株価チャート
株価
12/12
- 前日 (12/11)
- 3,315
- 始値
- 3,350
- 高値
- 3,380
- 安値
- 3,340
- 終値 +1.96%
- 3,380
- 出来高 +76.8%
- 96,000
乖離率
- 株価（5日）
移動平均値 - +1.41%
3,333 - 株価（25日）
移動平均値 - +2.42%
3,300 - 出来高（5日）
移動平均値 - +26.05%
76,160
2025/07/17～2025/12/12
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 | ||||||||||
| 12/12 | 3,350 | 3,380 | 3,340 | 3,380 | +1.96% | 96,000 | 1948億5655万 | +2.42% | 16.29 | 0.97 |
| 12/11 | 3,335 | 3,340 | 3,305 | 3,315 | 0% | 54,300 | 1911億931万 | +0.76% | 15.98 | 0.95 |
| 12/10 | 3,340 | 3,345 | 3,310 | 3,315 | -0.6% | 76,600 | 1911億931万 | +1.01% | 15.98 | 0.95 |
| 12/09 | 3,320 | 3,335 | 3,280 | 3,335 | +0.45% | 79,700 | 1922億6230万 | +1.83% | 16.07 | 0.95 |
| 12/08 | 3,260 | 3,330 | 3,260 | 3,320 | +1.84% | 74,200 | 1913億9756万 | +1.62% | 16 | 0.95 |
| 12/05 | 3,255 | 3,290 | 3,250 | 3,260 | -1.21% | 121,400 | 1879億3856万 | +0.03% | 15.71 | 0.93 |
| 12/04 | 3,270 | 3,315 | 3,265 | 3,300 | +1.07% | 106,100 | 1902億4456万 | +1.48% | 15.9 | 0.94 |
| 12/03 | 3,320 | 3,320 | 3,255 | 3,265 | -1.95% | 90,700 | 1882億2681万 | +0.59% | 15.74 | 0.93 |
| 12/02 | 3,330 | 3,335 | 3,305 | 3,330 | -0.45% | 66,600 | 1919億7406万 | +2.65% | 16.05 | 0.95 |
| 12/01 | 3,370 | 3,370 | 3,325 | 3,345 | -0.45% | 100,300 | 1928億3880万 | +3.34% | 16.12 | 0.96 |
| 11/28 | 3,355 | 3,375 | 3,340 | 3,360 | 0% | 77,800 | 1937億355万 | +3.9% | 16.19 | 0.96 |
| 11/27 | 3,380 | 3,390 | 3,340 | 3,360 | -0.3% | 62,700 | 1937億355万 | +4.06% | 16.19 | 0.96 |
| 11/26 | 3,380 | 3,385 | 3,345 | 3,370 | +0.75% | 66,200 | 1942億8005万 | +4.63% | 16.24 | 0.96 |
| 11/25 | 3,345 | 3,360 | 3,325 | 3,345 | 0% | 78,600 | 1928億3880万 | +4.04% | 16.12 | 0.96 |
| 11/21 | 3,340 | 3,365 | 3,320 | 3,345 | +1.06% | 145,000 | 1928億3880万 | +4.17% | 16.12 | 0.96 |
| 11/20 | 3,270 | 3,330 | 3,260 | 3,310 | +1.22% | 79,300 | 1908億2106万 | +3.24% | 15.95 | 0.95 |
| 11/19 | 3,280 | 3,310 | 3,255 | 3,270 | -0.3% | 90,000 | 1885億1506万 | +2.16% | 15.76 | 0.93 |
| 11/18 | 3,310 | 3,335 | 3,270 | 3,280 | -0.91% | 71,600 | 1890億9156万 | +2.79% | 15.81 | 0.94 |
| 11/17 | 3,310 | 3,320 | 3,275 | 3,310 | 0% | 82,700 | 1908億2106万 | +4.06% | 15.95 | 0.95 |
| 11/14 | 3,260 | 3,320 | 3,240 | 3,310 | +1.53% | 106,300 | 1908億2106万 | +4.42% | 15.95 | 0.95 |
| 11/13 | 3,250 | 3,270 | 3,245 | 3,260 | +0.62% | 55,500 | 1879億3856万 | +3.2% | 15.71 | 0.93 |
| 11/12 | 3,190 | 3,265 | 3,185 | 3,240 | +1.57% | 91,300 | 1867億8557万 | +2.79% | 15.62 | 0.93 |
