株価チャート
株価
5/7
- 前日 (5/2)
- 4,950
- 始値
- 4,950
- 高値
- 5,020
- 安値
- 4,945
- 終値 +0.91%
- 4,995
- 出来高 +30.97%
- 71,900
乖離率
- 株価(5日)
移動平均値 - +0.85%
4,953 - 株価(25日)
移動平均値 - +3.2%
4,840 - 出来高(5日)
移動平均値 - +8.38%
66,340
2024/12/04~2025/05/07
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 | ||||||||||
05/07 | 4,950 | 5,020 | 4,945 | 4,995 | +0.91% | 71,900 | 1684億1270万 | +3.2% | 12.46 | 0.85 |
05/02 | 4,960 | 4,980 | 4,900 | 4,950 | -0.2% | 54,900 | 1668億9547万 | +2.32% | 12.34 | 0.84 |
05/01 | 4,950 | 4,990 | 4,935 | 4,960 | +0.71% | 87,700 | 1672億3263万 | +2.44% | 12.37 | 0.85 |
04/30 | 4,935 | 4,945 | 4,900 | 4,925 | -0.2% | 59,000 | 1660億5256万 | +1.67% | 12.28 | 0.84 |
04/28 | 4,920 | 4,950 | 4,905 | 4,935 | +0.3% | 58,200 | 1663億8972万 | +1.84% | 12.31 | 0.84 |
04/25 | 4,905 | 4,960 | 4,900 | 4,920 | -0.4% | 53,300 | 1658億8398万 | +1.51% | 12.27 | 0.84 |
04/24 | 4,990 | 5,000 | 4,915 | 4,940 | -1.79% | 77,500 | 1665億5830万 | +1.86% | 12.32 | 0.84 |
04/23 | 5,010 | 5,040 | 4,980 | 5,030 | +0.4% | 99,200 | 1695億9277万 | +3.67% | 12.54 | 0.86 |
04/22 | 4,910 | 5,010 | 4,910 | 5,010 | +1.62% | 90,500 | 1689億1844万 | +3.32% | 12.49 | 0.85 |
04/21 | 4,910 | 4,950 | 4,905 | 4,930 | +0.61% | 60,100 | 1662億2114万 | +1.78% | 12.29 | 0.84 |
04/18 | 4,870 | 4,910 | 4,865 | 4,900 | +0.62% | 37,500 | 1652億965万 | +1.24% | 12.22 | 0.84 |
04/17 | 4,850 | 4,890 | 4,850 | 4,870 | -0.1% | 60,600 | 1641億9817万 | +0.66% | 12.15 | 0.83 |
04/16 | 4,865 | 4,890 | 4,840 | 4,875 | +0.93% | 76,200 | 1643億6675万 | +0.76% | 12.16 | 0.83 |
04/15 | 4,865 | 4,895 | 4,830 | 4,830 | -0.92% | 59,300 | 1628億4952万 | -0.12% | 12.05 | 0.82 |
04/14 | 4,820 | 4,925 | 4,800 | 4,875 | +2.63% | 119,800 | 1643億6675万 | +0.83% | 12.16 | 0.83 |
04/11 | 4,710 | 4,760 | 4,640 | 4,750 | -0.31% | 97,200 | 1601億5222万 | -1.72% | 11.85 | 0.81 |
04/10 | 4,780 | 4,795 | 4,700 | 4,765 | +2.47% | 123,000 | 1606億5796万 | -1.47% | 11.88 | 0.81 |
04/09 | 4,630 | 4,680 | 4,570 | 4,650 | -0.96% | 99,500 | 1567億8059万 | -3.91% | 11.6 | 0.79 |
04/08 | 4,560 | 4,705 | 4,550 | 4,695 | +5.03% | 135,800 | 1582億9782万 | -3.12% | 11.71 | 0.8 |
04/07 | 4,415 | 4,550 | 4,305 | 4,470 | -3.35% | 232,600 | 1507億1166万 | -7.87% | 11.15 | 0.76 |
04/04 | 4,600 | 4,630 | 4,560 | 4,625 | -1.7% | 136,900 | 1559億3768万 | -4.93% | 11.53 | 0.79 |
04/03 | 4,640 | 4,705 | 4,625 | 4,705 | -0.74% | 123,600 | 1586億3498万 | -3.43% | 11.73 | 0.8 |
04/02 | 4,815 | 4,815 | 4,740 | 4,740 | -2.17% | 90,700 | 1598億1505万 | -2.73% | 11.82 | 0.81 |
