株価チャート
株価
5/2
- 前日 (5/1)
- 2,960
- 始値
- 2,933
- 高値
- 3,003
- 安値
- 2,911
- 終値 +1.45%
- 3,003
- 出来高 -3.59%
- 534,100
乖離率
- 株価(5日)
移動平均値 - +1.9%
2,947 - 株価(25日)
移動平均値 - +1.83%
2,949 - 出来高(5日)
移動平均値 - +14.9%
464,840
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 | 2,933 | 3,003 | 2,911 | 3,003 | +1.45% | 534,100 | 2819億4249万 | +1.83% | 19.86 | 1.6 |
05/01 | 2,913 | 2,966 | 2,892 | 2,960 | +0.75% | 554,000 | 2779億535万 | +0.34% | 19.58 | 1.58 |
04/30 | 2,938 | 2,953 | 2,919 | 2,938 | +0.44% | 402,000 | 2758億3984万 | -0.44% | 19.43 | 1.57 |
04/28 | 2,905 | 2,952 | 2,901 | 2,925 | +0.52% | 457,800 | 2746億1931万 | -0.95% | 19.35 | 1.56 |
04/25 | 2,938 | 2,963 | 2,910 | 2,910 | -1.92% | 376,300 | 2732億1100万 | -1.59% | 19.25 | 1.56 |
04/24 | 3,025 | 3,030 | 2,959 | 2,967 | -1.92% | 259,200 | 2785億6256万 | +0.17% | 19.62 | 1.59 |
04/23 | 3,043 | 3,052 | 3,023 | 3,025 | -0.4% | 225,800 | 2840億800万 | +2.02% | 20.01 | 1.62 |
04/22 | 3,027 | 3,043 | 3,019 | 3,037 | +0.33% | 183,400 | 2851億3464万 | +2.46% | 20.09 | 1.62 |
04/21 | 3,013 | 3,034 | 3,003 | 3,027 | +0.56% | 167,700 | 2841億9577万 | +2.16% | 20.02 | 1.62 |
04/18 | 2,990 | 3,014 | 2,985 | 3,010 | +0.53% | 163,200 | 2825億9970万 | +1.65% | 19.91 | 1.61 |
04/17 | 3,011 | 3,030 | 2,994 | 2,994 | -0.4% | 174,000 | 2810億9751万 | +1.11% | 19.8 | 1.6 |
04/16 | 3,020 | 3,028 | 2,998 | 3,006 | -0.46% | 164,000 | 2822億2415万 | +1.52% | 19.88 | 1.61 |
04/15 | 3,019 | 3,031 | 3,008 | 3,020 | +0.77% | 227,600 | 2835億3857万 | +1.99% | 19.97 | 1.61 |
04/14 | 2,971 | 3,014 | 2,970 | 2,997 | +1.63% | 297,500 | 2813億7917万 | +1.18% | 19.82 | 1.6 |
04/11 | 2,919 | 2,958 | 2,868 | 2,949 | +0.1% | 367,300 | 2768億7259万 | -0.41% | 19.5 | 1.58 |
04/10 | 2,936 | 2,951 | 2,897 | 2,946 | +3.08% | 323,700 | 2765億9093万 | -0.54% | 19.48 | 1.57 |
04/09 | 2,836 | 2,872 | 2,805 | 2,858 | +0.28% | 318,100 | 2683億2888万 | -3.51% | 18.9 | 1.53 |
04/08 | 2,794 | 2,857 | 2,775 | 2,850 | +4.74% | 414,400 | 2675億7779万 | -3.88% | 18.85 | 1.52 |
04/07 | 2,748 | 2,779 | 2,669 | 2,721 | -6.04% | 768,800 | 2554億6637万 | -8.35% | 18 | 1.45 |
04/04 | 2,917 | 2,926 | 2,867 | 2,896 | -0.75% | 405,000 | 2718億9658万 | -2.69% | 19.15 | 1.55 |
04/03 | 2,880 | 2,920 | 2,849 | 2,918 | -0.07% | 414,700 | 2739億6210万 | -2.01% | 19.3 | 1.56 |
04/02 | 2,950 | 2,953 | 2,916 | 2,920 | -0.68% | 284,300 | 2741億4987万 | -1.95% | 19.31 | 1.56 |
04/01 | 2,963 | 2,971 | 2,934 | 2,940 | +0.07% | 286,400 | 2760億2761万 | -1.24% | 19.44 | 1.57 |
