株価チャート
株価
5/9
- 前日 (5/8)
- 4,924
- 始値
- 4,980
- 高値
- 4,984
- 安値
- 4,939
- 終値 +0.53%
- 4,950
- 出来高 -27.11%
- 78,500
乖離率
- 株価(5日)
移動平均値 - -0.54%
4,977 - 株価(25日)
移動平均値 - -0.22%
4,961 - 出来高(5日)
移動平均値 - +0.56%
78,060
2024/12/06~2025/05/09
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 | ||||||||||
05/09 | 4,980 | 4,984 | 4,939 | 4,950 | +0.53% | 78,500 | 2747億2500万 | -0.22% | 58.05 | 1.28 |
05/08 | 4,980 | 4,986 | 4,884 | 4,924 | -1.28% | 107,700 | 2732億8200万 | -0.87% | 57.74 | 1.27 |
05/07 | 4,985 | 5,037 | 4,968 | 4,988 | -0.02% | 74,800 | 2768億3400万 | +0.3% | 58.49 | 1.29 |
05/02 | 4,995 | 5,009 | 4,951 | 4,989 | -0.93% | 76,000 | 2768億8950万 | +0.16% | 58.5 | 1.29 |
05/01 | 4,950 | 5,060 | 4,950 | 5,036 | +0.92% | 53,300 | 2794億9800万 | +0.88% | 59.05 | 1.3 |
04/30 | 4,970 | 4,994 | 4,940 | 4,990 | +0.77% | 81,300 | 2769億4500万 | -0.16% | 58.51 | 1.29 |
04/28 | 5,019 | 5,024 | 4,934 | 4,952 | -1.22% | 71,600 | 2748億3600万 | -1.12% | 58.07 | 1.28 |
04/25 | 4,997 | 5,039 | 4,969 | 5,013 | +0.1% | 52,600 | 2782億2150万 | -0.1% | 58.78 | 1.3 |
04/24 | 5,010 | 5,041 | 4,972 | 5,008 | +0.72% | 50,300 | 2779億4400万 | -0.4% | 58.73 | 1.29 |
04/23 | 5,000 | 5,030 | 4,957 | 4,972 | +0.75% | 65,200 | 2759億4600万 | -1.29% | 58.3 | 1.29 |
04/22 | 4,894 | 4,948 | 4,862 | 4,935 | +0.06% | 30,700 | 2738億9250万 | -2.28% | 57.87 | 1.28 |
04/21 | 4,956 | 4,967 | 4,924 | 4,932 | -1.36% | 30,100 | 2737億2600万 | -2.59% | 57.83 | 1.28 |
04/18 | 4,986 | 5,011 | 4,962 | 5,000 | +1.44% | 44,600 | 2775億 | -1.48% | 58.63 | 1.29 |
04/17 | 4,889 | 4,951 | 4,889 | 4,929 | +0.57% | 39,400 | 2735億5950万 | -2.99% | 57.8 | 1.27 |
04/16 | 4,918 | 4,944 | 4,891 | 4,901 | +0.25% | 52,900 | 2720億550万 | -3.69% | 57.47 | 1.27 |
04/15 | 4,989 | 5,024 | 4,876 | 4,889 | -1.73% | 92,300 | 2713億3950万 | -4.04% | 57.33 | 1.26 |
04/14 | 5,020 | 5,068 | 4,975 | 4,975 | -0.9% | 70,800 | 2761億1250万 | -2.49% | 58.34 | 1.29 |
04/11 | 4,950 | 5,042 | 4,914 | 5,020 | -1.24% | 106,700 | 2786億1000万 | -1.68% | 58.87 | 1.3 |
04/10 | 5,000 | 5,125 | 4,969 | 5,083 | +5.74% | 155,500 | 2821億650万 | -0.53% | 59.61 | 1.31 |
04/09 | 4,833 | 4,873 | 4,693 | 4,807 | -1.48% | 139,800 | 2667億8850万 | -5.95% | 56.37 | 1.24 |
04/08 | 4,867 | 4,972 | 4,840 | 4,879 | +2.22% | 155,600 | 2707億8450万 | -4.73% | 57.21 | 1.26 |
04/07 | 4,687 | 4,930 | 4,639 | 4,773 | -3.44% | 205,700 | 2649億150万 | -6.92% | 55.97 | 1.23 |
04/04 | 4,953 | 5,004 | 4,895 | 4,943 | -2.18% | 144,100 | 2743億3650万 | -3.83% | 57.96 | 1.28 |
