 | 3,613 | +0.19% | 104,200 | 3107億1800万 | +2.76% | 22.29 | 4.4 |
| 06/18 | 3,504 | 3,611 | 3,504 | 3,606 | +2.62% | 206,100 | 3101億1600万 | +2.85% | 22.25 | 4.39 |
| 06/17 | 3,497 | 3,555 | 3,493 | 3,514 | -0.09% | 107,200 | 3022億400万 | +0.49% | 21.68 | 4.28 |
| 06/16 | 3,499 | 3,517 | 3,477 | 3,517 | +1.15% | 91,800 | 3024億6200万 | +0.72% | 21.7 | 4.28 |
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 3月期 | 1,134 4,990 10/4 | 739 3,250 7/19 | 2,405,040 546,600 1/30 | - | - | +19.89% 8/16 | -14.89% 11/21 |
| 2008年 3月期 | 905 1,992 4/27 | 524 1,153 1/23 | 4,370,080 1,986,400 8/9 | - | - | +11.33% 4/3 | -19.53% 1/22 |
| 2009年 3月期 | 714 1,571 4/11 | 252 554 2/23 | 2,352,240 1,069,200 5/14 | - | - | +17.68% 11/18 | -30.21% 10/8 |
| 2010年 3月期 | 515 1,133 3/31 | 290 637 4/1 | 1,496,440 680,200 6/10 | 579億7787万 | - | +19.27% 5/18 | -10.82% 10/7 |
| 2011年 3月期 | 535 1,178 4/26 | 300 660 3/15 | 933,240 424,200 5/10 | 602億8061万 | 337億7352万 | +8.3% 12/8 | -20.84% 3/15 |
| 2012年 3月期 | 386 850 4/1 | 255 561 11/17 | 845,460 384,300 9/27 | 434億9620万 | 287億749万 | +10.52% 3/22 | -10.11% 8/8 |
| 2013年 3月期 | 501 1,102 3/21 | 282 621 6/4 | 859,760 390,800 10/1 | 563億9154万 | 317億7781万 | +13.13% 2/4 | -8.24% 4/2 |
| 2014年 3月期 | 645 1,420 1/31 | 418 920 6/7 | 855,140 388,700 9/25 | 684億446万 | 470億7824万 | +15% 5/9 | -13.41% 6/7 |
| 2015年 3月期 | 931 1,862 3/24 | 530 1,167 4/11 | 1,857,900 844,500 9/25 | 896億9656万 | 562億1691万 | +11.97% 8/13 | -8.39% 10/17 |
| 2016年 3月期 | 905 1,809 12/2 1,809 12/1 | 675 1,350 8/25 | 1,372,600 686,300 5/1 | 871億4343万 | 650億3241万 | +9.66% 10/26 | -14.98% 8/25 |
| 2017年 3月期 | 949 1,897 1/10 | 731 1,461 6/24 | 637,600 318,800 10/28 | 913億8258万 | 703億7952万 | +11.1% 4/28 | -11.64% 6/24 |
| 2018年 3月期 | 1,235 2,470 1/30 | 783 1,565 4/17 | 1,552,400 776,200 10/30 | 1165億1523万 | 753億8943万 | +15.99% 11/1 | -11.86% 2/14 |
| 2019年 3月期 | 1,322 2,643 6/19 | 953 1,905 12/25 | 851,600 425,800 5/14 | 1246億7601万 | 898億6296万 | +12.38% 5/10 | -15.39% 12/25 |
| 2020年 3月期 | 1,920 2/20 | 1,224 3/23 | 1,023,600 511,800 8/1 | 1773億109万 | 1130億2944万 | +15.71% 5/15 | -22.99% 3/19 |
| 2021年 3月期 | 2,256 12/29 | 1,246 4/6 | 674,900 9/28 | 2083億2878万 | 1150億6102万 | +13.16% 9/28 | -9.72% 10/26 |
| 2022年 3月期 | 2,268 11/17 | 1,730 5/13 | 469,300 9/24 | 2094億3691万 | 1597億5567万 | +9.69% 11/4 | -8.63% 10/6 |
| 2023年 3月期 | 2,663 11/1 | 2,130 5/19 | 846,100 6/17 | 2316億8100万 | 1917億 | +7.21% 7/11 | -7.28% 1/4 |
| 2024年 3月期 | 3,040 3/21 | 2,322 4/6 | 2,839,900 9/11 | 2644億8000万 | 2020億1400万 | +9.99% 10/6 | -7.5% 8/30 |
| 2025年 3月期 | 3,606 2/17 | 2,598 8/5 | 880,400 5/31 | 3101億1600万 | 2234億2800万 | +8.21% 2/12 | -12.66% 8/5 |
| 最新 | 3,474 2025/11/10 | 210,600 | 2987億6400万 | +3.98% 3,341 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -73%（0.27倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/11/10 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
245円（2003/03/11） - 1321%（14.21倍）
3,474円（11/10）