株価チャート
株価
6/11
- 前日 (6/10)
- 3,510
- 始値
- 3,510
- 高値
- 3,510
- 安値
- 3,485
- 終値 -0.43%
- 3,495
- 出来高 -42.96%
- 64,000
乖離率
- 株価（5日）
移動平均値 - +0.2%
3,488 - 株価（25日）
移動平均値 - -2.89%
3,599 - 出来高（5日）
移動平均値 - -23.46%
83,620
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 3,510 | 3,510 | 3,485 | 3,495 | -0.43% | 64,000 | 1782億4500万 | -2.89% | 16.97 | 1.99 |
| 06/10 | 3,470 | 3,550 | 3,465 | 3,510 | +0.72% | 112,200 | 1790億1000万 | -2.69% | 17.05 | 2 |
| 06/09 | 3,475 | 3,535 | 3,475 | 3,485 | +0.58% | 96,700 | 1777億3500万 | -3.62% | 16.92 | 1.99 |
| 06/06 | 3,485 | 3,510 | 3,460 | 3,465 | -0.57% | 58,600 | 1767億1500万 | -4.44% | 16.83 | 1.98 |
| 06/05 | 3,445 | 3,485 | 3,435 | 3,485 | +0.58% | 86,600 | 1777億3500万 | -4.07% | 16.92 | 1.99 |
| 06/04 | 3,460 | 3,480 | 3,445 | 3,465 | +0.14% | 70,300 | 1767億1500万 | -4.81% | 16.83 | 1.98 |
| 06/03 | 3,465 | 3,490 | 3,450 | 3,460 | -0.57% | 86,200 | 1764億6000万 | -5.21% | 16.8 | 1.97 |
| 06/02 | 3,510 | 3,540 | 3,465 | 3,480 | -1.69% | 93,200 | 1774億8000万 | -4.94% | 16.9 | 1.98 |
| 05/30 | 3,520 | 3,545 | 3,510 | 3,540 | +0.14% | 233,800 | 1805億4000万 | -3.54% | 17.19 | 2.02 |
| 05/29 | 3,545 | 3,565 | 3,510 | 3,535 | -0.28% | 158,200 | 1802億8500万 | -3.89% | 17.17 | 2.02 |
| 05/28 | 3,595 | 3,620 | 3,545 | 3,545 | +0.57% | 211,300 | 1807億9500万 | -3.77% | 17.22 | 2.02 |
| 05/27 | 3,550 | 3,575 | 3,510 | 3,525 | -0.84% | 182,400 | 1797億7500万 | -4.42% | 17.12 | 2.01 |
| 05/26 | 3,570 | 3,570 | 3,515 | 3,555 | -0.28% | 141,800 | 1813億500万 | -3.66% | 17.26 | 2.03 |
| 05/23 | 3,605 | 3,625 | 3,555 | 3,565 | -1.11% | 122,000 | 1818億1500万 | -3.41% | 17.31 | 2.03 |
| 05/22 | 3,560 | 3,660 | 3,555 | 3,605 | +0.28% | 162,200 | 1838億5500万 | -2.38% | 17.51 | 2.06 |
| 05/21 | 3,745 | 3,765 | 3,595 | 3,595 | -3.49% | 159,800 | 1833億4500万 | -2.68% | 17.46 | 2.05 |
| 05/20 | 3,770 | 3,775 | 3,705 | 3,725 | -1.72% | 122,400 | 1899億7500万 | +0.98% | 18.09 | 2.12 |
| 05/19 | 3,750 | 3,800 | 3,750 | 3,790 | +1.61% | 125,700 | 1932億9000万 | +2.93% | 18.41 | 2.16 |
| 05/16 | 3,710 | 3,755 | 3,670 | 3,730 | +1.08% | 120,700 | 1902億3000万 | +1.77% | 18.11 | 2.13 |
| 05/15 | 3,680 | 3,720 | 3,670 | 3,690 | -1.6% | 126,800 | 1881億9000万 | +0.9% | 17.92 | 2.1 |
| 05/14 | 3,700 | 3,780 | 3,700 | 3,750 | 0% | 128,200 | 1912億5000万 | +2.94% | 18.21 | 2.14 |
| 05/13 | 3,720 | 3,760 | 3,700 | 3,750 | -0.27% | 132,800 | 1912億5000万 | +3.08% | 18.21 | 2.14 |
| 05/12 | 3,760 | 3,785 | 3,735 | 3,760 | +0.13% | 87,600 | 1917億6000万 | +3.47% | 18.26 | 2.14 |
