株価チャート
株価
4/11
- 前日 (4/10)
- 313
- 始値
- 301
- 高値
- 309
- 安値
- 299
- 終値 -2.24%
- 306
- 出来高 -35.87%
- 11,808,500
乖離率
- 株価（5日）
移動平均値 - +1.66%
301 - 株価（25日）
移動平均値 - -13.07%
352 - 出来高（5日）
移動平均値 - -25.94%
15,945,180
2024/11/13～2025/04/11
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 | ||||||||||
| 04/11 | 301 | 309 | 299 | 306 | -2.24% | 11,808,500 | 5071億858万 | -13.07% | 20.03 | 0.53 |
| 04/10 | 322 | 322 | 309 | 313 | +7.19% | 18,412,700 | 5187億911万 | -11.58% | 20.49 | 0.54 |
| 04/09 | 300 | 300 | 288 | 292 | -4.58% | 18,048,200 | 4839億754万 | -17.75% | 19.12 | 0.5 |
| 04/08 | 300 | 309 | 300 | 306 | +5.52% | 11,834,300 | 5071億858万 | -14.53% | 20.03 | 0.53 |
| 04/07 | 283 | 297 | 283 | 290 | -10.22% | 19,622,200 | 4805億9310万 | -19.44% | 18.99 | 0.5 |
| 04/04 | 327 | 331 | 315 | 323 | -5.56% | 15,970,600 | 5352億8128万 | -10.77% | 21.15 | 0.56 |
| 04/03 | 340 | 345 | 338 | 342 | -3.93% | 10,808,500 | 5667億6842万 | -6.04% | 22.39 | 0.59 |
| 04/02 | 368 | 371 | 356 | 356 | -1.93% | 9,418,600 | 5899億6946万 | -2.2% | 23.31 | 0.61 |
| 04/01 | 363 | 365 | 360 | 363 | +0.55% | 8,454,300 | 6015億6999万 | 0% | 23.76 | 0.63 |
| 03/31 | 360 | 363 | 355 | 361 | -2.43% | 10,434,100 | 5982億5555万 | -0.55% | 23.63 | 0.62 |
| 03/28 | 375 | 376 | 368 | 370 | -2.37% | 10,176,100 | 6131億7051万 | +2.21% | 24.22 | 0.64 |
| 03/27 | 374 | 379 | 373 | 379 | +0.26% | 8,204,400 | 6280億8547万 | +4.7% | 24.81 | 0.65 |
| 03/26 | 372 | 378 | 371 | 378 | +1.61% | 10,875,100 | 6264億2825万 | +5% | 24.75 | 0.65 |
| 03/25 | 371 | 373 | 367 | 372 | +0.54% | 6,508,400 | 6164億8495万 | +3.62% | 24.35 | 0.64 |
| 03/24 | 370 | 371 | 365 | 370 | -0.54% | 7,823,500 | 6131億7051万 | +3.64% | 24.22 | 0.64 |
| 03/21 | 371 | 375 | 370 | 372 | 0% | 10,909,100 | 6164億8495万 | +4.49% | 24.35 | 0.64 |
| 03/19 | 370 | 374 | 370 | 372 | +1.36% | 7,507,200 | 6164億8495万 | +4.79% | 24.35 | 0.64 |
| 03/18 | 371 | 372 | 367 | 367 | -0.27% | 6,388,800 | 6081億9886万 | +3.97% | 24.03 | 0.63 |
| 03/17 | 368 | 370 | 367 | 368 | +0.82% | 6,135,900 | 6098億5607万 | +4.55% | 24.09 | 0.64 |
| 03/14 | 363 | 368 | 362 | 365 | +0.27% | 6,877,400 | 6048億8442万 | +3.99% | 23.9 | 0.63 |
| 03/13 | 364 | 369 | 361 | 364 | +0.28% | 8,121,300 | 6032億2720万 | +4% | 23.83 | 0.63 |
