株価チャート
株価
5/2
- 前日 (5/1)
- 3,740
- 始値
- 3,721
- 高値
- 3,802
- 安値
- 3,721
- 終値 +0.91%
- 3,774
- 出来高 -27.42%
- 317,400
乖離率
- 株価(5日)
移動平均値 - +2.08%
3,697 - 株価(25日)
移動平均値 - +10.42%
3,418 - 出来高(5日)
移動平均値 - -58.52%
765,180
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 3,721 | 3,802 | 3,721 | 3,774 | +0.91% | 317,400 | 7546億2707万 | +10.42% | 14.42 | 1.25 |
05/01 | 3,712 | 3,771 | 3,704 | 3,740 | +0.97% | 437,300 | 7478億2863万 | +9.87% | 14.29 | 1.24 |
04/30 | 3,834 | 3,870 | 3,695 | 3,704 | -3.74% | 734,800 | 7406億3028万 | +9.23% | 14.16 | 1.23 |
04/28 | 3,780 | 3,961 | 3,695 | 3,848 | +12.48% | 1,796,700 | 7694億2368万 | +13.85% | 14.71 | 1.28 |
04/25 | 3,450 | 3,569 | 3,349 | 3,421 | -2.12% | 539,700 | 6840億4324万 | +1.75% | 13.08 | 1.14 |
04/24 | 3,505 | 3,545 | 3,469 | 3,495 | -1.24% | 257,600 | 6988億3985万 | +3.89% | 13.36 | 1.16 |
04/23 | 3,540 | 3,568 | 3,527 | 3,539 | +0.25% | 426,500 | 7076億3784万 | +5.23% | 13.53 | 1.17 |
04/22 | 3,506 | 3,534 | 3,497 | 3,530 | +0.26% | 295,700 | 7058億3825万 | +5.06% | 13.49 | 1.17 |
04/21 | 3,489 | 3,540 | 3,457 | 3,521 | +1.24% | 314,000 | 7040億3866万 | +4.95% | 13.46 | 1.17 |
04/18 | 3,399 | 3,485 | 3,363 | 3,478 | +3.64% | 262,700 | 6954億4063万 | +3.88% | 13.29 | 1.15 |
04/17 | 3,329 | 3,368 | 3,326 | 3,356 | +0.84% | 210,100 | 6710億4622万 | +0.51% | 12.83 | 1.11 |
04/16 | 3,300 | 3,335 | 3,300 | 3,328 | +1.22% | 176,200 | 6654億4751万 | -0.18% | 12.72 | 1.1 |
04/15 | 3,327 | 3,359 | 3,282 | 3,288 | -1.35% | 162,400 | 6574億4934万 | -1.17% | 12.57 | 1.09 |
04/14 | 3,330 | 3,368 | 3,318 | 3,333 | +1% | 187,400 | 6664億4728万 | +0.27% | 12.74 | 1.11 |
04/11 | 3,249 | 3,314 | 3,212 | 3,300 | -0.06% | 267,700 | 6598億4879万 | -0.66% | 12.61 | 1.09 |
04/10 | 3,269 | 3,310 | 3,223 | 3,302 | +3.45% | 341,200 | 6602億4870万 | -0.57% | 12.62 | 1.1 |
04/09 | 3,118 | 3,216 | 3,118 | 3,192 | +1.46% | 401,600 | 6382億5374万 | -3.88% | 12.2 | 1.06 |
04/08 | 3,179 | 3,211 | 3,128 | 3,146 | +0.29% | 398,000 | 6290億5585万 | -5.35% | 12.02 | 1.04 |
04/07 | 3,119 | 3,210 | 3,066 | 3,137 | -3.74% | 586,800 | 6272億5626万 | -5.71% | 11.99 | 1.04 |
04/04 | 3,306 | 3,331 | 3,225 | 3,259 | -1.72% | 470,100 | 6516億5067万 | -2.07% | 12.46 | 1.08 |
04/03 | 3,202 | 3,318 | 3,202 | 3,316 | +0.58% | 392,500 | 6630億4806万 | -0.24% | 12.67 | 1.1 |
04/02 | 3,343 | 3,350 | 3,297 | 3,297 | -2.48% | 315,000 | 6592億4893万 | -0.66% | 12.6 | 1.09 |
04/01 | 3,366 | 3,413 | 3,350 | 3,381 | +0.93% | 309,100 | 6760億4508万 | +1.99% | 12.92 | 1.12 |
03/31 | 3,380 | 3,386 | 3,350 | 3,350 | -1.7% | 423,900 | 6698億4650万 | +1.27% | 14.09 | 1.11 |