| 05/09 | 3,720 | 3,785 | 3,715 | 3,755 | +1.21% | 129,600 | 1915億500万 | +3.36% | 18.24 | 2.14 |
| 05/08 | 3,710 | 3,745 | 3,675 | 3,710 | +0.27% | 142,300 | 1892億1000万 | +2.18% | 18.02 | 2.12 |
| 05/07 | 3,710 | 3,725 | 3,675 | 3,700 | -0.94% | 164,800 | 1887億 | +1.87% | 17.97 | 2.11 |
| 05/02 | 3,710 | 3,745 | 3,675 | 3,735 | +0.13% | 118,300 | 1904億8500万 | +2.61% | 18.14 | 2.13 |
| 05/01 | 3,715 | 3,755 | 3,695 | 3,730 | +2.19% | 153,500 | 1902億3000万 | +2.28% | 18.11 | 2.13 |
| 04/30 | 3,680 | 3,690 | 3,605 | 3,650 | -0.41% | 119,700 | 1861億5000万 | -0.05% | 17.73 | 2.08 |
| 04/28 | 3,735 | 3,745 | 3,640 | 3,665 | -1.35% | 137,800 | 1869億1500万 | +0.14% | 17.8 | 2.09 |
| 04/25 | 3,720 | 3,760 | 3,690 | 3,715 | -0.13% | 196,900 | 1894億6500万 | +1.28% | 18.04 | 2.12 |
| 04/24 | 3,750 | 3,785 | 3,685 | 3,720 | +0.13% | 235,600 | 1897億2000万 | +1.25% | 18.07 | 2.12 |
| 04/23 | 3,735 | 3,775 | 3,705 | 3,715 | -0.4% | 177,100 | 1894億6500万 | +0.9% | 18.04 | 2.12 |
| 04/22 | 3,680 | 3,740 | 3,670 | 3,730 | +1.36% | 104,900 | 1902億3000万 | +1.11% | 18.11 | 2.13 |
| 04/21 | 3,650 | 3,715 | 3,635 | 3,680 | +0.82% | 82,500 | 1876億8000万 | -0.38% | 17.87 | 2.1 |
| 04/18 | 3,600 | 3,675 | 3,570 | 3,650 | +1.81% | 86,600 | 1861億5000万 | -1.32% | 17.73 | 2.08 |
| 04/17 | 3,560 | 3,605 | 3,555 | 3,585 | +0.14% | 86,100 | 1828億3500万 | -3.32% | 17.41 | 2.04 |
| 04/16 | 3,590 | 3,635 | 3,575 | 3,580 | -0.69% | 81,200 | 1825億8000万 | -3.76% | 17.39 | 2.04 |
| 04/15 | 3,645 | 3,695 | 3,605 | 3,605 | -0.96% | 99,700 | 1838億5500万 | -3.38% | 17.51 | 2.06 |
| 04/14 | 3,535 | 3,650 | 3,525 | 3,640 | +5.05% | 132,000 | 1856億4000万 | -2.73% | 17.68 | 2.08 |
| 04/11 | 3,375 | 3,485 | 3,375 | 3,465 | -2.67% | 164,000 | 1767億1500万 | -7.65% | 16.83 | 1.98 |
| 04/10 | 3,600 | 3,600 | 3,455 | 3,560 | +6.27% | 194,900 | 1815億6000万 | -5.55% | 17.29 | 2.03 |
| 04/09 | 3,475 | 3,485 | 3,295 | 3,350 | -5.1% | 403,200 | 1708億5000万 | -11.42% | 16.27 | 1.91 |
| 04/08 | 3,410 | 3,555 | 3,385 | 3,530 | +5.69% | 178,200 | 1800億3000万 | -7.2% | 17.14 | 2.01 |
| 04/07 | 3,390 | 3,455 | 3,335 | 3,340 | -7.86% | 141,000 | 1703億4000万 | -12.47% | 16.22 | 1.9 |
| 04/04 | 3,600 | 3,640 | 3,565 | 3,625 | -0.96% | 129,700 | 1848億7500万 | -5.3% | 17.6 | 2.07 |
| 04/03 | 3,610 | 3,700 | 3,605 | 3,660 | -1.88% | 101,700 | 1866億6000万 | -4.44% | 17.77 | 2.09 |
| 04/02 | 3,780 | 3,795 | 3,685 | 3,730 | +0.54% | 95,800 | 1902億3000万 | -2.61% | 18.11 | 2.13 |
| 04/01 | 3,740 | 3,755 | 3,685 | 3,710 | -0.54% | 88,100 | 1892億1000万 | -3.01% | 18.02 | 2.12 |