04/01 | 4,850 | 4,885 | 4,820 | 4,845 | +0.52% | 80,400 | 1633億5526万 | -0.57% | 12.08 | 0.83 |
03/31 | 4,865 | 4,875 | 4,810 | 4,820 | -2.33% | 124,100 | 1625億1235万 | -1.01% | 12.02 | 0.82 |
03/28 | 4,950 | 4,970 | 4,915 | 4,935 | -2.47% | 141,400 | 1663億8972万 | +1.42% | 12.31 | 0.84 |
03/27 | 5,020 | 5,060 | 4,995 | 5,060 | +1.2% | 202,400 | 1706億426万 | +4.09% | 12.62 | 0.86 |
03/26 | 4,980 | 5,040 | 4,955 | 5,000 | +0.4% | 155,100 | 1685億8128万 | +3.05% | 12.47 | 0.85 |
03/25 | 4,960 | 4,995 | 4,945 | 4,980 | +0.5% | 97,800 | 1679億695万 | +2.79% | 12.42 | 0.85 |
03/24 | 4,955 | 4,965 | 4,910 | 4,955 | -0.7% | 155,700 | 1670億6405万 | +2.38% | 12.36 | 0.84 |
03/21 | 4,980 | 5,020 | 4,970 | 4,990 | -0.2% | 78,300 | 1682億4412万 | +3.14% | 12.44 | 0.85 |
03/19 | 4,945 | 5,010 | 4,945 | 5,000 | +1.21% | 57,300 | 1685億8128万 | +3.5% | 12.47 | 0.85 |
03/18 | 4,910 | 4,975 | 4,905 | 4,940 | +1.13% | 71,100 | 1665億5830万 | +2.32% | 12.32 | 0.84 |
03/17 | 4,900 | 4,900 | 4,865 | 4,885 | +0.93% | 81,900 | 1647億391万 | +1.18% | 12.18 | 0.83 |
03/14 | 4,850 | 4,865 | 4,840 | 4,840 | -0.21% | 69,500 | 1631億8668万 | +0.21% | 12.07 | 0.83 |
03/13 | 4,850 | 4,875 | 4,830 | 4,850 | -0.51% | 71,200 | 1635億2384万 | +0.41% | 12.1 | 0.83 |
03/12 | 4,785 | 4,875 | 4,785 | 4,875 | +1.35% | 106,400 | 1643億6675万 | +0.91% | 12.16 | 0.83 |
03/11 | 4,800 | 4,810 | 4,775 | 4,810 | -0.31% | 98,300 | 1621億7519万 | -0.48% | 12 | 0.82 |
03/10 | 4,825 | 4,835 | 4,795 | 4,825 | +0.21% | 121,800 | 1626億8094万 | -0.31% | 12.03 | 0.82 |
03/07 | 4,830 | 4,840 | 4,795 | 4,815 | -0.41% | 95,000 | 1623億4377万 | -0.64% | 12.01 | 0.82 |
03/06 | 4,860 | 4,860 | 4,825 | 4,835 | +0.1% | 60,800 | 1630億1810万 | -0.35% | 12.06 | 0.82 |
03/05 | 4,825 | 4,845 | 4,820 | 4,830 | +0.21% | 46,700 | 1628億4952万 | -0.58% | 12.05 | 0.82 |
03/04 | 4,850 | 4,865 | 4,815 | 4,820 | -0.41% | 62,900 | 1625億1235万 | -0.9% | 12.02 | 0.82 |
03/03 | 4,820 | 4,840 | 4,815 | 4,840 | +0.94% | 52,500 | 1631億8668万 | -0.55% | 12.07 | 0.83 |
02/28 | 4,805 | 4,830 | 4,785 | 4,795 | -0.1% | 85,100 | 1616億6945万 | -1.5% | 11.96 | 0.82 |
02/27 | 4,750 | 4,800 | 4,745 | 4,800 | +1.48% | 85,700 | 1618億3803万 | -1.48% | 11.97 | 0.82 |
02/26 | 4,765 | 4,765 | 4,700 | 4,730 | -0.42% | 87,900 | 1594億7789万 | -2.89% | 11.8 | 0.81 |
02/25 | 4,755 | 4,755 | 4,725 | 4,750 | +0.32% | 76,400 | 1601億5222万 | -2.54% | 11.85 | 0.81 |
02/21 | 4,755 | 4,760 | 4,725 | 4,735 | -0.42% | 87,500 | 1596億4647万 | -2.89% | 11.81 | 0.81 |