04/03 | 4,900 | 5,053 | 4,900 | 5,053 | -0.49% | 126,900 | 2804億4150万 | -1.85% | 59.25 | 1.31 |
04/02 | 5,139 | 5,139 | 5,018 | 5,078 | -0.39% | 105,900 | 2818億2900万 | -1.38% | 59.55 | 1.31 |
04/01 | 5,125 | 5,140 | 5,021 | 5,098 | +0.1% | 118,900 | 2829億3900万 | -1.01% | 59.78 | 1.32 |
03/31 | 5,090 | 5,143 | 5,078 | 5,093 | -1.55% | 111,300 | 2826億6150万 | -1.15% | 59.72 | 1.32 |
03/28 | 5,187 | 5,224 | 5,150 | 5,173 | -1.62% | 108,800 | 2871億150万 | +0.35% | 60.66 | 1.34 |
03/27 | 5,170 | 5,258 | 5,157 | 5,258 | +1.02% | 135,800 | 2918億1900万 | +2% | 61.66 | 1.36 |
03/26 | 5,249 | 5,249 | 5,178 | 5,205 | -0.36% | 147,200 | 2888億7750万 | +1.03% | 61.04 | 1.35 |
03/25 | 5,220 | 5,247 | 5,206 | 5,224 | +0.08% | 67,800 | 2899億3200万 | +1.42% | 61.26 | 1.35 |
03/24 | 5,272 | 5,272 | 5,188 | 5,220 | -0.38% | 84,000 | 2897億1000万 | +1.34% | 61.21 | 1.35 |
03/21 | 5,229 | 5,287 | 5,228 | 5,240 | -0.25% | 141,900 | 2908億2000万 | +1.71% | 61.45 | 1.35 |
03/19 | 5,280 | 5,373 | 5,253 | 5,253 | -0.72% | 141,300 | 2915億4150万 | +2.12% | 61.6 | 1.36 |
03/18 | 5,300 | 5,338 | 5,253 | 5,291 | +0.53% | 145,900 | 2936億5050万 | +2.94% | 62.04 | 1.37 |
03/17 | 5,240 | 5,302 | 5,239 | 5,263 | +0.79% | 128,700 | 2920億9650万 | +2.43% | 61.72 | 1.36 |
03/14 | 5,105 | 5,238 | 5,083 | 5,222 | +1.44% | 124,700 | 2898億2100万 | +1.63% | 61.24 | 1.35 |
03/13 | 5,147 | 5,198 | 5,098 | 5,148 | +0.47% | 147,400 | 2857億1400万 | +0.14% | 60.37 | 1.33 |
03/12 | 5,038 | 5,132 | 5,002 | 5,124 | +1.18% | 152,100 | 2843億8200万 | -0.41% | 60.09 | 1.32 |
03/11 | 5,021 | 5,105 | 4,957 | 5,064 | -0.14% | 237,400 | 2810億5200万 | -1.71% | 59.38 | 1.31 |
03/10 | 5,024 | 5,142 | 5,024 | 5,071 | +0.2% | 155,400 | 2814億4050万 | -1.86% | 59.46 | 1.31 |
03/07 | 5,050 | 5,088 | 5,010 | 5,061 | -1.46% | 94,500 | 2808億8550万 | -2.41% | 59.35 | 1.31 |
03/06 | 5,087 | 5,161 | 5,072 | 5,136 | +0.96% | 68,800 | 2850億4800万 | -1.33% | 60.23 | 1.33 |
03/05 | 5,064 | 5,123 | 5,062 | 5,087 | +0.53% | 77,700 | 2823億2850万 | -2.59% | 59.65 | 1.32 |
03/04 | 5,096 | 5,150 | 5,030 | 5,060 | -0.02% | 76,800 | 2808億3000万 | -3.47% | 59.34 | 1.31 |
03/03 | 5,135 | 5,137 | 5,019 | 5,061 | -0.12% | 107,100 | 2808億8550万 | -3.75% | 59.35 | 1.31 |
02/28 | 5,155 | 5,183 | 5,043 | 5,067 | -1.75% | 262,800 | 2812億1850万 | -3.92% | 59.42 | 1.31 |
02/27 | 5,122 | 5,201 | 5,087 | 5,157 | +1.5% | 116,000 | 2862億1350万 | -2.53% | 60.47 | 1.33 |
02/26 | 5,040 | 5,088 | 5,038 | 5,081 | -0.04% | 101,500 | 2819億9550万 | -4.2% | 59.58 | 1.31 |
02/25 | 5,074 | 5,098 | 5,021 | 5,083 | -1.3% | 144,600 | 2821億650万 | -4.38% | 59.61 | 1.31 |