| 11/11 | 3,200 | 3,210 | 3,150 | 3,190 | -0.16% | 92,200 | 1839億307万 | +1.43% | 15.37 | 0.91 |
| 11/10 | 3,190 | 3,195 | 3,155 | 3,195 | +0.47% | 66,800 | 1841億9132万 | +1.82% | 15.4 | 0.91 |
| 11/07 | 3,150 | 3,180 | 3,140 | 3,180 | +1.44% | 78,000 | 1833億2658万 | +1.56% | 15.33 | 0.91 |
| 11/06 | 3,125 | 3,150 | 3,110 | 3,135 | +0.32% | 56,000 | 1807億3233万 | +0.32% | 15.11 | 0.9 |
| 11/05 | 3,155 | 3,165 | 3,105 | 3,125 | -0.48% | 88,300 | 1801億5583万 | -0.03% | 15.06 | 0.89 |
| 11/04 | 3,105 | 3,175 | 3,105 | 3,140 | +0.16% | 77,200 | 1810億2058万 | +0.38% | 15.13 | 0.9 |
| 10/31 | 3,140 | 3,170 | 3,130 | 3,135 | +0.32% | 85,100 | 1807億3233万 | +0.13% | 15.11 | 0.9 |
| 10/30 | 3,085 | 3,145 | 3,085 | 3,125 | +1.46% | 100,000 | 1801億5583万 | -0.26% | 15.06 | 0.89 |
| 10/29 | 3,150 | 3,150 | 3,070 | 3,080 | -2.22% | 74,300 | 1775億6159万 | -1.82% | 14.84 | 0.88 |
| 10/28 | 3,200 | 3,200 | 3,140 | 3,150 | -1.87% | 66,000 | 1815億9708万 | +0.22% | 15.18 | 0.9 |
| 10/27 | 3,170 | 3,245 | 3,170 | 3,210 | +1.58% | 78,900 | 1850億5607万 | +2.07% | 15.47 | 0.92 |
| 10/24 | 3,255 | 3,255 | 3,160 | 3,160 | -3.22% | 61,000 | 1821億7358万 | +0.45% | 15.23 | 0.9 |
| 10/23 | 3,230 | 3,280 | 3,230 | 3,265 | +1.24% | 91,800 | 1882億2681万 | +3.75% | 15.74 | 0.93 |
| 10/22 | 3,185 | 3,230 | 3,185 | 3,225 | +1.9% | 94,000 | 1859億2082万 | +2.58% | 15.54 | 0.92 |
| 10/21 | 3,200 | 3,225 | 3,165 | 3,165 | -2.16% | 110,500 | 1824億6183万 | +0.76% | 15.25 | 0.9 |
| 10/20 | 3,265 | 3,280 | 3,230 | 3,235 | -0.15% | 78,300 | 1864億9732万 | +3.03% | 15.59 | 0.92 |
| 10/17 | 3,220 | 3,300 | 3,210 | 3,240 | +0.62% | 108,200 | 1867億8557万 | +3.35% | 15.62 | 0.93 |
| 10/16 | 3,200 | 3,250 | 3,155 | 3,220 | +1.1% | 123,900 | 1856億3257万 | +2.88% | 15.52 | 0.92 |
| 10/15 | 3,085 | 3,215 | 3,055 | 3,185 | +5.64% | 215,200 | 1836億1482万 | +1.89% | 15.35 | 0.91 |
| 10/14 | 3,000 | 3,045 | 2,993 | 3,015 | -0.17% | 61,400 | 1738億1435万 | -3.43% | 14.53 | 0.86 |
| 10/10 | 3,015 | 3,040 | 3,005 | 3,020 | -0.82% | 60,600 | 1741億260万 | -3.33% | 14.56 | 0.86 |
| 10/09 | 3,030 | 3,050 | 3,030 | 3,045 | +0.16% | 42,600 | 1755億4384万 | -2.56% | 14.68 | 0.87 |
| 10/08 | 3,055 | 3,105 | 3,040 | 3,040 | -1.14% | 45,400 | 1752億5559万 | -2.69% | 14.65 | 0.87 |
| 10/07 | 3,050 | 3,090 | 3,040 | 3,075 | +0.49% | 44,300 | 1772億7334万 | -1.57% | 14.82 | 0.88 |
| 10/06 | 3,060 | 3,095 | 3,060 | 3,060 | +1.16% | 91,100 | 1764億859万 | -1.99% | 14.75 | 0.87 |