03/31 | 2,958 | 2,972 | 2,928 | 2,938 | -1.41% | 339,500 | 2758億3984万 | -1.18% | 19.43 | 1.57 |
03/28 | 2,996 | 3,000 | 2,964 | 2,980 | -1.16% | 271,400 | 2797億8309万 | +0.37% | 19.71 | 1.61 |
03/27 | 3,000 | 3,017 | 2,978 | 3,015 | +1.07% | 282,900 | 2830億6913万 | +1.65% | 19.94 | 1.63 |
03/26 | 3,000 | 3,006 | 2,976 | 2,983 | -0.57% | 295,000 | 2800億6475万 | +0.78% | 19.73 | 1.61 |
03/25 | 3,019 | 3,024 | 2,991 | 3,000 | -0.92% | 254,600 | 2816億6083万 | +1.52% | 19.84 | 1.62 |
03/24 | 3,036 | 3,039 | 3,013 | 3,028 | -0.26% | 224,900 | 2842億8966万 | +2.61% | 20.03 | 1.64 |
03/21 | 3,031 | 3,055 | 3,022 | 3,036 | +0.16% | 362,000 | 2850億4076万 | +3.05% | 20.08 | 1.64 |
03/19 | 3,004 | 3,047 | 3,004 | 3,031 | +0.93% | 258,100 | 2845億7132万 | +3.17% | 20.05 | 1.64 |
03/18 | 3,010 | 3,029 | 3,002 | 3,003 | +0.17% | 230,600 | 2819億4249万 | +2.49% | 19.86 | 1.62 |
03/17 | 2,995 | 3,013 | 2,979 | 2,998 | +0.17% | 264,200 | 2814億7305万 | +2.53% | 19.83 | 1.62 |
03/14 | 3,001 | 3,023 | 2,992 | 2,993 | -0.17% | 258,500 | 2810億362万 | +2.54% | 19.8 | 1.62 |
03/13 | 2,987 | 3,015 | 2,983 | 2,998 | -0.03% | 276,400 | 2814億7305万 | +2.95% | 19.83 | 1.62 |
03/12 | 3,019 | 3,026 | 2,966 | 2,999 | -0.6% | 462,800 | 2815億6694万 | +3.24% | 19.84 | 1.62 |
03/11 | 3,050 | 3,076 | 2,984 | 3,017 | -0.4% | 593,100 | 2832億5691万 | +4.07% | 19.95 | 1.63 |
03/10 | 3,008 | 3,038 | 2,989 | 3,029 | +1.34% | 462,300 | 2843億8355万 | +4.63% | 20.03 | 1.64 |
03/07 | 2,966 | 3,014 | 2,946 | 2,989 | +0.78% | 498,200 | 2806億2807万 | +3.39% | 19.77 | 1.62 |
03/06 | 2,938 | 2,967 | 2,929 | 2,966 | +0.95% | 295,600 | 2784億6867万 | +2.74% | 19.62 | 1.6 |
03/05 | 2,979 | 2,981 | 2,931 | 2,938 | -0.41% | 306,000 | 2758億3984万 | +1.84% | 19.43 | 1.59 |
03/04 | 2,955 | 2,981 | 2,934 | 2,950 | +0.34% | 389,300 | 2769億6648万 | +2.32% | 19.51 | 1.59 |
03/03 | 2,917 | 2,950 | 2,917 | 2,940 | +1.38% | 302,700 | 2760億2761万 | +2.12% | 19.44 | 1.59 |
02/28 | 2,951 | 2,959 | 2,889 | 2,900 | -1.36% | 409,300 | 2722億7213万 | +0.87% | 19.18 | 1.57 |
02/27 | 2,920 | 2,940 | 2,908 | 2,940 | +0.65% | 328,300 | 2760億2761万 | +2.33% | 19.44 | 1.59 |
02/26 | 2,898 | 2,924 | 2,895 | 2,921 | +1.14% | 397,800 | 2742億4376万 | +1.81% | 19.32 | 1.58 |
02/25 | 2,839 | 2,890 | 2,839 | 2,888 | +1.73% | 290,300 | 2711億4549万 | +0.8% | 19.1 | 1.56 |
02/21 | 2,840 | 2,864 | 2,834 | 2,839 | +0.21% | 347,400 | 2665億4503万 | -0.84% | 18.78 | 1.53 |
02/20 | 2,880 | 2,899 | 2,810 | 2,833 | -2.88% | 496,000 | 2659億8171万 | -1.05% | 18.74 | 1.53 |
02/19 | 2,877 | 2,917 | 2,877 | 2,917 | +1.43% | 297,500 | 2738億6821万 | +1.74% | 19.29 | 1.58 |
