株価チャート
株価
5/2
- 前日 (5/1)
- 3,360
- 始値
- 3,370
- 高値
- 3,380
- 安値
- 3,305
- 終値 -0.6%
- 3,340
- 出来高 +15.34%
- 40,600
乖離率
- 株価(5日)
移動平均値 - -1.88%
3,404 - 株価(25日)
移動平均値 - -0.39%
3,353 - 出来高(5日)
移動平均値 - +1.81%
39,880
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 | 3,370 | 3,380 | 3,305 | 3,340 | -0.6% | 40,600 | 1090億1686万 | -0.39% | 21.56 | 0.92 |
05/01 | 3,405 | 3,405 | 3,360 | 3,360 | -1.75% | 35,200 | 1096億6966万 | 0% | 21.69 | 0.93 |
04/30 | 3,465 | 3,475 | 3,405 | 3,420 | -1.16% | 49,900 | 1116億2804万 | +1.63% | 22.08 | 0.94 |
04/28 | 3,465 | 3,485 | 3,445 | 3,460 | +0.58% | 38,700 | 1129億3363万 | +2.7% | 22.34 | 0.96 |
04/25 | 3,440 | 3,460 | 3,415 | 3,440 | -1.01% | 35,000 | 1122億8084万 | +2.05% | 22.21 | 0.95 |
04/24 | 3,485 | 3,515 | 3,455 | 3,475 | -0.57% | 57,200 | 1134億2323万 | +2.9% | 22.43 | 0.96 |
04/23 | 3,475 | 3,500 | 3,465 | 3,495 | +0.87% | 59,900 | 1140億7603万 | +3.34% | 22.56 | 0.97 |
04/22 | 3,410 | 3,465 | 3,410 | 3,465 | +1.91% | 27,500 | 1130億9683万 | +2.36% | 22.37 | 0.96 |
04/21 | 3,370 | 3,405 | 3,370 | 3,400 | -0.44% | 30,300 | 1109億7525万 | +0.35% | 21.95 | 0.94 |
04/18 | 3,370 | 3,415 | 3,355 | 3,415 | +1.49% | 27,500 | 1114億6484万 | +0.59% | 22.05 | 0.94 |
04/17 | 3,360 | 3,385 | 3,350 | 3,365 | +0.15% | 19,200 | 1098億3285万 | -1.06% | 21.72 | 0.93 |
04/16 | 3,380 | 3,380 | 3,350 | 3,360 | +0.15% | 22,700 | 1096億6966万 | -1.41% | 21.69 | 0.93 |
04/15 | 3,390 | 3,405 | 3,355 | 3,355 | +0.15% | 31,700 | 1095億646万 | -1.79% | 21.66 | 0.93 |
04/14 | 3,350 | 3,385 | 3,325 | 3,350 | +0.75% | 36,200 | 1093億4326万 | -2.22% | 21.63 | 0.93 |
04/11 | 3,285 | 3,325 | 3,235 | 3,325 | +0.15% | 49,300 | 1085億2726万 | -3.29% | 21.47 | 0.92 |
04/10 | 3,330 | 3,330 | 3,265 | 3,320 | +4.4% | 45,400 | 1083億6406万 | -3.8% | 21.43 | 0.92 |
04/09 | 3,160 | 3,200 | 3,125 | 3,180 | -0.78% | 47,200 | 1037億9450万 | -8.15% | 20.53 | 0.88 |
04/08 | 3,150 | 3,220 | 3,135 | 3,205 | +4.57% | 56,500 | 1046億1049万 | -7.85% | 20.69 | 0.89 |
04/07 | 3,060 | 3,135 | 3,020 | 3,065 | -4.07% | 111,800 | 1000億4092万 | -12.25% | 19.79 | 0.85 |
04/04 | 3,260 | 3,295 | 3,155 | 3,195 | -3.18% | 80,300 | 1042億8409万 | -9% | 20.63 | 0.88 |
04/03 | 3,270 | 3,320 | 3,260 | 3,300 | -1.05% | 57,200 | 1077億1127万 | -6.33% | 21.3 | 0.91 |
04/02 | 3,370 | 3,395 | 3,325 | 3,335 | -0.74% | 47,300 | 1088億5366万 | -5.66% | 21.53 | 0.92 |
04/01 | 3,410 | 3,435 | 3,360 | 3,360 | -0.44% | 34,300 | 1096億6966万 | -5.11% | 21.69 | 0.93 |