| 03/12 | 364 | 369 | 361 | 363 | -0.27% | 7,381,000 | 6015億6999万 | +4.01% | 23.76 | 0.63 |
| 03/11 | 365 | 367 | 358 | 364 | -1.09% | 11,770,300 | 6032億2720万 | +4.6% | 23.83 | 0.63 |
| 03/10 | 370 | 371 | 365 | 368 | -0.81% | 8,106,800 | 6098億5607万 | +6.05% | 24.09 | 0.64 |
| 03/07 | 364 | 373 | 362 | 371 | +3.34% | 17,949,600 | 6148億2773万 | +7.54% | 24.29 | 0.64 |
| 03/06 | 352 | 361 | 350 | 359 | +3.46% | 12,140,100 | 5949億4112万 | +4.36% | 23.5 | 0.62 |
| 03/05 | 356 | 362 | 346 | 347 | -1.98% | 16,695,700 | 5750億5450万 | +1.17% | 22.72 | 0.6 |
| 03/04 | 359 | 370 | 352 | 354 | -1.67% | 24,006,200 | 5866億5503万 | +3.21% | 23.18 | 0.61 |
| 03/03 | 354 | 364 | 354 | 360 | +1.98% | 11,699,600 | 5965億9833万 | +5.26% | 23.57 | 0.62 |
| 02/28 | 354 | 358 | 351 | 353 | -0.56% | 12,671,600 | 5849億9781万 | +3.52% | 23.11 | 0.61 |
| 02/27 | 347 | 355 | 346 | 355 | +2.31% | 8,926,300 | 5883億1225万 | +4.11% | 23.24 | 0.61 |
| 02/26 | 344 | 347 | 343 | 347 | +0.58% | 5,519,600 | 5750億5450万 | +2.06% | 22.72 | 0.6 |
| 02/25 | 347 | 347 | 344 | 345 | -0.58% | 5,242,900 | 5717億4007万 | +1.77% | 22.59 | 0.6 |
| 02/21 | 345 | 350 | 345 | 347 | +0.87% | 7,071,300 | 5750億5450万 | +2.36% | 22.72 | 0.6 |
| 02/20 | 350 | 353 | 344 | 344 | -2.82% | 9,331,600 | 5700億8285万 | +1.78% | 22.52 | 0.59 |
| 02/19 | 348 | 358 | 347 | 354 | +2.61% | 13,146,700 | 5866億5503万 | +4.73% | 23.18 | 0.61 |
| 02/18 | 340 | 350 | 339 | 345 | +2.37% | 12,068,800 | 5717億4007万 | +2.37% | 22.59 | 0.6 |
| 02/17 | 338 | 341 | 337 | 337 | -0.3% | 6,285,100 | 5584億8233万 | +0.3% | 22.06 | 0.58 |
| 02/14 | 341 | 343 | 337 | 338 | -0.59% | 6,679,200 | 5601億3955万 | +0.6% | 22.13 | 0.58 |
| 02/13 | 338 | 341 | 338 | 340 | +0.59% | 6,954,600 | 5634億5398万 | +0.89% | 22.26 | 0.59 |
| 02/12 | 342 | 343 | 336 | 338 | -0.59% | 7,509,900 | 5601億3955万 | +0.3% | 22.13 | 0.58 |
| 02/10 | 337 | 341 | 336 | 340 | +0.89% | 5,489,900 | 5634億5398万 | +0.89% | 22.26 | 0.59 |
| 02/07 | 340 | 342 | 337 | 337 | -0.88% | 9,390,000 | 5584億8233万 | -0.3% | 22.06 | 0.58 |
| 02/06 | 345 | 345 | 339 | 340 | -1.16% | 9,818,700 | 5634億5398万 | +0.59% | 22.26 | 0.59 |
| 02/05 | 341 | 351 | 341 | 344 | +0.88% | 13,529,000 | 5700億8285万 | +1.78% | 22.52 | 0.59 |