02/21 | 5,156 | 5,183 | 5,139 | 5,150 | -0.31% | 124,500 | 2858億2500万 | -3.32% | 60.39 | 1.33 |
02/20 | 5,214 | 5,243 | 5,109 | 5,166 | -0.52% | 157,800 | 2867億1300万 | -3.15% | 60.58 | 1.34 |
02/19 | 5,155 | 5,220 | 5,146 | 5,193 | +0.58% | 153,200 | 2882億1150万 | -2.81% | 60.9 | 1.34 |
02/18 | 5,161 | 5,201 | 5,118 | 5,163 | -0.42% | 146,600 | 2865億4650万 | -3.51% | 60.54 | 1.33 |
02/17 | 5,220 | 5,296 | 5,181 | 5,185 | -0.67% | 204,000 | 2877億6750万 | -3.12% | 60.8 | 1.34 |
02/14 | 5,300 | 5,325 | 5,207 | 5,220 | -0.84% | 132,200 | 2897億1000万 | -2.48% | 61.21 | 1.35 |
02/13 | 5,052 | 5,305 | 5,049 | 5,264 | +4.49% | 250,300 | 2921億5200万 | -1.68% | 61.73 | 1.36 |
02/12 | 4,954 | 5,079 | 4,887 | 5,038 | -2.25% | 265,600 | 2796億900万 | -5.9% | 59.08 | 1.3 |
02/10 | 5,200 | 5,260 | 5,154 | 5,154 | -1.36% | 92,900 | 2860億4700万 | -3.91% | 60.44 | 1.33 |
02/07 | 5,297 | 5,297 | 5,212 | 5,225 | -0.8% | 65,400 | 2899億8750万 | -2.77% | 61.27 | 1.35 |
02/06 | 5,300 | 5,334 | 5,244 | 5,267 | -0.75% | 60,700 | 2923億1850万 | -2.1% | 61.76 | 1.36 |
02/05 | 5,249 | 5,329 | 5,200 | 5,307 | +1.38% | 137,000 | 2945億3850万 | -1.39% | 62.23 | 1.37 |
02/04 | 5,330 | 5,368 | 5,232 | 5,235 | -1.54% | 99,000 | 2905億4250万 | -2.64% | 61.39 | 1.35 |
02/03 | 5,350 | 5,419 | 5,315 | 5,317 | -2.08% | 148,100 | 2950億9350万 | -1.12% | 62.35 | 1.37 |
01/31 | 5,539 | 5,539 | 5,412 | 5,430 | -2.18% | 126,400 | 3013億6500万 | +0.99% | 63.67 | 1.4 |
01/30 | 5,540 | 5,569 | 5,537 | 5,551 | +0.2% | 133,300 | 3080億8050万 | +3.31% | 65.09 | 1.44 |
01/29 | 5,552 | 5,560 | 5,523 | 5,540 | -0.31% | 98,100 | 3074億7000万 | +3.24% | 64.96 | 1.43 |
01/28 | 5,569 | 5,620 | 5,553 | 5,557 | -0.22% | 120,400 | 3084億1350万 | +3.75% | 65.16 | 1.44 |
01/27 | 5,500 | 5,623 | 5,492 | 5,569 | +1.7% | 185,300 | 3090億7950万 | +4.15% | 65.3 | 1.44 |
01/24 | 5,480 | 5,570 | 5,476 | 5,476 | +0.2% | 119,600 | 3039億1800万 | +2.55% | 64.21 | 1.42 |
01/23 | 5,450 | 5,484 | 5,417 | 5,465 | -0.27% | 79,300 | 3033億750万 | +2.42% | 64.08 | 1.41 |
01/22 | 5,481 | 5,545 | 5,471 | 5,480 | +0.04% | 157,200 | 3041億4000万 | +2.76% | 64.26 | 1.42 |
01/21 | 5,400 | 5,497 | 5,400 | 5,478 | +1.59% | 122,100 | 3040億2900万 | +2.82% | 64.24 | 1.42 |
01/20 | 5,348 | 5,415 | 5,348 | 5,392 | +0.82% | 109,900 | 2992億5600万 | +1.41% | 63.23 | 1.39 |
01/17 | 5,370 | 5,399 | 5,338 | 5,348 | +0.15% | 132,800 | 2968億1400万 | +0.73% | 62.71 | 1.38 |
01/16 | 5,375 | 5,408 | 5,338 | 5,340 | -0.91% | 130,800 | 2963億7000万 | +0.75% | 62.62 | 1.38 |