| 03/31 | 3,820 | 3,820 | 3,685 | 3,730 | -4.11% | 146,700 | 1902億3000万 | -2.41% | 18.11 | 2.13 |
| 03/28 | 3,915 | 3,920 | 3,865 | 3,890 | -0.51% | 108,000 | 1983億9000万 | +1.83% | 18.89 | 2.22 |
| 03/27 | 3,875 | 3,915 | 3,840 | 3,910 | +1.16% | 130,500 | 1994億1000万 | +2.49% | 18.99 | 2.23 |
| 03/26 | 3,890 | 3,900 | 3,860 | 3,865 | +0.26% | 94,800 | 1971億1500万 | +1.44% | 18.77 | 2.2 |
| 03/25 | 3,855 | 3,860 | 3,770 | 3,855 | +0.13% | 70,300 | 1966億500万 | +1.26% | 18.72 | 2.2 |
| 03/24 | 3,875 | 3,880 | 3,830 | 3,850 | -0.9% | 39,400 | 1963億5000万 | +1.02% | 18.7 | 2.2 |
| 03/21 | 3,865 | 3,905 | 3,860 | 3,885 | -0.77% | 77,500 | 1981億3500万 | +1.81% | 18.87 | 2.21 |
| 03/19 | 3,895 | 3,950 | 3,895 | 3,915 | +0.9% | 68,000 | 1996億6500万 | +2.57% | 19.01 | 2.23 |
| 03/18 | 3,870 | 3,910 | 3,870 | 3,880 | +0.52% | 80,900 | 1978億8000万 | +1.7% | 18.84 | 2.21 |
| 03/17 | 3,830 | 3,870 | 3,830 | 3,860 | +1.31% | 65,800 | 1968億6000万 | +1.15% | 18.75 | 2.2 |
| 03/14 | 3,815 | 3,860 | 3,780 | 3,810 | -1.42% | 158,000 | 1943億1000万 | -0.16% | 18.5 | 2.17 |
| 03/13 | 3,870 | 3,910 | 3,860 | 3,865 | -0.39% | 82,600 | 1971億1500万 | +1.31% | 18.77 | 2.2 |
| 03/12 | 3,840 | 3,895 | 3,840 | 3,880 | +0.39% | 91,300 | 1978億8000万 | +1.84% | 18.84 | 2.21 |
| 03/11 | 3,840 | 3,910 | 3,785 | 3,865 | -0.39% | 132,300 | 1971億1500万 | +1.63% | 18.77 | 2.2 |
| 03/10 | 3,940 | 3,945 | 3,880 | 3,880 | -0.51% | 100,100 | 1978億8000万 | +2.16% | 18.84 | 2.21 |
| 03/07 | 3,845 | 3,910 | 3,835 | 3,900 | +0.78% | 87,000 | 1989億 | +2.88% | 18.94 | 2.22 |
| 03/06 | 3,945 | 3,945 | 3,845 | 3,870 | -0.9% | 103,700 | 1973億7000万 | +2.38% | 18.79 | 2.21 |
| 03/05 | 3,905 | 3,970 | 3,885 | 3,905 | +0.64% | 208,600 | 1991億5500万 | +3.58% | 18.96 | 2.23 |
| 03/04 | 3,875 | 3,900 | 3,850 | 3,880 | +1.04% | 181,200 | 1978億8000万 | +3.22% | 18.84 | 2.21 |
| 03/03 | 3,685 | 3,880 | 3,685 | 3,840 | +5.21% | 166,000 | 1958億4000万 | +2.37% | 18.65 | 2.19 |
| 02/28 | 3,625 | 3,650 | 3,585 | 3,650 | -0.54% | 416,500 | 1861億5000万 | -2.54% | 18.85 | 2.08 |
| 02/27 | 3,620 | 3,670 | 3,620 | 3,670 | +0.69% | 127,200 | 1871億7000万 | -2.05% | 18.96 | 2.09 |
| 02/26 | 3,620 | 3,655 | 3,605 | 3,645 | +0.69% | 149,500 | 1858億9500万 | -2.8% | 18.83 | 2.08 |
| 02/25 | 3,625 | 3,655 | 3,600 | 3,620 | -0.55% | 152,000 | 1846億2000万 | -3.54% | 18.7 | 2.06 |
| 02/21 | 3,640 | 3,645 | 3,585 | 3,640 | -0.68% | 173,100 | 1856億4000万 | -3.01% | 18.8 | 2.08 |
| 02/20 | 3,760 | 3,770 | 3,655 | 3,665 | -2.79% | 97,500 | 1869億1500万 | -2.42% | 18.93 | 2.09 |