02/20 | 4,800 | 4,810 | 4,740 | 4,755 | -1.14% | 112,400 | 1603億2080万 | -2.56% | 11.86 | 0.81 |
02/19 | 4,835 | 4,850 | 4,805 | 4,810 | -0.52% | 84,600 | 1621億7519万 | -1.52% | 12 | 0.82 |
02/18 | 4,820 | 4,840 | 4,795 | 4,835 | +0.31% | 70,600 | 1630億1810万 | -1.06% | 12.06 | 0.82 |
02/17 | 4,855 | 4,855 | 4,815 | 4,820 | -0.82% | 81,000 | 1625億1235万 | -1.45% | 12.02 | 0.82 |
02/14 | 4,860 | 4,870 | 4,835 | 4,860 | -0.72% | 62,500 | 1638億6100万 | -0.78% | 12.12 | 0.83 |
02/13 | 4,835 | 4,935 | 4,820 | 4,895 | +1.45% | 86,200 | 1650億4107万 | -0.18% | 12.21 | 0.83 |
02/12 | 4,985 | 4,985 | 4,770 | 4,825 | -2.03% | 165,200 | 1626億8094万 | -1.73% | 12.03 | 0.82 |
02/10 | 4,960 | 4,995 | 4,925 | 4,925 | -0.1% | 111,100 | 1660億5256万 | +0.06% | 12.28 | 0.84 |
02/07 | 4,950 | 4,980 | 4,905 | 4,930 | -0.3% | 78,700 | 1662億2114万 | -0.04% | 12.29 | 0.84 |
02/06 | 4,865 | 4,960 | 4,865 | 4,945 | +1.96% | 73,400 | 1667億2689万 | +0.06% | 12.33 | 0.84 |
02/05 | 4,865 | 4,885 | 4,840 | 4,850 | -0.31% | 84,400 | 1635億2384万 | -2.02% | 12.1 | 0.83 |
02/04 | 4,935 | 4,960 | 4,865 | 4,865 | -1.32% | 76,700 | 1640億2959万 | -1.94% | 12.13 | 0.83 |
02/03 | 4,970 | 4,985 | 4,915 | 4,930 | -1.1% | 95,500 | 1662億2114万 | -0.84% | 12.29 | 0.84 |
01/31 | 4,980 | 4,995 | 4,960 | 4,985 | +0.2% | 70,300 | 1680億7554万 | +0.1% | 12.43 | 0.85 |
01/30 | 4,955 | 4,980 | 4,935 | 4,975 | +0.3% | 64,300 | 1677億3837万 | -0.2% | 12.41 | 0.85 |
01/29 | 5,020 | 5,020 | 4,960 | 4,960 | -0.6% | 65,800 | 1672億3263万 | -0.6% | 12.37 | 0.85 |
01/28 | 4,980 | 5,010 | 4,980 | 4,990 | +0.2% | 81,400 | 1682億4412万 | -0.14% | 12.44 | 0.85 |
01/27 | 4,935 | 4,990 | 4,930 | 4,980 | +2.05% | 98,700 | 1679億695万 | -0.46% | 12.42 | 0.85 |
01/24 | 4,910 | 4,940 | 4,880 | 4,880 | +0.1% | 69,700 | 1645億3533万 | -2.58% | 12.17 | 0.83 |
01/23 | 4,880 | 4,895 | 4,860 | 4,875 | -0.31% | 111,800 | 1643億6675万 | -2.87% | 12.16 | 0.83 |
01/22 | 4,825 | 4,915 | 4,825 | 4,890 | +2.19% | 243,800 | 1648億7249万 | -2.71% | 12.2 | 0.83 |
01/21 | 4,845 | 4,845 | 4,785 | 4,785 | -0.52% | 171,600 | 1613億3228万 | -4.89% | 11.93 | 0.82 |
01/20 | 4,785 | 4,810 | 4,770 | 4,810 | +0.52% | 115,200 | 1621億7519万 | -4.54% | 12 | 0.82 |
01/17 | 4,845 | 4,850 | 4,760 | 4,785 | -1.03% | 105,600 | 1613億3228万 | -5.17% | 11.93 | 0.82 |
01/16 | 4,855 | 4,875 | 4,820 | 4,835 | -0.62% | 72,900 | 1630億1810万 | -4.33% | 12.06 | 0.82 |
01/15 | 4,870 | 4,905 | 4,845 | 4,865 | -0.41% | 89,800 | 1640億2959万 | -3.89% | 12.13 | 0.83 |