| 10/03 | 3,005 | 3,045 | 3,005 | 3,025 | +0.5% | 49,900 | 1743億9085万 | -3.08% | 14.58 | 0.86 |
| 10/02 | 3,040 | 3,055 | 2,990 | 3,010 | -0.99% | 63,300 | 1735億2610万 | -3.68% | 14.51 | 0.86 |
| 10/01 | 3,140 | 3,140 | 3,015 | 3,040 | -3.8% | 80,600 | 1752億5559万 | -2.78% | 14.65 | 0.87 |
| 09/30 | 3,160 | 3,170 | 3,145 | 3,160 | -0.32% | 46,400 | 1821億7358万 | +0.99% | 15.23 | 0.9 |
| 09/29 | 3,215 | 3,215 | 3,160 | 3,170 | -1.4% | 42,800 | 1827億5008万 | +1.38% | 15.28 | 0.91 |
| 09/26 | 3,180 | 3,215 | 3,170 | 3,215 | +0.94% | 105,600 | 1853億4432万 | +2.91% | 15.5 | 0.92 |
| 09/25 | 3,210 | 3,220 | 3,170 | 3,185 | -1.09% | 53,000 | 1836億1482万 | +2.05% | 15.35 | 0.91 |
| 09/24 | 3,230 | 3,235 | 3,205 | 3,220 | -0.31% | 51,000 | 1856億3257万 | +3.3% | 15.52 | 0.92 |
| 09/22 | 3,195 | 3,245 | 3,195 | 3,230 | +0.47% | 38,800 | 1862億907万 | +3.79% | 15.57 | 0.92 |
| 09/19 | 3,230 | 3,250 | 3,195 | 3,215 | -0.16% | 114,900 | 1853億4432万 | +3.54% | 15.5 | 0.92 |
| 09/18 | 3,215 | 3,235 | 3,190 | 3,220 | +0.47% | 59,000 | 1856億3257万 | +3.9% | 15.52 | 0.92 |
| 09/17 | 3,190 | 3,220 | 3,170 | 3,205 | +0.94% | 49,900 | 1847億6782万 | +3.55% | 15.45 | 0.92 |
| 09/16 | 3,150 | 3,185 | 3,140 | 3,175 | +0.79% | 48,400 | 1830億3833万 | +2.65% | 15.3 | 0.91 |
| 09/12 | 3,135 | 3,150 | 3,115 | 3,150 | +0.48% | 45,600 | 1815億9708万 | +1.84% | 15.18 | 0.9 |
| 09/11 | 3,125 | 3,145 | 3,105 | 3,135 | +0.48% | 47,900 | 1807億3233万 | +1.42% | 15.11 | 0.9 |
| 09/10 | 3,120 | 3,135 | 3,105 | 3,120 | +0.16% | 27,300 | 1798億6758万 | +0.97% | 15.04 | 0.89 |
| 09/09 | 3,125 | 3,160 | 3,105 | 3,115 | -0.16% | 45,500 | 1795億7933万 | +0.87% | 15.01 | 0.89 |
| 09/08 | 3,085 | 3,120 | 3,085 | 3,120 | +1.3% | 43,200 | 1798億6758万 | +1.07% | 15.04 | 0.89 |
| 09/05 | 3,085 | 3,090 | 3,040 | 3,080 | +0.16% | 44,800 | 1775億6159万 | -0.19% | 14.84 | 0.88 |
| 09/04 | 3,060 | 3,095 | 3,060 | 3,075 | +1.15% | 51,300 | 1772億7334万 | -0.29% | 14.82 | 0.88 |
| 09/03 | 3,020 | 3,060 | 3,020 | 3,040 | +0.33% | 51,900 | 1752億5559万 | -1.36% | 14.65 | 0.87 |
| 09/02 | 3,030 | 3,040 | 3,015 | 3,030 | +0.17% | 42,000 | 1746億7910万 | -1.62% | 14.6 | 0.87 |
| 09/01 | 3,020 | 3,045 | 3,010 | 3,025 | +0.17% | 27,000 | 1743億9085万 | -1.72% | 14.58 | 0.86 |
| 08/29 | 3,035 | 3,045 | 3,005 | 3,020 | -0.98% | 54,500 | 1741億260万 | -1.88% | 14.56 | 0.86 |
| 08/28 | 3,060 | 3,080 | 3,050 | 3,050 | -1.93% | 37,300 | 1758億3209万 | -0.94% | 14.7 | 0.87 |