| 02/19 | 3,760 | 3,805 | 3,745 | 3,770 | -0.66% | 69,600 | 1922億7000万 | +0.37% | 19.47 | 2.15 |
| 02/18 | 3,840 | 3,845 | 3,790 | 3,795 | +0.13% | 85,900 | 1935億4500万 | +1.15% | 19.6 | 2.16 |
| 02/17 | 3,905 | 3,915 | 3,765 | 3,790 | -3.81% | 116,500 | 1932億9000万 | +0.96% | 19.58 | 2.16 |
| 02/14 | 4,015 | 4,015 | 3,925 | 3,940 | -1.25% | 142,200 | 2009億4000万 | +4.84% | 20.35 | 2.25 |
| 02/13 | 3,900 | 4,000 | 3,900 | 3,990 | +2.31% | 134,300 | 2034億9000万 | +6.23% | 20.61 | 2.27 |
| 02/12 | 3,940 | 3,975 | 3,875 | 3,900 | +0.78% | 213,500 | 1989億 | +3.92% | 20.15 | 2.22 |
| 02/10 | 3,875 | 3,930 | 3,865 | 3,870 | -0.51% | 145,700 | 1973億7000万 | +3.42% | 19.99 | 2.21 |
| 02/07 | 3,900 | 3,935 | 3,885 | 3,890 | +0.26% | 131,500 | 1983億9000万 | +4.23% | 20.09 | 2.22 |
| 02/06 | 3,840 | 3,880 | 3,835 | 3,880 | +2.92% | 97,800 | 1978億8000万 | +4.22% | 20.04 | 2.21 |
| 02/05 | 3,810 | 3,840 | 3,750 | 3,770 | +0.8% | 125,500 | 1922億7000万 | +1.54% | 19.47 | 2.15 |
| 02/04 | 3,830 | 3,835 | 3,730 | 3,740 | +0.54% | 117,500 | 1907億4000万 | +0.84% | 19.32 | 2.13 |
| 02/03 | 3,720 | 3,755 | 3,695 | 3,720 | 0% | 151,500 | 1897億2000万 | +0.38% | 19.22 | 2.12 |
| 01/31 | 3,705 | 3,725 | 3,660 | 3,720 | +0.13% | 151,200 | 1897億2000万 | +0.4% | 19.22 | 2.12 |
| 01/30 | 3,635 | 3,760 | 3,625 | 3,715 | +2.2% | 145,100 | 1894億6500万 | +0.3% | 19.19 | 2.12 |
| 01/29 | 3,610 | 3,655 | 3,600 | 3,635 | +0.41% | 145,900 | 1853億8500万 | -1.86% | 18.78 | 2.07 |
| 01/28 | 3,610 | 3,640 | 3,580 | 3,620 | +0.28% | 128,600 | 1846億2000万 | -2.45% | 18.7 | 2.06 |
| 01/27 | 3,645 | 3,710 | 3,610 | 3,610 | -2.43% | 163,000 | 1841億1000万 | -2.93% | 18.65 | 2.06 |
| 01/24 | 3,665 | 3,720 | 3,665 | 3,700 | +0.54% | 113,300 | 1887億 | -0.75% | 19.11 | 2.11 |
| 01/23 | 3,700 | 3,715 | 3,675 | 3,680 | -0.81% | 65,300 | 1876億8000万 | -1.42% | 19.01 | 2.1 |
| 01/22 | 3,750 | 3,750 | 3,705 | 3,710 | -0.54% | 53,500 | 1892億1000万 | -0.83% | 19.16 | 2.12 |
| 01/21 | 3,775 | 3,775 | 3,725 | 3,730 | +0.27% | 59,100 | 1902億3000万 | -0.45% | 19.27 | 2.13 |
| 01/20 | 3,640 | 3,745 | 3,640 | 3,720 | +2.48% | 107,700 | 1897億2000万 | -0.88% | 19.22 | 2.12 |
| 01/17 | 3,665 | 3,680 | 3,625 | 3,630 | -2.16% | 83,800 | 1851億3000万 | -3.43% | 18.75 | 2.07 |
| 01/16 | 3,685 | 3,755 | 3,685 | 3,710 | +1.09% | 113,400 | 1892億1000万 | -1.57% | 19.16 | 2.12 |
| 01/15 | 3,665 | 3,705 | 3,645 | 3,670 | +0.27% | 145,500 | 1871億7000万 | -2.94% | 18.96 | 2.09 |
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 | |