03/31 | 3,430 | 3,440 | 3,355 | 3,375 | -2.6% | 67,300 | 1101億5925万 | -4.71% | 21.79 | 0.93 |
03/28 | 3,425 | 3,525 | 3,420 | 3,465 | -1.42% | 103,500 | 1130億9683万 | -2.17% | 22.37 | 0.96 |
03/27 | 3,480 | 3,530 | 3,470 | 3,515 | +0.57% | 164,300 | 1147億2882万 | -0.73% | 22.69 | 0.97 |
03/26 | 3,510 | 3,520 | 3,480 | 3,495 | -0.71% | 108,100 | 1140億7603万 | -1.24% | 22.56 | 0.97 |
03/25 | 3,525 | 3,530 | 3,500 | 3,520 | +0.28% | 64,700 | 1148億9202万 | -0.48% | 22.72 | 0.97 |
03/24 | 3,565 | 3,570 | 3,510 | 3,510 | -1.96% | 95,900 | 1145億6562万 | -0.68% | 22.66 | 0.97 |
03/21 | 3,590 | 3,610 | 3,580 | 3,580 | -0.28% | 42,600 | 1168億5041万 | +1.36% | 23.11 | 0.99 |
03/19 | 3,570 | 3,605 | 3,570 | 3,590 | +0.56% | 29,800 | 1171億7681万 | +1.87% | 23.18 | 0.99 |
03/18 | 3,570 | 3,595 | 3,555 | 3,570 | +0.28% | 37,600 | 1165億2401万 | +1.48% | 23.05 | 0.99 |
03/17 | 3,560 | 3,585 | 3,560 | 3,560 | +0.14% | 36,500 | 1161億9761万 | +1.37% | 22.98 | 0.98 |
03/14 | 3,570 | 3,595 | 3,545 | 3,555 | -0.28% | 36,600 | 1160億3441万 | +1.34% | 22.95 | 0.98 |
03/13 | 3,550 | 3,575 | 3,520 | 3,565 | +0.28% | 54,800 | 1163億6081万 | +1.71% | 23.02 | 0.99 |
03/12 | 3,550 | 3,580 | 3,540 | 3,555 | -0.28% | 43,700 | 1160億3441万 | +1.48% | 22.95 | 0.98 |
03/11 | 3,585 | 3,590 | 3,540 | 3,565 | -1.11% | 50,900 | 1163億6081万 | +1.89% | 23.02 | 0.99 |
03/10 | 3,660 | 3,665 | 3,600 | 3,605 | -0.83% | 41,500 | 1176億6640万 | +3.18% | 23.27 | 1 |
03/07 | 3,620 | 3,645 | 3,600 | 3,635 | -0.27% | 46,000 | 1186億4560万 | +4.21% | 23.47 | 1 |
03/06 | 3,640 | 3,645 | 3,605 | 3,645 | +0.97% | 32,900 | 1189億7199万 | +4.74% | 23.53 | 1.01 |
03/05 | 3,600 | 3,655 | 3,585 | 3,610 | +0.7% | 46,500 | 1178億2960万 | +4.06% | 23.31 | 1 |
03/04 | 3,575 | 3,610 | 3,570 | 3,585 | +0.56% | 42,800 | 1170億1361万 | +3.64% | 23.14 | 0.99 |
03/03 | 3,545 | 3,595 | 3,540 | 3,565 | +1.42% | 38,700 | 1163億6081万 | +3.39% | 23.02 | 0.99 |
02/28 | 3,520 | 3,550 | 3,490 | 3,515 | +0.29% | 44,200 | 1147億2882万 | +2.27% | 22.69 | 0.97 |
02/27 | 3,600 | 3,600 | 3,490 | 3,505 | -2.77% | 75,100 | 1144億242万 | +2.22% | 22.63 | 0.97 |
02/26 | 3,480 | 3,605 | 3,470 | 3,605 | +3.74% | 85,300 | 1176億6640万 | +5.41% | 23.27 | 1 |
02/25 | 3,390 | 3,485 | 3,370 | 3,475 | +2.51% | 43,500 | 1134億2323万 | +2% | 22.43 | 0.96 |
02/21 | 3,385 | 3,390 | 3,355 | 3,390 | +0.74% | 37,000 | 1106億4885万 | -0.21% | 21.89 | 0.94 |
02/20 | 3,445 | 3,450 | 3,355 | 3,365 | -2.46% | 72,200 | 1098億3285万 | -0.77% | 21.72 | 0.93 |
02/19 | 3,470 | 3,470 | 3,450 | 3,450 | -0.43% | 21,700 | 1126億724万 | +1.89% | 22.27 | 0.95 |