| 08/27 | 3,090 | 3,130 | 3,075 | 3,110 | +0.97% | 64,200 | 1792億9108万 | +1.01% | 14.99 | 0.89 |
| 08/26 | 3,080 | 3,105 | 3,075 | 3,080 | 0% | 35,600 | 1775億6159万 | +0.06% | 14.84 | 0.88 |
| 08/25 | 3,100 | 3,105 | 3,075 | 3,080 | -0.81% | 31,500 | 1775億6159万 | +0.03% | 14.84 | 0.88 |
| 08/22 | 3,110 | 3,120 | 3,105 | 3,105 | -0.16% | 23,900 | 1790億284万 | +0.81% | 14.97 | 0.89 |
| 08/21 | 3,110 | 3,120 | 3,100 | 3,110 | -0.64% | 24,900 | 1792億9108万 | +1.01% | 14.99 | 0.89 |
| 08/20 | 3,110 | 3,155 | 3,090 | 3,130 | +1.13% | 37,700 | 1804億4408万 | +1.69% | 15.09 | 0.89 |
| 08/19 | 3,070 | 3,100 | 3,060 | 3,095 | +0.65% | 44,400 | 1784億2634万 | +0.62% | 14.92 | 0.88 |
| 08/18 | 3,035 | 3,080 | 3,035 | 3,075 | +0.65% | 29,600 | 1772億7334万 | 0% | 14.82 | 0.88 |
| 08/15 | 3,080 | 3,080 | 3,035 | 3,055 | -0.81% | 40,500 | 1761億2034万 | -0.68% | 14.72 | 0.87 |
| 08/14 | 3,105 | 3,110 | 3,080 | 3,080 | -1.44% | 32,100 | 1775億6159万 | +0.13% | 14.84 | 0.88 |
| 08/13 | 3,155 | 3,155 | 3,110 | 3,125 | -0.95% | 36,700 | 1801億5583万 | +1.63% | 15.06 | 0.89 |
| 08/12 | 3,145 | 3,160 | 3,105 | 3,155 | 0% | 51,900 | 1818億8533万 | +2.7% | 15.21 | 0.9 |
| 08/08 | 3,125 | 3,165 | 3,105 | 3,155 | +1.12% | 41,600 | 1818億8533万 | +2.97% | 15.21 | 0.9 |
| 08/07 | 3,100 | 3,150 | 3,100 | 3,120 | +0.48% | 37,100 | 1798億6758万 | +2.09% | 15.04 | 0.89 |
| 08/06 | 3,085 | 3,115 | 3,070 | 3,105 | +1.14% | 39,100 | 1790億284万 | +1.77% | 14.97 | 0.89 |
| 08/05 | 3,085 | 3,090 | 3,065 | 3,070 | -0.49% | 33,500 | 1769億8509万 | +0.75% | 14.8 | 0.88 |
| 08/04 | 3,080 | 3,095 | 3,055 | 3,085 | -0.16% | 32,400 | 1778億4984万 | +1.35% | 14.87 | 0.88 |
| 08/01 | 3,050 | 3,110 | 3,045 | 3,090 | +1.81% | 48,700 | 1781億3809万 | +1.61% | 14.89 | 0.88 |
| 07/31 | 3,035 | 3,040 | 3,020 | 3,035 | +0.66% | 61,500 | 1749億6734万 | 0% | 14.63 | 0.87 |
| 07/30 | 2,982 | 3,025 | 2,982 | 3,015 | +0.87% | 43,500 | 1738億1435万 | -0.53% | 14.53 | 0.86 |
| 07/29 | 2,989 | 2,998 | 2,978 | 2,989 | 0% | 35,200 | 1723億1545万 | -1.32% | 14.41 | 0.85 |
| 07/28 | 3,010 | 3,020 | 2,975 | 2,989 | -1.19% | 78,000 | 1723億1545万 | -1.29% | 14.41 | 0.85 |
| 07/25 | 3,040 | 3,045 | 3,010 | 3,025 | -0.33% | 39,200 | 1743億9085万 | -0.07% | 14.58 | 0.86 |
| 07/24 | 3,020 | 3,055 | 3,020 | 3,035 | -0.49% | 64,300 | 1749億6734万 | +0.36% | 14.63 | 0.87 |
| 07/23 | 3,100 | 3,130 | 3,030 | 3,050 | -1.61% | 111,500 | 1758億3209万 | +1.03% | 14.7 | 0.87 |