02/18 | 2,855 | 2,887 | 2,845 | 2,876 | +0.74% | 223,200 | 2700億1885万 | +0.31% | 19.02 | 1.55 |
02/17 | 2,884 | 2,884 | 2,851 | 2,855 | -1.01% | 279,300 | 2680億4722万 | -0.52% | 18.88 | 1.54 |
02/14 | 2,902 | 2,914 | 2,880 | 2,884 | -0.62% | 281,600 | 2707億6994万 | +0.31% | 19.07 | 1.56 |
02/13 | 2,860 | 2,907 | 2,847 | 2,902 | +2.22% | 332,100 | 2724億5991万 | +0.8% | 19.19 | 1.57 |
02/12 | 2,848 | 2,850 | 2,800 | 2,839 | +0.35% | 363,800 | 2665億4503万 | -1.49% | 18.78 | 1.53 |
02/10 | 2,852 | 2,858 | 2,816 | 2,829 | -0.81% | 307,400 | 2656億616万 | -1.98% | 18.71 | 1.53 |
02/07 | 2,891 | 2,902 | 2,842 | 2,852 | -1.21% | 350,900 | 2677億6556万 | -1.38% | 18.86 | 1.54 |
02/06 | 2,838 | 2,905 | 2,822 | 2,887 | +2.63% | 506,200 | 2710億5160万 | -0.35% | 19.09 | 1.56 |
02/05 | 2,830 | 2,848 | 2,806 | 2,813 | -0.64% | 498,000 | 2641億397万 | -3.03% | 18.6 | 1.52 |
02/04 | 2,836 | 2,869 | 2,784 | 2,831 | -0.63% | 1,228,400 | 2657億9393万 | -2.58% | 18.72 | 1.53 |
02/03 | 2,919 | 2,921 | 2,838 | 2,849 | -2.16% | 486,500 | 2674億8390万 | -2.1% | 18.84 | 1.54 |
01/31 | 2,938 | 2,938 | 2,904 | 2,912 | -0.85% | 289,700 | 2733億9878万 | -0.07% | 19.26 | 1.57 |
01/30 | 2,912 | 2,937 | 2,896 | 2,937 | +1.73% | 224,700 | 2757億4595万 | +0.75% | 19.43 | 1.59 |
01/29 | 2,920 | 2,925 | 2,885 | 2,887 | -0.99% | 232,700 | 2710億5160万 | -0.96% | 19.09 | 1.56 |
01/28 | 2,903 | 2,932 | 2,897 | 2,916 | +0.9% | 255,000 | 2737億7432万 | -0.03% | 19.29 | 1.58 |
01/27 | 2,862 | 2,895 | 2,855 | 2,890 | +1.62% | 194,000 | 2713億3326万 | -0.99% | 19.11 | 1.56 |
01/24 | 2,840 | 2,861 | 2,840 | 2,844 | +0.18% | 190,200 | 2670億1446万 | -2.74% | 18.81 | 1.54 |
01/23 | 2,845 | 2,845 | 2,815 | 2,839 | -0.49% | 261,300 | 2665億4503万 | -3.11% | 18.78 | 1.53 |
01/22 | 2,845 | 2,863 | 2,839 | 2,853 | +0.71% | 199,600 | 2678億5945万 | -2.89% | 18.87 | 1.54 |
01/21 | 2,826 | 2,845 | 2,824 | 2,833 | +0.64% | 230,100 | 2659億8171万 | -3.8% | 18.74 | 1.53 |
01/20 | 2,823 | 2,834 | 2,813 | 2,815 | -0.57% | 316,200 | 2642億9174万 | -4.61% | 18.62 | 1.52 |
01/17 | 2,862 | 2,862 | 2,821 | 2,831 | -0.67% | 299,200 | 2657億9393万 | -4.33% | 18.72 | 1.53 |
01/16 | 2,915 | 2,922 | 2,841 | 2,850 | -2.83% | 704,300 | 2675億7779万 | -3.91% | 18.85 | 1.54 |
01/15 | 2,940 | 2,955 | 2,920 | 2,933 | +0.38% | 222,200 | 2753億7040万 | -1.31% | 19.4 | 1.59 |
01/14 | 2,948 | 2,954 | 2,916 | 2,922 | -0.88% | 298,500 | 2743億3765万 | -1.78% | 19.33 | 1.58 |
01/10 | 2,971 | 2,985 | 2,948 | 2,948 | -1.04% | 265,500 | 2767億7871万 | -1.04% | 19.5 | 1.59 |