| 02/04 | 343 | 360 | 340 | 341 | +4.28% | 27,567,800 | 5651億1120万 | +0.89% | 22.32 | 0.59 |
| 02/03 | 350 | 357 | 327 | 327 | -2.68% | 43,445,700 | 5419億1015万 | -3.25% | 21.41 | 0.56 |
| 01/31 | 335 | 336 | 334 | 336 | +0.3% | 6,820,400 | 5568億2511万 | -0.88% | 22 | 0.58 |
| 01/30 | 333 | 337 | 333 | 335 | 0% | 6,951,100 | 5551億6789万 | -1.18% | 21.93 | 0.58 |
| 01/29 | 335 | 336 | 334 | 335 | 0% | 7,100,700 | 5551億6789万 | -1.47% | 21.93 | 0.58 |
| 01/28 | 339 | 339 | 333 | 335 | -1.18% | 9,859,600 | 5551億6789万 | -1.47% | 21.93 | 0.58 |
| 01/27 | 345 | 345 | 339 | 339 | -0.88% | 6,595,700 | 5617億9676万 | -0.29% | 22.19 | 0.59 |
| 01/24 | 339 | 345 | 337 | 342 | +2.09% | 10,375,700 | 5667億6842万 | +0.59% | 22.39 | 0.59 |
| 01/23 | 338 | 338 | 334 | 335 | -0.59% | 6,847,300 | 5551億6789万 | -1.76% | 21.93 | 0.58 |
| 01/22 | 338 | 339 | 335 | 337 | -0.59% | 7,861,700 | 5584億8233万 | -1.17% | 22.06 | 0.58 |
| 01/21 | 336 | 340 | 336 | 339 | +0.89% | 6,302,900 | 5617億9676万 | -0.88% | 22.19 | 0.59 |
| 01/20 | 331 | 339 | 331 | 336 | +2.13% | 8,816,800 | 5568億2511万 | -2.04% | 22 | 0.58 |
| 01/17 | 327 | 330 | 327 | 329 | +0.3% | 6,772,300 | 5452億2459万 | -4.36% | 21.54 | 0.57 |
| 01/16 | 330 | 331 | 328 | 328 | -0.91% | 6,265,100 | 5435億6737万 | -4.93% | 21.47 | 0.57 |
| 01/15 | 336 | 337 | 329 | 331 | -0.9% | 10,911,400 | 5485億3902万 | -4.34% | 21.67 | 0.57 |
| 01/14 | 337 | 337 | 330 | 334 | -0.89% | 10,299,800 | 5535億1068万 | -4.02% | 21.87 | 0.58 |
| 01/10 | 338 | 339 | 335 | 337 | -0.59% | 8,574,800 | 5584億8233万 | -3.44% | 22.06 | 0.58 |
| 01/09 | 343 | 343 | 338 | 339 | -2.02% | 10,526,900 | 5617億9676万 | -3.42% | 22.19 | 0.59 |
| 01/08 | 343 | 349 | 343 | 346 | +0.87% | 7,674,300 | 5733億9729万 | -1.7% | 22.65 | 0.6 |
| 01/07 | 346 | 347 | 342 | 343 | -0.58% | 7,949,300 | 5684億2563万 | -2.56% | 22.46 | 0.59 |
| 01/06 | 350 | 351 | 345 | 345 | -1.15% | 6,257,200 | 5717億4007万 | -2.27% | 22.59 | 0.6 |
| 2024 | ||||||||||
| 12/30 | 350 | 352 | 348 | 349 | -0.29% | 5,474,700 | 5783億6894万 | -1.69% | 22.85 | 0.6 |
| 12/27 | 346 | 350 | 346 | 350 | +1.74% | 7,017,200 | 5800億2616万 | -1.69% | 22.91 | 0.6 |
| 12/26 | 343 | 345 | 342 | 344 | 0% | 5,453,900 | 5700億8285万 | -3.64% | 22.52 | 0.59 |