01/14 | 4,940 | 4,960 | 4,865 | 4,885 | -1.11% | 78,900 | 1647億391万 | -3.65% | 12.18 | 0.83 |
01/10 | 4,965 | 4,975 | 4,910 | 4,940 | -1% | 85,500 | 1665億5830万 | -2.72% | 12.32 | 0.84 |
01/09 | 5,010 | 5,010 | 4,965 | 4,990 | -0.4% | 68,600 | 1682億4412万 | -1.79% | 12.44 | 0.85 |
01/08 | 5,040 | 5,050 | 4,990 | 5,010 | -0.6% | 69,800 | 1689億1844万 | -1.44% | 12.49 | 0.85 |
01/07 | 5,140 | 5,140 | 5,040 | 5,040 | -1.56% | 72,500 | 1699億2993万 | -0.88% | 12.57 | 0.86 |
01/06 | 5,210 | 5,210 | 5,110 | 5,120 | -0.97% | 68,300 | 1726億2723万 | +0.73% | 12.77 | 0.87 |
2024 | ||||||||||
12/30 | 5,190 | 5,200 | 5,160 | 5,170 | -0.19% | 39,400 | 1743億1304万 | +1.79% | 12.89 | 0.88 |
12/27 | 5,160 | 5,190 | 5,150 | 5,180 | +0.39% | 56,800 | 1746億5021万 | +2.13% | 12.92 | 0.88 |
12/26 | 5,100 | 5,160 | 5,100 | 5,160 | +0.78% | 46,700 | 1739億7588万 | +1.84% | 12.87 | 0.88 |
12/25 | 5,160 | 5,160 | 5,100 | 5,120 | -0.39% | 37,800 | 1726億2723万 | +1.07% | 12.77 | 0.87 |
12/24 | 5,160 | 5,170 | 5,110 | 5,140 | +0.19% | 43,100 | 1733億156万 | +1.46% | 12.82 | 0.88 |
12/23 | 5,130 | 5,160 | 5,110 | 5,130 | +0.59% | 44,700 | 1729億6439万 | +1.26% | 12.79 | 0.87 |
12/20 | 5,130 | 5,130 | 5,090 | 5,100 | -0.39% | 50,800 | 1719億5291万 | +0.73% | 12.72 | 0.87 |
12/19 | 5,110 | 5,180 | 5,110 | 5,120 | 0% | 64,600 | 1726億2723万 | +1.13% | 12.77 | 0.87 |
12/18 | 5,140 | 5,170 | 5,110 | 5,120 | -0.58% | 54,700 | 1726億2723万 | +1.13% | 12.77 | 0.87 |
12/17 | 5,130 | 5,210 | 5,130 | 5,150 | +0.39% | 52,300 | 1736億3872万 | +1.72% | 12.84 | 0.88 |
12/16 | 5,120 | 5,140 | 5,090 | 5,130 | +0.2% | 58,500 | 1729億6439万 | +1.36% | 12.79 | 0.87 |
12/13 | 5,020 | 5,160 | 5,020 | 5,120 | +1.39% | 222,800 | 1726億2723万 | +1.23% | 12.77 | 0.87 |
12/12 | 5,050 | 5,110 | 5,040 | 5,050 | +0.4% | 146,100 | 1702億6709万 | -0.14% | 12.59 | 0.86 |
12/11 | 4,980 | 5,040 | 4,980 | 5,030 | +1.11% | 125,700 | 1695億9277万 | -0.67% | 12.54 | 0.86 |
12/10 | 5,040 | 5,040 | 4,970 | 4,975 | -0.3% | 71,000 | 1677億3837万 | -1.78% | 12.41 | 0.85 |
12/09 | 4,980 | 5,030 | 4,955 | 4,990 | +0.2% | 76,500 | 1682億4412万 | -1.56% | 12.44 | 0.85 |
12/06 | 5,000 | 5,050 | 4,980 | 4,980 | -1.19% | 80,300 | 1679億695万 | -1.85% | 12.42 | 0.85 |
12/05 | 5,050 | 5,050 | 5,010 | 5,040 | -0.2% | 55,600 | 1699億2993万 | -0.83% | 12.57 | 0.86 |
12/04 | 5,070 | 5,090 | 5,030 | 5,050 | -0.79% | 52,200 | 1702億6709万 | -0.75% | 12.59 | 0.86 |
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 | 3,950 790 5/14 | 1,565 313 3/10 | 3,316,400 16,582,000 9/28 | - | - | +23.68% 4/2 | -16.09% 11/12 |