01/09 | 2,973 | 2,990 | 2,970 | 2,979 | +0.2% | 283,300 | 2796億8920万 | -0.03% | 19.7 | 1.61 |
01/08 | 2,975 | 2,983 | 2,956 | 2,973 | -0.23% | 237,500 | 2791億2588万 | -0.23% | 19.66 | 1.61 |
01/07 | 2,964 | 2,985 | 2,960 | 2,980 | +0.74% | 247,900 | 2797億8309万 | -0.03% | 19.71 | 1.61 |
01/06 | 2,985 | 3,005 | 2,954 | 2,958 | -0.54% | 390,300 | 2777億1758万 | -0.74% | 19.56 | 1.6 |
2024 | ||||||||||
12/30 | 2,983 | 2,991 | 2,970 | 2,974 | -0.3% | 310,500 | 2792億1977万 | -0.27% | 11.13 | 1.5 |
12/27 | 2,922 | 2,985 | 2,922 | 2,983 | +0.24% | 384,200 | 2800億6475万 | 0% | 11.16 | 1.5 |
12/26 | 2,936 | 2,978 | 2,936 | 2,976 | +1.47% | 462,700 | 2794億754万 | -0.3% | 11.14 | 1.5 |
12/25 | 2,945 | 2,945 | 2,906 | 2,933 | -0.24% | 408,500 | 2753億7040万 | -1.77% | 10.98 | 1.48 |
12/24 | 2,945 | 2,947 | 2,934 | 2,940 | +0.07% | 199,500 | 2760億2761万 | -1.64% | 11 | 1.48 |
12/23 | 2,937 | 2,946 | 2,924 | 2,938 | +0.07% | 328,600 | 2758億3984万 | -1.77% | 11 | 1.48 |
12/20 | 2,949 | 2,962 | 2,936 | 2,936 | -0.17% | 333,600 | 2756億5206万 | -1.94% | 10.99 | 1.48 |
12/19 | 2,922 | 2,949 | 2,916 | 2,941 | -0.17% | 316,100 | 2761億2150万 | -1.8% | 11.01 | 1.48 |
12/18 | 2,969 | 2,974 | 2,946 | 2,946 | -0.77% | 384,700 | 2765億9093万 | -1.7% | 11.03 | 1.48 |
12/17 | 3,000 | 3,013 | 2,969 | 2,969 | -0.9% | 391,700 | 2787億5033万 | -1% | 11.11 | 1.5 |
12/16 | 3,023 | 3,029 | 2,994 | 2,996 | -0.66% | 310,400 | 2812億8528万 | -0.13% | 11.21 | 1.51 |
12/13 | 3,008 | 3,029 | 3,008 | 3,016 | -0.36% | 244,700 | 2831億6302万 | +0.5% | 11.29 | 1.52 |
12/12 | 3,030 | 3,039 | 3,026 | 3,027 | +0.03% | 190,800 | 2841億9577万 | +0.83% | 11.33 | 1.53 |
12/11 | 3,003 | 3,045 | 3,001 | 3,026 | +1% | 276,600 | 2841億189万 | +0.8% | 11.33 | 1.53 |
12/10 | 3,021 | 3,023 | 2,995 | 2,996 | -0.37% | 301,300 | 2812億8528万 | -0.2% | 11.21 | 1.51 |
12/09 | 3,018 | 3,022 | 2,999 | 3,007 | -0.17% | 257,700 | 2823億1804万 | +0.2% | 11.25 | 1.52 |
12/06 | 3,000 | 3,018 | 3,000 | 3,012 | +0.67% | 125,900 | 2827億8747万 | +0.4% | 11.27 | 1.52 |
12/05 | 3,010 | 3,017 | 2,992 | 2,992 | -0.6% | 302,300 | 2809億973万 | -0.3% | 11.2 | 1.51 |
12/04 | 3,018 | 3,025 | 3,004 | 3,010 | -0.23% | 240,300 | 2825億9970万 | +0.03% | 11.27 | 1.52 |
12/03 | 3,001 | 3,036 | 3,001 | 3,017 | +1.07% | 349,900 | 2832億5691万 | +0.07% | 11.29 | 1.52 |
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 | 2,095 8/10 8/9 | 1,480 1/22 | 1,560,100 10/26 | - | - | +13.37% 1/31 | -11.37% 11/12 |