02/18 | 3,465 | 3,465 | 3,435 | 3,465 | +0.43% | 37,000 | 1130億9683万 | +2.61% | 22.37 | 0.96 |
02/17 | 3,460 | 3,460 | 3,435 | 3,450 | +0.15% | 24,700 | 1126億724万 | +2.4% | 22.27 | 0.95 |
02/14 | 3,420 | 3,460 | 3,405 | 3,445 | 0% | 68,100 | 1124億4404万 | +2.47% | 22.24 | 0.95 |
02/13 | 3,440 | 3,460 | 3,415 | 3,445 | +1.47% | 38,600 | 1124億4404万 | +2.62% | 22.24 | 0.95 |
02/12 | 3,455 | 3,455 | 3,380 | 3,395 | -1.02% | 45,500 | 1108億1205万 | +1.25% | 21.92 | 0.94 |
02/10 | 3,420 | 3,450 | 3,420 | 3,430 | +0.44% | 19,600 | 1119億5444万 | +2.36% | 22.14 | 0.95 |
02/07 | 3,440 | 3,440 | 3,385 | 3,415 | -1.3% | 40,900 | 1114億6484万 | +1.97% | 22.05 | 0.94 |
02/06 | 3,500 | 3,510 | 3,455 | 3,460 | -0.86% | 22,900 | 1129億3363万 | +3.28% | 22.34 | 0.96 |
02/05 | 3,480 | 3,490 | 3,460 | 3,490 | -0.43% | 28,200 | 1139億1283万 | +4.24% | 22.53 | 0.96 |
02/04 | 3,490 | 3,510 | 3,475 | 3,505 | +1.15% | 45,000 | 1144億242万 | +4.81% | 22.63 | 0.97 |
02/03 | 3,440 | 3,485 | 3,345 | 3,465 | +0.58% | 72,300 | 1130億9683万 | +3.74% | 22.37 | 0.96 |
01/31 | 3,440 | 3,510 | 3,420 | 3,445 | -0.29% | 83,100 | 1124億4404万 | +3.21% | 22.24 | 0.95 |
01/30 | 3,415 | 3,455 | 3,400 | 3,455 | +1.02% | 32,500 | 1127億7043万 | +3.54% | 22.31 | 0.95 |
01/29 | 3,375 | 3,440 | 3,355 | 3,420 | +1.33% | 49,300 | 1116億2804万 | +2.49% | 22.08 | 0.94 |
01/28 | 3,330 | 3,375 | 3,330 | 3,375 | +0.75% | 24,600 | 1101億5925万 | +1.14% | 21.79 | 0.93 |
01/27 | 3,340 | 3,350 | 3,310 | 3,350 | +1.06% | 34,400 | 1093億4326万 | +0.3% | 21.63 | 0.93 |
01/24 | 3,330 | 3,355 | 3,315 | 3,315 | +0.45% | 26,300 | 1082億87万 | -0.81% | 21.4 | 0.92 |
01/23 | 3,330 | 3,330 | 3,300 | 3,300 | -0.15% | 37,300 | 1077億1127万 | -1.29% | 21.3 | 0.91 |
01/22 | 3,325 | 3,325 | 3,305 | 3,305 | +0.3% | 24,800 | 1078億7447万 | -1.2% | 21.34 | 0.91 |
01/21 | 3,280 | 3,305 | 3,270 | 3,295 | +0.92% | 20,800 | 1075億4807万 | -1.52% | 21.27 | 0.91 |
01/20 | 3,250 | 3,270 | 3,245 | 3,265 | +0.77% | 16,600 | 1065億6888万 | -2.48% | 21.08 | 0.9 |
01/17 | 3,250 | 3,250 | 3,210 | 3,240 | +0.31% | 35,500 | 1057億5288万 | -3.28% | 20.92 | 0.9 |
01/16 | 3,235 | 3,265 | 3,230 | 3,230 | -0.15% | 35,500 | 1054億2648万 | -3.67% | 20.85 | 0.89 |
01/15 | 3,235 | 3,250 | 3,220 | 3,235 | 0% | 33,100 | 1055億8968万 | -3.58% | 20.88 | 0.89 |
01/14 | 3,255 | 3,260 | 3,225 | 3,235 | -0.61% | 34,000 | 1055億8968万 | -3.63% | 20.88 | 0.89 |
01/10 | 3,295 | 3,295 | 3,255 | 3,255 | -0.91% | 27,900 | 1062億4248万 | -3.13% | 21.01 | 0.9 |