2009年 3月期 | 3,250 650 9/17 | 1,785 357 4/10 | 807,200 4,036,000 1/21 | - | - | +22.99% 5/16 | -23.53% 10/10 |
2010年 3月期 | 2,750 550 7/10 | 1,895 379 4/28 | 1,214,000 6,070,000 5/11 | - | - | +19.37% 5/22 | -7.23% 2/15 |
2011年 3月期 | 2,575 515 5/13 | 1,705 341 11/4 341 11/2 | 742,200 3,711,000 8/4 | 892億6958万 | 591億859万 | +8.48% 12/17 | -15.7% 3/15 |
2012年 3月期 | 2,130 426 5/11 | 1,530 306 11/29 | 476,400 2,382,000 5/11 | 738億4241万 | 530億4173万 | +5.74% 6/21 | -7.89% 11/28 |
2013年 3月期 | 1,830 366 3/22 | 1,430 286 11/14 286 11/13 | 249,000 1,245,000 3/26 | 634億4207万 | 495億7495万 | +6.26% 12/26 | -8.38% 4/2 |
2014年 3月期 | 1,965 393 5/22 | 1,575 315 4/2 | 409,000 2,045,000 5/10 | 681億2222万 | 546億178万 | +11.85% 5/15 | -6.47% 6/13 |
2015年 3月期 | 2,400 480 3/26 480 3/25 | 1,640 328 4/11 | 1,037,600 5,188,000 7/23 | 832億285万 | 568億5528万 | +6.91% 11/5 | -5.92% 7/22 |
2016年 3月期 | 2,710 542 8/3 | 2,055 411 9/24 | 370,400 1,852,000 5/12 | 939億4989万 | 712億4244万 | +10.39% 11/9 | -12.02% 8/25 |
2017年 3月期 | 3,310 662 3/30 | 2,155 431 4/7 | 424,600 2,123,000 5/12 | 1147億5060万 | 747億923万 | +12.51% 5/12 | -7.45% 8/5 |
2018年 3月期 | 4,065 813 8/29 | 2,801 3/22 | 551,800 2,759,000 5/11 | 1409億2484万 | 971億466万 | +16.3% 8/14 | -13.01% 2/14 |
2019年 3月期 | 3,650 11/29 | 2,858 4/3 | 322,700 11/8 | 1265億3767万 | 990億8073万 | +6.84% 5/10 | -14.41% 12/25 |
2020年 3月期 | 4,130 11/7 11/6 | 2,914 3/13 | 309,000 4/23 | 1431億7824万 | 1010億2213万 | +13.19% 11/6 | -13.69% 3/16 |
2021年 3月期 | 3,650 4/28 | 2,906 12/1 11/30 | 272,300 5/13 | 1265億3767万 | 1007億4479万 | +7.09% 2/12 | -6.26% 5/19 |
2022年 3月期 | 3,290 4/1 | 2,768 12/2 | 251,000 3/18 | 1140億5724万 | 933億2659万 | +5.82% 5/10 | -6.49% 11/30 |
2023年 3月期 | 3,510 11/10 | 2,832 4/1 | 419,900 11/10 | 1183億4406万 | 954億8443万 | +10.25% 5/12 | -4.46% 1/10 |
2024年 3月期 | 5,400 2/29 | 3,165 4/11 4/10 | 441,600 2/13 | 1820億6778万 | 1067億1195万 | +12.46% 2/13 | -6.48% 10/13 |
最新 | 4,995 2025/5/7 | 71,900 | 1684億1270万 | +3.2% 4,840 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -3%(0.97倍)
- 1993/12/30 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 22%(1.22倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 86%(1.86倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- 24%(1.24倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/12/30 vs 2023/12/29
- 21%(1.21倍)
- 2025/05/07 vs 2024/12/30
- -3%(0.97倍)
- 過去安値
1,095円(2002/12/18) - 356%(4.56倍)
4,995円(5/7)