01/15 | 5,374 | 5,424 | 5,360 | 5,389 | +0.28% | 144,300 | 2990億8950万 | +1.81% | 63.19 | 1.39 |
01/14 | 5,180 | 5,427 | 5,161 | 5,374 | +3.57% | 213,700 | 2982億5700万 | +1.7% | 63.02 | 1.39 |
01/10 | 5,211 | 5,234 | 5,180 | 5,189 | -0.42% | 82,800 | 2879億8950万 | -1.57% | 60.85 | 1.34 |
01/09 | 5,202 | 5,257 | 5,188 | 5,211 | -0.72% | 89,200 | 2892億1050万 | -1.08% | 61.11 | 1.35 |
01/08 | 5,270 | 5,275 | 5,234 | 5,249 | -0.38% | 86,200 | 2913億1950万 | -0.28% | 61.55 | 1.36 |
01/07 | 5,282 | 5,315 | 5,247 | 5,269 | -0.25% | 81,800 | 2924億2950万 | +0.29% | 61.79 | 1.36 |
01/06 | 5,400 | 5,404 | 5,276 | 5,282 | -2.28% | 119,600 | 2931億5100万 | +0.78% | 61.94 | 1.37 |
2024 | ||||||||||
12/30 | 5,400 | 5,459 | 5,370 | 5,405 | +0.6% | 142,800 | 2999億7750万 | +3.33% | 63.38 | 1.43 |
12/27 | 5,350 | 5,383 | 5,321 | 5,373 | +1.11% | 89,700 | 2982億150万 | +3.15% | 63.01 | 1.43 |
12/26 | 5,200 | 5,323 | 5,196 | 5,314 | +2.35% | 105,900 | 2949億2700万 | +2.51% | 62.31 | 1.41 |
12/25 | 5,237 | 5,237 | 5,107 | 5,192 | -0.86% | 115,100 | 2881億5600万 | +0.68% | 60.88 | 1.38 |
12/24 | 5,282 | 5,288 | 5,207 | 5,237 | -1.65% | 78,300 | 2906億5350万 | +1.93% | 61.41 | 1.39 |
12/23 | 5,370 | 5,396 | 5,317 | 5,325 | -0.06% | 115,900 | 2955億3750万 | +4.17% | 62.44 | 1.41 |
12/20 | 5,399 | 5,432 | 5,328 | 5,328 | -0.56% | 197,200 | 2957億400万 | +4.82% | 62.48 | 1.41 |
12/19 | 5,259 | 5,376 | 5,259 | 5,358 | +1.09% | 124,300 | 2973億6900万 | +6.04% | 62.83 | 1.42 |
12/18 | 5,325 | 5,355 | 5,266 | 5,300 | -0.47% | 140,100 | 2941億5000万 | +5.56% | 62.15 | 1.41 |
12/17 | 5,435 | 5,476 | 5,325 | 5,325 | -1.26% | 132,700 | 2955億3750万 | +6.67% | 62.44 | 1.41 |
12/16 | 5,420 | 5,445 | 5,383 | 5,393 | -0.02% | 126,600 | 2993億1150万 | +8.66% | 63.24 | 1.43 |
12/13 | 5,377 | 5,472 | 5,369 | 5,394 | +0.32% | 169,100 | 2993億6700万 | +9.39% | 63.25 | 1.43 |
12/12 | 5,400 | 5,460 | 5,377 | 5,377 | +0.26% | 181,000 | 2984億2350万 | +9.62% | 63.05 | 1.43 |
12/11 | 5,225 | 5,388 | 5,225 | 5,363 | +3.21% | 207,500 | 2976億4650万 | +9.94% | 62.89 | 1.42 |
12/10 | 5,201 | 5,220 | 5,128 | 5,196 | +0.19% | 110,200 | 2883億7800万 | +7.18% | 60.93 | 1.38 |
12/09 | 5,141 | 5,300 | 5,141 | 5,186 | +1.11% | 166,300 | 2878億2300万 | +7.46% | 60.81 | 1.38 |
12/06 | 5,160 | 5,190 | 5,101 | 5,129 | -0.6% | 113,000 | 2846億5950万 | +6.74% | 60.14 | 1.36 |
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 | 3,240 1,620 2/5 | 2,458 1,229 11/12 | 809,000 1,618,000 2/5 | - | - | +11.46% 12/11 | -12.14% 1/22 |