01/09 | 3,315 | 3,315 | 3,285 | 3,285 | -0.9% | 33,400 | 1072億2167万 | -2.14% | 21.21 | 0.91 |
01/08 | 3,350 | 3,350 | 3,315 | 3,315 | -0.75% | 20,100 | 1082億87万 | -1.13% | 21.4 | 0.92 |
01/07 | 3,375 | 3,375 | 3,320 | 3,340 | -0.3% | 30,300 | 1090億1686万 | -0.24% | 21.56 | 0.92 |
01/06 | 3,385 | 3,390 | 3,350 | 3,350 | -0.89% | 31,400 | 1093億4326万 | +0.27% | 21.63 | 0.93 |
2024 | ||||||||||
12/30 | 3,430 | 3,430 | 3,380 | 3,380 | -1.46% | 30,800 | 1103億2245万 | +1.35% | 21.82 | 0.93 |
12/27 | 3,400 | 3,430 | 3,400 | 3,430 | +0.44% | 17,900 | 1119億5444万 | +3.1% | 22.14 | 0.95 |
12/26 | 3,410 | 3,415 | 3,385 | 3,415 | +0.29% | 24,700 | 1114億6484万 | +2.95% | 22.05 | 0.94 |
12/25 | 3,415 | 3,415 | 3,375 | 3,405 | +0.29% | 18,700 | 1111億3845万 | +2.96% | 21.98 | 0.94 |
12/24 | 3,400 | 3,400 | 3,385 | 3,395 | -0.29% | 11,900 | 1108億1205万 | +2.94% | 21.92 | 0.94 |
12/23 | 3,435 | 3,445 | 3,385 | 3,405 | -0.44% | 28,900 | 1111億3845万 | +3.5% | 21.98 | 0.94 |
12/20 | 3,485 | 3,490 | 3,415 | 3,420 | -1.44% | 52,800 | 1116億2804万 | +4.2% | 22.08 | 0.94 |
12/19 | 3,410 | 3,470 | 3,395 | 3,470 | +1.31% | 37,200 | 1132億6003万 | +6.02% | 22.4 | 0.96 |
12/18 | 3,435 | 3,445 | 3,425 | 3,425 | -0.15% | 16,500 | 1117億9124万 | +4.96% | 22.11 | 0.95 |
12/17 | 3,415 | 3,450 | 3,410 | 3,430 | +0.88% | 26,600 | 1119億5444万 | +5.38% | 22.14 | 0.95 |
12/16 | 3,370 | 3,420 | 3,350 | 3,400 | +1.49% | 27,200 | 1109億7525万 | +4.71% | 21.95 | 0.94 |
12/13 | 3,320 | 3,365 | 3,320 | 3,350 | -0.15% | 24,400 | 1093億4326万 | +3.4% | 21.63 | 0.93 |
12/12 | 3,340 | 3,370 | 3,330 | 3,355 | +0.6% | 26,200 | 1095億646万 | +3.68% | 21.66 | 0.93 |
12/11 | 3,330 | 3,335 | 3,320 | 3,335 | +0.15% | 15,200 | 1088億5366万 | +3.15% | 21.53 | 0.92 |
12/10 | 3,340 | 3,340 | 3,310 | 3,330 | 0% | 19,800 | 1086億9046万 | +3.19% | 21.5 | 0.92 |
12/09 | 3,305 | 3,335 | 3,290 | 3,330 | +0.91% | 31,100 | 1086億9046万 | +3.32% | 21.5 | 0.92 |
12/06 | 3,290 | 3,305 | 3,280 | 3,300 | +0.3% | 10,600 | 1077億1127万 | +2.52% | 21.3 | 0.91 |
12/05 | 3,300 | 3,310 | 3,285 | 3,290 | 0% | 15,600 | 1073億8487万 | +2.27% | 21.24 | 0.91 |
12/04 | 3,285 | 3,290 | 3,270 | 3,290 | 0% | 17,600 | 1073億8487万 | +2.33% | 21.24 | 0.91 |
12/03 | 3,260 | 3,310 | 3,260 | 3,290 | +3.13% | 57,800 | 1073億8487万 | +2.4% | 21.24 | 0.91 |
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 | 2,515 503 10/25 | 1,640 328 3/17 | 406,400 2,032,000 10/25 | - | - | +13.65% 10/25 | -16.16% 1/22 |