| 2008年 2月期 | 2,977 3,930 11/1 | 1,625 2,145 3/6 | 1,362,768 1,032,400 8/9 | - | - | +17.67% 10/18 | -14.8% 1/24 |
| 2009年 2月期 | 3,250 3,900 7/7 | 1,009 1,211 1/28 | 1,267,680 1,056,400 1/29 | - | - | +20.12% 3/24 | -30.97% 10/10 |
| 2010年 2月期 | 1,892 2,270 6/4 | 1,063 1,275 3/3 | 1,512,600 1,260,500 4/1 | - | - | +29.31% 4/20 | -10.42% 2/16 |
| 2011年 2月期 | 1,746 2,095 4/22 | 1,158 1,390 11/4 | 775,680 646,400 1/14 | 945億3478万 | 627億2236万 | +11.15% 12/14 | -17.94% 3/15 |
| 2012年 2月期 | 1,477 1,772 4/18 | 958 1,150 3/15 | 1,923,600 1,603,000 4/14 | 799億5972万 | 518億9260万 | +12.61% 4/18 | -9.01% 8/9 |
| 2013年 2月期 | 1,340 1,608 3/13 | 845 1,014 11/14 1,014 11/13 | 1,128,720 940,600 4/12 | 725億5939万 | 457億5573万 | +12.09% 3/21 | -10.2% 4/16 |
| 2014年 2月期 | 1,858 2,230 1/10 | 1,138 1,365 4/2 | 883,200 736,000 4/17 | 1006億2864万 | 615億9426万 | +14.23% 4/24 | -14.33% 6/7 |
| 2015年 2月期 | 1,775 2,130 1/5 | 1,308 1,570 4/11 | 650,400 542,000 3/27 | 961億1615万 | 708億4617万 | +8.02% 6/2 | -12.25% 10/17 |
| 2016年 2月期 | 2,150 2,580 6/12 | 1,300 1,560 2/12 | 661,080 550,900 10/29 | 1164億2238万 | 703億9492万 | +8.19% 5/21 | -15.88% 1/21 |
| 2017年 2月期 | 2,060 2,472 1/5 | 1,376 1,651 4/7 | 438,000 365,000 1/10 | 1115億4888万 | 745億129万 | +10.62% 4/22 | -11.07% 7/8 |
| 2018年 2月期 | 2,983 3,580 1/18 | 1,844 2,213 3/28 | 651,720 543,100 7/3 | 1539億4000万 | 998億6152万 | +10.85% 7/6 | -10.23% 2/14 |
| 2019年 2月期 | 3,029 3,635 5/22 | 1,725 2,070 1/4 | 532,560 443,800 7/2 | 1563億500万 | 890億1000万 | +17.3% 4/10 | -16.04% 12/25 |
| 2020年 2月期 | 2,804 3,365 12/13 | 1,992 2,390 8/6 | 649,560 541,300 1/7 | 1446億9500万 | 1027億7000万 | +11.19% 4/26 | -26.71% 3/19 |
| 2021年 2月期 | 2,963 3,555 1/8 | 1,497 1,796 4/6 | 546,600 455,500 4/6 | 1528億6500万 | 772億2800万 | +15.07% 1/8 | -13.53% 4/6 |
| 2022年 2月期 | 5,670 10/18 | 2,767 3,320 3/5 | 502,200 418,500 7/1 | 2925億7200万 | 1427億6000万 | +14.74% 4/7 | -13.7% 1/7 |
| 2023年 2月期 | 5,070 6/8 | 3,540 7/1 | 647,800 7/1 | 2585億7000万 | 1805億4000万 | +8.86% 9/13 | -19.75% 7/1 |
| 2024年 2月期 | 4,870 8/1 | 3,495 6/2 | 462,500 4/6 | 2483億7000万 | 1782億4500万 | +12.43% 7/3 | -11.13% 4/11 |
| 2025年 2月期 | 4,035 12/4 | 2,868 4/19 | 960,700 10/30 | 2057億8500万 | 1462億6800万 | +13.88% 6/27 | -16.33% 4/19 |
| 最新 | 3,495 2025/6/11 | 64,000 | 1782億4500万 | -2.89% 3,599 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 73%（1.73倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 103%（2.03倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/06/11 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
596円（2001/03/05） - 487%（5.87倍）
3,495円（6/11）