2009年 3月期 | 3,146 1,573 4/7 | 1,688 844 10/28 | 762,000 1,524,000 5/30 | - | - | +15.4% 11/26 | -21.95% 10/10 |
2010年 3月期 | 2,680 1,340 5/8 | 1,856 928 11/27 | 366,000 732,000 11/4 | - | - | +7.82% 3/3 | -8.76% 11/26 |
2011年 3月期 | 2,480 1,240 4/26 | 1,780 890 3/15 | 344,500 689,000 11/1 | 1777億8872万 | 1276億642万 | +8.55% 6/21 | -15.98% 3/15 |
2012年 3月期 | 2,132 1,066 5/6 | 1,806 903 9/13 | 358,500 717,000 3/27 | 1528億4094万 | 1294億7033万 | +7.12% 11/22 | -6.65% 8/9 |
2013年 3月期 | 2,112 1,056 3/21 | 1,684 842 5/17 | 522,000 1,044,000 3/8 | 1514億716万 | 1207億2427万 | +7.22% 3/15 | -6.43% 5/15 |
2014年 3月期 | 2,256 1,128 11/27 | 1,876 938 6/27 | 468,500 937,000 5/30 | 1617億3038万 | 1344億8856万 | +6.12% 11/6 | -7.26% 2/4 |
2015年 3月期 | 2,942 1,471 3/25 | 1,984 992 4/15 992 4/11 | 639,000 1,278,000 2/2 | 2109億916万 | 1422億3106万 | +10.23% 3/24 | -6.2% 1/7 |
2016年 3月期 | 3,536 1,768 8/12 | 2,440 1,220 2/12 | 1,301,500 2,603,000 6/19 | 2534億9245万 | 1749億2126万 | +13.29% 8/12 | -11.47% 2/12 |
2017年 3月期 | 2,926 1,463 2/23 | 1,940 970 6/24 | 1,013,500 2,027,000 6/17 | 2097億6213万 | 1390億7674万 | +10.3% 7/25 | -13.19% 6/24 |
2018年 3月期 | 3,640 12/26 | 2,618 1,309 4/17 1,309 4/14 | 522,000 1,044,000 7/31 | 2609億4811万 | 1876億8191万 | +7.36% 8/1 | -9.31% 2/15 |
2019年 3月期 | 3,485 6/13 6/12 | 2,595 12/25 | 360,200 8/1 | 2463億5131万 | 1834億3806万 | +5.17% 6/12 | -12.17% 12/25 |
2020年 3月期 | 3,115 2/6 | 2,110 3/13 | 448,400 3/27 | 2136億5486万 | 1447億2287万 | +11.8% 9/25 | -15.46% 3/13 |
2021年 3月期 | 2,537 3/22 | 1,630 8/3 | 970,800 3/19 | 1663億9939万 | 1069億1013万 | +12.32% 2/8 | -14.57% 8/3 |
2022年 3月期 | 2,612 6/9 | 1,687 3/9 | 367,200 2/1 | 1713億1857万 | 1106億4871万 | +3.13% 3/23 | -14.3% 3/8 |
2023年 3月期 | 2,596 3/10 | 1,784 4/18 | 883,100 2/13 | 1674億4200万 | 1170億1085万 | +10.71% 6/8 | -5.4% 2/13 |
2024年 3月期 | 3,821 3/27 | 2,471 4/6 | 1,060,700 11/10 | 2330億8100万 | 1593億7950万 | +14.48% 5/16 | -6.16% 11/16 |
最新 | 4,950 2025/5/9 | 78,500 | 2747億2500万 | -0.22% 4,961 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 71%(1.71倍)
- 1987/12/28 vs 1986/12/27
- -17%(0.83倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -6%(0.94倍)
- 1993/12/30 vs 1992/12/30
- 49%(1.49倍)
- 1994/12/30 vs 1993/12/30
- -14%(0.86倍)
- 1995/12/29 vs 1994/12/30
- 26%(1.26倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- 2%(1.02倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- -38%(0.62倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/12/30 vs 2023/12/29
- 61%(1.61倍)
- 2025/05/09 vs 2024/12/30
- -8%(0.92倍)
- 過去安値
1,320円(1983/09/29) - 275%(3.75倍)
4,950円(5/9)