03/28 | 3,388 | 3,408 | 3,377 | 3,408 | -0.64% | 423,000 | 6814億4384万 | +3.15% | 14.18 | 1.12 |
03/27 | 3,395 | 3,436 | 3,383 | 3,430 | +0.18% | 318,000 | 6858億4283万 | +4.03% | 14.27 | 1.13 |
03/26 | 3,452 | 3,463 | 3,417 | 3,424 | +0.41% | 465,800 | 6846億4311万 | +4.1% | 14.25 | 1.12 |
03/25 | 3,410 | 3,441 | 3,396 | 3,410 | -0.23% | 310,800 | 6818億4375万 | +3.93% | 14.19 | 1.12 |
03/24 | 3,435 | 3,455 | 3,394 | 3,418 | -1.5% | 325,100 | 6834億4338万 | +4.37% | 14.22 | 1.12 |
03/21 | 3,472 | 3,515 | 3,465 | 3,470 | -0.03% | 528,500 | 6938億4100万 | +6.18% | 14.44 | 1.14 |
03/19 | 3,450 | 3,505 | 3,438 | 3,471 | +0.43% | 416,700 | 6940億4095万 | +6.57% | 14.44 | 1.14 |
03/18 | 3,450 | 3,479 | 3,443 | 3,456 | +1.29% | 494,500 | 6910億4164万 | +6.44% | 14.38 | 1.13 |
03/17 | 3,343 | 3,432 | 3,343 | 3,412 | +2.52% | 366,000 | 6822億4366万 | +5.41% | 14.2 | 1.12 |
03/14 | 3,287 | 3,354 | 3,273 | 3,328 | +2.09% | 461,900 | 6654億4751万 | +3.07% | 13.85 | 1.09 |
03/13 | 3,236 | 3,260 | 3,219 | 3,260 | +0.68% | 299,200 | 6518億5062万 | +1.09% | 13.56 | 1.07 |
03/12 | 3,167 | 3,247 | 3,151 | 3,238 | +2.96% | 363,300 | 6474億5163万 | +0.53% | 13.47 | 1.06 |
03/11 | 3,191 | 3,210 | 3,122 | 3,145 | -2.36% | 374,300 | 6288億5589万 | -2.42% | 13.09 | 1.03 |
03/10 | 3,275 | 3,287 | 3,221 | 3,221 | -1.74% | 270,300 | 6440億5241万 | -0.09% | 13.4 | 1.06 |
03/07 | 3,240 | 3,279 | 3,232 | 3,278 | +0.09% | 269,000 | 6554億4980万 | +1.83% | 13.64 | 1.08 |
03/06 | 3,276 | 3,288 | 3,260 | 3,275 | -1.18% | 293,900 | 6548億4993万 | +2.06% | 13.63 | 1.07 |
03/05 | 3,298 | 3,320 | 3,280 | 3,314 | +2% | 497,100 | 6626億4815万 | +3.66% | 13.79 | 1.09 |
03/04 | 3,250 | 3,272 | 3,230 | 3,249 | +0.68% | 359,600 | 6496億5113万 | +1.95% | 13.52 | 1.07 |
03/03 | 3,190 | 3,244 | 3,170 | 3,227 | +2.12% | 219,800 | 6452億5213万 | +1.54% | 13.43 | 1.06 |
02/28 | 3,160 | 3,172 | 3,131 | 3,160 | -0.28% | 388,400 | 6318億5520万 | -0.32% | 13.15 | 1.04 |
02/27 | 3,178 | 3,186 | 3,137 | 3,169 | -0.53% | 405,900 | 6421億6958万 | +0.13% | 13.37 | 1.05 |
02/26 | 3,188 | 3,194 | 3,117 | 3,186 | -0.06% | 858,300 | 6456億1448万 | +0.85% | 13.44 | 1.06 |
02/25 | 3,220 | 3,242 | 3,172 | 3,188 | -0.99% | 527,600 | 6460億1976万 | +1.17% | 13.45 | 1.06 |
02/21 | 3,235 | 3,256 | 3,220 | 3,220 | -0.59% | 284,200 | 6525億427万 | +2.45% | 13.58 | 1.07 |
02/20 | 3,242 | 3,266 | 3,213 | 3,239 | -0.12% | 440,500 | 6563億5445万 | +3.35% | 13.66 | 1.08 |
02/19 | 3,235 | 3,258 | 3,234 | 3,243 | +0.25% | 357,700 | 6571億6502万 | +3.81% | 13.68 | 1.08 |