2009年 3月期 | 2,205 441 8/6 | 1,270 254 3/18 | 876,600 4,383,000 6/20 | - | - | +11.72% 11/25 | -25.27% 10/10 |
2010年 3月期 | 1,890 378 8/17 | 1,295 259 4/28 | 573,000 2,865,000 2/25 | - | - | +15.67% 6/4 | -8.21% 9/29 |
2011年 3月期 | 1,865 373 2/16 | 1,305 261 3/15 | 415,800 2,079,000 9/24 | 528億4179万 | 369億7508万 | +19.93% 4/11 | -16.68% 3/15 |
2012年 3月期 | 2,090 418 4/18 | 1,220 244 11/16 | 968,400 4,842,000 4/8 | 592億1680万 | 345億6674万 | +12.03% 7/29 | -21.37% 11/16 |
2013年 3月期 | 1,615 323 2/13 | 1,080 216 5/21 | 208,800 1,044,000 2/13 | 457億5844万 | 306億7万 | +13.75% 2/13 | -13.51% 5/16 |
2014年 3月期 | 2,340 468 1/16 | 1,355 271 4/2 | 299,800 1,499,000 10/30 | 663億34万 | 383億9175万 | +15.06% 1/15 | -8.98% 3/20 |
2015年 3月期 | 2,265 453 3/24 | 1,755 351 10/17 | 147,600 738,000 11/19 | 641億7533万 | 497億2525万 | +10.22% 11/27 | -13.17% 5/20 |
2016年 3月期 | 2,835 567 12/18 | 2,065 413 4/1 | 177,400 887,000 5/13 | 803億2541万 | 585億863万 | +9.72% 11/24 | -12.8% 1/21 |
2017年 3月期 | 2,829 3/14 | 2,255 11/9 | 196,100 10/28 | 801億5541万 | 638億9199万 | +5.95% 2/24 | -6.64% 11/9 |
2018年 3月期 | 4,940 12/27 12/26 | 2,582 4/19 | 258,400 5/16 | 1399億6739万 | 731億5704万 | +14.73% 5/29 | -12.28% 2/6 |
2019年 3月期 | 4,385 5/2 4/27 | 2,541 12/25 | 267,700 5/15 | 1242億4230万 | 719億9537万 | +6.62% 9/25 | -11.87% 12/25 |
2020年 3月期 | 2,827 4/4 | 1,644 3/17 | 235,300 5/15 | 800億9874万 | 465億8024万 | +16.06% 3/27 | -14.46% 3/16 |
2021年 3月期 | 2,218 4/23 | 1,765 12/2 | 233,500 1/28 | 628億4365万 | 500億859万 | +5.96% 3/9 | -6.68% 4/9 |
2022年 3月期 | 2,086 10/18 | 1,795 6/2 | 252,900 10/28 | 680億8658万 | 585億8840万 | +3.94% 9/17 | -5.57% 11/30 |
2023年 3月期 | 2,145 3/9 | 1,848 9/15 9/14 他2件 | 409,300 3/22 | 700億1232万 | 603億1831万 | +8.5% 5/9 | -2.92% 3/30 |
2024年 3月期 | 3,445 2/2 | 2,040 4/3 | 297,200 5/16 | 1124億4404万 | 665億8515万 | +14.48% 5/16 | -7.98% 10/4 |
最新 | 3,340 2025/5/2 | 40,600 | 1090億1686万 | -0.39% 3,353 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 60%(1.6倍)
- 1985/12/28 vs 1984/12/28
- 104%(2.04倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 32%(1.32倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 85%(1.85倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 62%(1.62倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 37%(1.37倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 90%(1.9倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 48%(1.48倍)
- 2024/12/30 vs 2023/12/29
- 14%(1.14倍)
- 2025/05/02 vs 2024/12/30
- -1%(0.99倍)
- 過去安値
575円(1983/01/05) - 481%(5.81倍)
3,340円(5/2)