| 07/22 | 3,110 | 3,145 | 3,090 | 3,100 | -0.32% | 56,600 | 1787億1459万 | +2.85% | 14.94 | 0.89 |
| 07/18 | 3,105 | 3,115 | 3,090 | 3,110 | +0.16% | 48,800 | 1792億9108万 | +3.39% | 14.99 | 0.89 |
| 07/17 | 3,055 | 3,105 | 3,055 | 3,105 | +0.98% | 56,300 | 1790億284万 | +3.43% | 14.97 | 0.89 |
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 | 1,990 7/2 | 1,103 1/22 | 364,000 8/9 | - | - | +14.06% 5/22 | -16.05% 1/22 |
| 2009年 2月期 | 1,614 2/5 2/4 | 976 10/28 | 201,200 1/19 | - | - | +17.16% 4/17 | -20.75% 10/10 |
| 2010年 2月期 | 1,538 9/11 | 1,185 11/30 | 147,800 6/2 | - | - | +10.89% 7/3 | -7.49% 4/28 |
| 2011年 2月期 | 1,345 4/13 4/12 | 1,031 10/29 | 129,300 5/18 | 561億9141万 | 430億7311万 | +9.78% 12/14 | -17.4% 3/15 |
| 2012年 2月期 | 1,604 10/3 | 961 3/15 | 439,700 6/30 | 670億1191万 | 401億4865万 | +10.61% 7/14 | -7.38% 10/25 |
| 2013年 2月期 | 1,865 9/3 | 1,402 3/22 | 499,800 2/25 | 779億1597万 | 585億7275万 | +13.93% 3/28 | -5.2% 6/4 |
| 2014年 2月期 | 2,163 3/29 | 1,661 6/7 | 443,100 2/25 | 903億6581万 | 693億9325万 | +9.75% 7/3 | -9.87% 6/7 |
| 2015年 2月期 | 2,555 11/14 | 1,818 3/18 | 425,500 10/15 | 1447億4194万 | 1010億6523万 | +11.05% 3/24 | -7.14% 10/17 |
| 2016年 2月期 | 2,953 3/27 | 2,037 2/12 | 548,600 2/24 | 1672億8883万 | 1153億9700万 | +10.1% 10/14 | -14.24% 9/4 |
| 2017年 2月期 | 2,806 7/21 | 2,264 3/1 | 674,700 2/23 | 1589億6121万 | 1282億5665万 | +8.75% 7/20 | -10.33% 6/24 |
| 2018年 2月期 | 2,798 3/29 | 2,313 7/20 | 752,700 2/23 | 1585億800万 | 1310億3253万 | +6.93% 4/4 | -8.53% 4/26 |
| 2019年 2月期 | 3,260 6/13 | 2,228 12/25 | 622,000 2/25 | 1846億8052万 | 1262億1724万 | +12.55% 9/26 | -15.84% 12/25 |
| 2020年 2月期 | 2,605 3/1 | 1,710 2/28 | 898,600 2/26 | 1501億7790万 | 985億8127万 | +16.03% 3/30 | -18.14% 3/16 |
| 2021年 2月期 | 2,822 9/28 | 1,411 3/17 | 840,200 2/24 | 1626億8792万 | 813億4396万 | +16.91% 7/7 | -10.84% 10/23 |
| 2022年 2月期 | 2,596 4/15 | 2,026 12/1 | 777,300 2/18 | 1496億5905万 | 1167億9863万 | +6.61% 4/14 | -9.69% 7/9 |
| 2023年 2月期 | 2,236 3/16 | 1,908 6/17 | 1,025,600 2/24 | 1289億510万 | 1099億9594万 | +7.03% 7/11 | -7.56% 4/19 |
| 2024年 2月期 | 3,120 2/26 | 2,142 3/16 | 984,800 2/27 | 1798億6758万 | 1234億8601万 | +7.71% 4/18 | -5.6% 6/1 |
| 2025年 2月期 | 3,325 4/17 | 2,422 8/5 | 776,800 2/26 | 1916億8581万 | 1396億2798万 | +6.42% 3/10 | -9.41% 8/5 |
| 最新 | 3,380 2025/12/12 | 96,000 | 1948億5655万 | +2.42% 3,300 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/12 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
961円（2011/03/15） - 252%（3.52倍）
3,380円（12/12）