02/18 | 3,229 | 3,256 | 3,223 | 3,235 | +0.53% | 270,100 | 6555億4389万 | +3.92% | 13.64 | 1.08 |
02/17 | 3,246 | 3,256 | 3,213 | 3,218 | -0.95% | 218,200 | 6520億9899万 | +3.57% | 13.57 | 1.07 |
02/14 | 3,247 | 3,260 | 3,228 | 3,249 | +0.12% | 288,500 | 6583億8086万 | +4.74% | 13.7 | 1.08 |
02/13 | 3,246 | 3,273 | 3,235 | 3,245 | +1.56% | 357,500 | 6575億7030万 | +4.85% | 13.69 | 1.08 |
02/12 | 3,201 | 3,224 | 3,164 | 3,195 | -0.59% | 310,000 | 6474億3825万 | +3.47% | 13.48 | 1.06 |
02/10 | 3,231 | 3,259 | 3,208 | 3,214 | -0.4% | 262,300 | 6512億8843万 | +4.35% | 13.56 | 1.07 |
02/07 | 3,229 | 3,266 | 3,198 | 3,227 | +0.84% | 344,800 | 6539億2276万 | +5.01% | 13.61 | 1.07 |
02/06 | 3,229 | 3,259 | 3,192 | 3,200 | -0.78% | 416,800 | 6484億5145万 | +4.34% | 13.5 | 1.06 |
02/05 | 3,210 | 3,252 | 3,171 | 3,225 | +1.77% | 704,100 | 6535億1748万 | +5.36% | 13.6 | 1.07 |
02/04 | 3,292 | 3,312 | 3,141 | 3,169 | -3.24% | 837,700 | 6421億6958万 | +3.8% | 13.37 | 1.05 |
02/03 | 3,184 | 3,276 | 3,134 | 3,275 | +2.92% | 1,199,500 | 6636億4953万 | +7.45% | 13.81 | 1.09 |
01/31 | 3,095 | 3,223 | 3,074 | 3,182 | +3.21% | 1,051,400 | 6448億391万 | +4.67% | 13.42 | 1.06 |
01/30 | 3,052 | 3,094 | 3,029 | 3,083 | +1.12% | 732,200 | 6247億4244万 | +1.55% | 13 | 1.03 |
01/29 | 2,990 | 3,064 | 2,984 | 3,049 | +2.45% | 639,300 | 6178億5265万 | +0.43% | 12.86 | 1.01 |
01/28 | 3,000 | 3,020 | 2,952 | 2,976 | -2.75% | 647,400 | 6030億5985万 | -2.07% | 12.55 | 0.99 |
01/27 | 3,045 | 3,070 | 3,027 | 3,060 | +1.66% | 414,700 | 6200億8170万 | +0.59% | 12.91 | 1.02 |
01/24 | 3,034 | 3,042 | 3,002 | 3,010 | -0.69% | 394,100 | 6099億4965万 | -1.08% | 12.7 | 1 |
01/23 | 3,029 | 3,053 | 3,020 | 3,031 | +0.03% | 334,700 | 6142億511万 | -0.49% | 12.78 | 1.01 |
01/22 | 3,021 | 3,055 | 3,012 | 3,030 | +0.36% | 366,900 | 6140億247万 | -0.59% | 12.78 | 1.01 |
01/21 | 3,029 | 3,029 | 2,985 | 3,019 | +0.63% | 348,700 | 6117億7342万 | -0.98% | 12.73 | 1 |
01/20 | 3,000 | 3,041 | 2,996 | 3,000 | +0.3% | 342,300 | 6079億2324万 | -1.64% | 12.65 | 1 |
01/17 | 3,000 | 3,003 | 2,950 | 2,991 | +0.23% | 309,600 | 6060億9947万 | -2% | 12.62 | 1 |
01/16 | 3,000 | 3,004 | 2,955 | 2,984 | +0.03% | 541,700 | 6046億8098万 | -2.36% | 12.59 | 0.99 |
01/15 | 2,980 | 2,984 | 2,941 | 2,983 | +0.44% | 422,000 | 6044億7834万 | -2.55% | 12.58 | 0.99 |
01/14 | 3,033 | 3,046 | 2,934 | 2,970 | -3.67% | 605,600 | 6018億4400万 | -3.07% | 12.53 | 0.99 |
01/10 | 3,060 | 3,094 | 3,044 | 3,083 | -0.36% | 577,100 | 6247億4244万 | +0.46% | 13 | 1.03 |