| 12/25 | 347 | 347 | 340 | 344 | -0.29% | 5,536,300 | 5700億8285万 | -3.91% | 22.52 | 0.59 |
| 12/24 | 338 | 348 | 338 | 345 | +1.17% | 7,735,200 | 5717億4007万 | -3.9% | 22.59 | 0.6 |
| 12/23 | 343 | 344 | 337 | 341 | -0.58% | 6,902,100 | 5651億1120万 | -5.54% | 22.32 | 0.59 |
| 12/20 | 345 | 347 | 343 | 343 | -0.29% | 6,171,700 | 5684億2563万 | -5.25% | 22.46 | 0.59 |
| 12/19 | 341 | 349 | 341 | 344 | +0.58% | 6,767,000 | 5700億8285万 | -5.49% | 22.52 | 0.59 |
| 12/18 | 344 | 346 | 341 | 342 | -0.58% | 9,093,000 | 5667億6842万 | -6.56% | 22.39 | 0.59 |
| 12/17 | 345 | 348 | 343 | 344 | -0.29% | 6,946,400 | 5700億8285万 | -6.52% | 22.52 | 0.59 |
| 12/16 | 346 | 349 | 345 | 345 | -1.15% | 7,238,700 | 5717億4007万 | -6.76% | 22.59 | 0.6 |
| 12/13 | 349 | 351 | 346 | 349 | -0.85% | 8,927,900 | 5783億6894万 | -6.18% | 22.85 | 0.6 |
| 12/12 | 354 | 355 | 352 | 352 | -0.56% | 8,272,100 | 5833億4059万 | -5.88% | 23.04 | 0.61 |
| 12/11 | 358 | 359 | 352 | 354 | -1.94% | 9,586,900 | 5866億5503万 | -5.85% | 23.18 | 0.61 |
| 12/10 | 361 | 363 | 359 | 361 | +1.69% | 9,841,100 | 5982億5555万 | -4.5% | 23.63 | 0.62 |
| 12/09 | 359 | 360 | 354 | 355 | -1.66% | 10,130,400 | 5883億1225万 | -6.33% | 23.24 | 0.61 |
| 12/06 | 362 | 363 | 360 | 361 | -0.55% | 6,673,600 | 5982億5555万 | -5.25% | 23.63 | 0.62 |
| 12/05 | 368 | 368 | 362 | 363 | -1.09% | 7,083,700 | 6015億6999万 | -5.22% | 23.76 | 0.63 |
| 12/04 | 371 | 371 | 367 | 367 | -0.54% | 5,427,000 | 6081億9886万 | -4.68% | 24.03 | 0.63 |
| 12/03 | 370 | 372 | 367 | 369 | -0.27% | 8,257,300 | 6115億1329万 | -4.4% | 24.16 | 0.64 |
| 12/02 | 362 | 374 | 360 | 370 | +2.21% | 10,114,800 | 6131億7051万 | -4.64% | 24.22 | 0.64 |
| 11/29 | 367 | 367 | 362 | 362 | -1.09% | 9,255,800 | 5999億1277万 | -6.94% | 23.7 | 0.63 |
| 11/28 | 365 | 369 | 364 | 366 | -0.27% | 6,208,800 | 6065億4164万 | -6.39% | 23.96 | 0.63 |
| 11/27 | 375 | 375 | 366 | 367 | -2.91% | 9,980,500 | 6081億9886万 | -6.38% | 24.03 | 0.63 |
| 11/26 | 376 | 379 | 372 | 378 | +0.53% | 7,564,500 | 6264億2825万 | -4.06% | 24.75 | 0.65 |
| 11/25 | 376 | 377 | 372 | 376 | +0.53% | 10,602,900 | 6231億1382万 | -4.81% | 24.62 | 0.65 |
| 11/22 | 376 | 377 | 373 | 374 | -0.8% | 9,519,600 | 6197億9938万 | -5.79% | 24.49 | 0.65 |
| 11/21 | 377 | 381 | 376 | 377 | -0.53% | 6,471,600 | 6247億7103万 | -5.28% | 24.68 | 0.65 |