2009年 3月期 | 1,820 4/8 | 1,305 2/12 | 1,031,700 8/5 | - | - | +12.45% 8/5 | -12.87% 10/27 |
2010年 3月期 | 1,898 9/17 | 1,405 4/27 | 1,346,600 9/18 | - | - | +8.77% 9/16 | -6.34% 11/18 |
2011年 3月期 | 1,677 9/13 | 1,230 3/14 | 904,100 11/29 | 1670億5603万 | 1225億2768万 | +5.21% 6/22 | -15.44% 3/15 |
2012年 3月期 | 1,663 3/23 | 1,342 8/9 | 563,300 3/27 | 1656億6140万 | 1336億8467万 | +4.59% 9/9 9/8 | -5.77% 8/9 |
2013年 3月期 | 1,819 3/21 3/15 | 1,503 5/30 | 733,800 10/30 | 1812億150万 | 1497億2284万 | +8.35% 7/17 | -5.36% 10/25 |
2014年 3月期 | 1,885 12/24 | 1,582 6/13 6/7 | 1,058,300 4/26 | 1877億7793万 | 1575億9251万 | +5.05% 10/31 | -7.8% 6/7 |
2015年 12月期 | 2,243 8/5 | 1,751 1/13 1/7 | 1,088,700 8/5 | 2234億4080万 | 1744億2926万 | +7.57% 8/5 | -9.08% 1/21 |
2016年 12月期 | 2,941 12/30 | 1,876 1/21 | 1,159,600 7/27 | 2929億7343万 | 1868億8138万 | +13.78% 5/12 | -8.71% 8/4 |
2017年 12月期 | 4,330 12/19 | 2,795 1/25 | 893,000 1/27 | 4313億4136万 | 2784億2935万 | +12.19% 5/11 | -11.42% 2/6 |
2018年 12月期 | 4,260 1/10 | 2,681 12/26 12/25 | 859,500 8/1 | 4243億6818万 | 2670億7302万 | +8.15% 4/9 | -13.88% 12/25 |
2019年 12月期 | 3,155 4/1 | 2,356 8/6 | 1,123,000 8/7 | 3142億9145万 | 2346億9752万 | +10.58% 8/9 | -13.54% 5/13 |
2020年 12月期 | 4,110 11/25 11/24 | 1,967 3/13 | 1,303,200 11/27 | 3878億4813万 | 1856億1977万 | +19.11% 3/30 | -18.19% 3/13 |
2021年 12月期 | 3,670 3/29 | 2,745 12/2 | 1,133,700 7/29 | 3463億2668万 | 2590億3726万 | +6.54% 3/29 | -7.43% 4/30 |
2022年 12月期 | 3,445 7/26 | 2,840 2/3 | 1,173,600 7/28 | 3250億9412万 | 2680億212万 | +5.81% 3/28 | -6.17% 7/29 |
2023年 12月期 | 3,585 5/2 | 2,904 1/12 | 1,029,100 8/2 | 3383億549万 | 2740億4160万 | +17.51% 2/1 | -5.54% 7/5 |
2024年 12月期 | 4,297 4/30 | 2,761 8/5 | 3,736,300 7/2 | 4054億9475万 | 2592億2185万 | +9.19% 4/30 | -17.64% 8/5 |
最新 | 3,003 2025/5/2 | 534,100 | 2819億4249万 | +1.83% 2,949 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 87%(1.87倍)
- 1985/12/28 vs 1984/12/28
- 42%(1.42倍)
- 1986/12/27 vs 1985/12/28
- 25%(1.25倍)
- 1987/12/28 vs 1986/12/27
- 3%(1.03倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/29 vs 1991/12/30
- 0%(1倍)
- 1993/12/30 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/30 vs 1997/12/30
- 46%(1.46倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/29 vs 2005/12/30
- 34%(1.34倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 38%(1.38倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- 39%(1.39倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/12/30 vs 2023/12/29
- -5%(0.95倍)
- 2025/05/02 vs 2024/12/30
- 1%(1.01倍)
- 過去安値
294円(1983/03/10) - 921%(10.21倍)
3,003円(5/2)