01/09 | 3,100 | 3,119 | 3,053 | 3,094 | +0.06% | 656,000 | 6269億7150万 | +0.78% | 13.05 | 1.03 |
01/08 | 3,022 | 3,095 | 3,020 | 3,092 | +1.31% | 631,700 | 6265億6621万 | +0.75% | 13.04 | 1.03 |
01/07 | 3,010 | 3,064 | 3,006 | 3,052 | +1.73% | 538,300 | 6184億6057万 | -0.52% | 12.87 | 1.02 |
01/06 | 3,038 | 3,061 | 3,000 | 3,000 | -1.19% | 537,700 | 6079億2324万 | -2.22% | 12.65 | 1 |
2024 | ||||||||||
12/30 | 3,070 | 3,072 | 3,024 | 3,036 | -1.17% | 378,100 | 6152億1831万 | -1.11% | 12.86 | 1.06 |
12/27 | 3,050 | 3,080 | 3,041 | 3,072 | +0.62% | 373,200 | 6225億1339万 | +0.07% | 13.01 | 1.08 |
12/26 | 3,045 | 3,057 | 3,024 | 3,053 | +0.96% | 267,900 | 6186億6321万 | -0.55% | 12.93 | 1.07 |
12/25 | 3,053 | 3,058 | 3,000 | 3,024 | -1.01% | 356,400 | 6127億8662万 | -1.5% | 12.8 | 1.06 |
12/24 | 3,073 | 3,078 | 3,054 | 3,055 | -0.71% | 201,800 | 6190億6849万 | -0.55% | 12.94 | 1.07 |
12/23 | 3,073 | 3,105 | 3,050 | 3,077 | -0.13% | 362,100 | 6235億2660万 | +0.13% | 13.03 | 1.08 |
12/20 | 3,106 | 3,109 | 3,062 | 3,081 | -0.13% | 553,900 | 6243億3716万 | +0.16% | 13.05 | 1.08 |
12/19 | 3,076 | 3,087 | 3,047 | 3,085 | -0.77% | 414,400 | 6251億4773万 | +0.13% | 13.06 | 1.08 |
12/18 | 3,060 | 3,121 | 3,056 | 3,109 | +1.97% | 427,300 | 6300億1111万 | +0.78% | 13.16 | 1.09 |
12/17 | 3,050 | 3,073 | 3,030 | 3,049 | -1.49% | 445,800 | 6178億5265万 | -1.2% | 12.91 | 1.07 |
12/16 | 3,085 | 3,130 | 3,058 | 3,095 | +0.42% | 253,600 | 6271億7414万 | +0.19% | 13.1 | 1.08 |
12/13 | 3,045 | 3,087 | 3,042 | 3,082 | +0.29% | 403,100 | 6245億3980万 | -0.19% | 13.05 | 1.08 |
12/12 | 3,050 | 3,096 | 3,041 | 3,073 | +0.23% | 584,800 | 6227億1603万 | -0.42% | 13.01 | 1.08 |
12/11 | 3,051 | 3,081 | 3,043 | 3,066 | +0.52% | 659,100 | 6212億9755万 | -0.68% | 12.98 | 1.07 |
12/10 | 3,080 | 3,092 | 3,043 | 3,050 | 0% | 327,800 | 6180億5529万 | -1.17% | 12.91 | 1.07 |
12/09 | 3,098 | 3,120 | 3,042 | 3,050 | -1.49% | 480,000 | 6180億5529万 | -1.29% | 12.91 | 1.07 |
12/06 | 3,078 | 3,102 | 3,054 | 3,096 | -0.35% | 535,200 | 6273億7678万 | +0.1% | 13.11 | 1.09 |
12/05 | 3,053 | 3,123 | 3,046 | 3,107 | +1.77% | 563,900 | 6296億583万 | +0.36% | 13.16 | 1.09 |
12/04 | 3,108 | 3,117 | 3,045 | 3,053 | -1.26% | 496,900 | 6186億6321万 | -1.48% | 12.93 | 1.07 |
12/03 | 3,114 | 3,154 | 3,089 | 3,092 | -0.19% | 557,400 | 6265億6621万 | -0.35% | 13.09 | 1.08 |
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 3月期 | 1,280 4/6 | 760 1/16 | 2,527,000 4/4 | - | - | +11.94% 2/5 | -12.08% 8/20 |
2009年 3月期 | 1,121 7/1 | 620 2/26 | 1,735,000 5/30 | - | - | +15.52% 3/26 | -26.3% 10/27 |
2010年 3月期 | 904 7/1 | 701 10/9 10/7 他2件 | 1,423,000 12/4 | - | - | +9.01% 12/3 | -10.29% 7/13 |
2011年 3月期 | 850 4/27 | 573 3/15 | 870,000 3/15 | 2261億5525万 | 1524億5524万 | +6.96% 12/14 | -15.33% 3/15 |
2012年 3月期 | 782 4/5 | 592 8/9 | 921,000 4/28 | 2080億6283万 | 1575億1048万 | +6.65% 7/4 | -10.24% 5/16 |
2013年 3月期 | 644 3/5 | 437 11/15 11/14 | 794,000 4/27 | 1713億4586万 | 1162億7040万 | +14.93% 12/18 | -11.06% 5/29 5/18 |
2014年 3月期 | 1,129 11/26 | 597 4/2 | 2,591,000 10/30 | 3003億8738万 | 1588億4080万 | +34.12% 5/17 | -7.35% 1/27 |
2015年 3月期 | 1,553 3/31 | 872 5/30 | 13,107,000 5/30 | 3387億7309万 | 1902億1902万 | +14.34% 7/29 | -8.31% 10/14 |
2016年 3月期 | 1,748 8/12 | 1,345 2/12 | 2,267,300 10/29 | 3813億1060万 | 2933億9975万 | +7.18% 5/11 | -13.68% 8/25 |
2017年 3月期 | 1,599 3/28 | 1,026 8/1 6/24 | 2,798,400 8/1 | 3488億758万 | 2238億1274万 | +16.57% 11/1 | -13.35% 6/24 |
2018年 3月期 | 1,955 11/9 | 1,465 4/14 | 2,700,500 4/28 | 4264億6581万 | 3195億7668万 | +12.41% 5/10 | -8.23% 2/6 |
2019年 3月期 | 1,977 12/3 | 1,659 12/25 | 1,281,300 4/27 | 4312億6491万 | 3618億9605万 | +9.61% 11/1 | -10.86% 12/25 |
2020年 3月期 | 1,950 1/31 | 1,371 3/17 | 1,496,000 3/19 | 4253億7510万 | 2990億7142万 | +10.91% 1/31 | -16.31% 3/16 |
2021年 3月期 | 1,975 3/29 | 1,550 4/2 | 1,493,200 1/28 | 4051億5363万 | 3381億1867万 | +7.4% 9/28 | -8.07% 10/30 |
2022年 3月期 | 1,997 9/14 | 1,542 3/8 | 1,556,700 10/28 | 4096億6673万 | 3163億2754万 | +6.8% 9/14 | -8.9% 11/29 |
2023年 3月期 | 1,654 3/10 | 1,376 1/17 | 814,500 10/28 | 3393億334万 | 2822億7412万 | +12.13% 4/28 | -5.21% 8/4 |
2024年 3月期 | 2,900 2/1 | 1,585 4/6 | 2,634,500 2/1 | 5949億913万 | 3251億4861万 | +12.24% 4/15 | -3.18% 10/4 |
2025年 3月期 | 3,515 3/21 | 2,551 4/5 | 2,196,700 4/11 | 7028億3894万 | 5169億3739万 | +13.86% 4/28 | -13.61% 8/5 |
最新 | 3,774 2025/5/2 | 317,400 | 7546億2707万 | +10.42% 3,418 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%(1.26倍)
- 1985/12/28 vs 1984/12/28
- 65%(1.65倍)
- 1986/12/27 vs 1985/12/28
- 83%(1.83倍)
- 1987/12/28 vs 1986/12/27
- -28%(0.72倍)
- 1988/12/28 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -18%(0.82倍)
- 1991/12/30 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- 22%(1.22倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -5%(0.95倍)
- 1998/12/30 vs 1997/12/30
- 24%(1.24倍)
- 1999/12/30 vs 1998/12/30
- -54%(0.46倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 52%(1.52倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 67%(1.67倍)
- 2024/12/30 vs 2023/12/29
- 27%(1.27倍)
- 2025/05/02 vs 2024/12/30
- 24%(1.24倍)
- 過去安値
308円(1983/02/15) - 1126%(12.26倍)
3,774円(5/2)