| 11/20 | 380 | 384 | 378 | 379 | -0.79% | 6,578,400 | 6280億8547万 | -5.25% | 24.81 | 0.65 |
| 11/19 | 380 | 385 | 380 | 382 | +0.53% | 6,763,500 | 6330億5712万 | -4.98% | 25.01 | 0.66 |
| 11/18 | 380 | 383 | 376 | 380 | -0.78% | 7,657,000 | 6297億4269万 | -5.71% | 24.88 | 0.66 |
| 11/15 | 385 | 386 | 382 | 383 | -0.52% | 8,765,500 | 6347億1434万 | -5.43% | 25.07 | 0.66 |
| 11/14 | 389 | 390 | 385 | 385 | -1.53% | 8,253,400 | 6380億2877万 | -5.17% | 25.21 | 0.66 |
| 11/13 | 393 | 399 | 389 | 391 | -0.51% | 8,301,700 | 6479億7208万 | -4.17% | 25.6 | 0.68 |
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 | 1,064 11/1 | 603 3/17 | 46,517,000 5/10 | - | - | +13.97% 9/27 | -19.87% 2/12 |
| 2009年 3月期 | 788 6/4 | 256 11/21 | 28,173,000 10/1 | - | - | +19.98% 1/7 | -33.74% 10/8 |
| 2010年 3月期 | 487 8/14 | 322 11/27 | 19,338,000 3/12 | - | - | +13.39% 5/11 | -15.96% 10/5 |
| 2011年 3月期 | 487 4/12 4/8 | 330 10/1 | 56,560,000 10/1 | 8062億220万 | 5462億9718万 | +10.14% 1/19 | -21.5% 3/15 |
| 2012年 3月期 | 446 5/11 | 254 11/22 | 26,169,000 5/11 | 7383億2891万 | 4204億8328万 | +10.84% 1/20 | -14.86% 8/24 |
| 2013年 3月期 | 360 4/2 | 186 10/11 | 35,894,000 1/25 | 5959億6056万 | 3079億1295万 | +18.09% 4/25 | -20.36% 6/4 |
| 2014年 3月期 | 458 1/23 | 250 4/4 | 50,688,000 4/24 | 7581億9434万 | 4138億6150万 | +22.79% 5/20 | -15.24% 6/14 |
| 2015年 3月期 | 631 3/24 | 333 10/17 | 25,342,000 10/22 | 1兆445億 | 5512億6357万 | +18.55% 12/9 | -12.12% 10/17 |
| 2016年 3月期 | 798 6/16 | 441 2/12 | 34,122,000 10/22 | 1兆3210億 | 7300億5176万 | +12.27% 10/7 | -21.29% 2/12 |
| 2017年 3月期 | 682 3/14 | 396 7/8 | 25,662,000 1/31 | 1兆1290億 | 6555億5668万 | +14.67% 12/9 | -11.98% 6/27 |
| 2018年 3月期 | 882 1/9 | 574 3/26 4/17 | 31,638,000 10/25 | 1兆4601億 | 9502億2610万 | +13.61% 11/8 | -19.22% 2/9 |
| 2019年 3月期 | 684 10/2 | 485 12/25 | 21,749,000 5/31 | 1兆1323億 | 8028億9139万 | +7.55% 9/25 | -15.61% 12/25 |
| 2020年 3月期 | 556 4/18 | 267 3/17 | 33,112,100 3/17 | 9204億2807万 | 4420億412万 | +9.03% 9/13 | -29.77% 3/16 |
| 2021年 3月期 | 593 3/23 3/16 | 285 4/6 | 27,055,400 1/20 | 9816億7958万 | 4718億216万 | +18.33% 1/25 | -8.36% 6/29 |
| 2022年 3月期 | 631 6/7 | 488 3/8 | 32,269,400 10/28 | 1兆445億 | 8078億5773万 | +8.35% 1/13 | -12.52% 3/8 |
| 2023年 3月期 | 589 5/12 | 426 3/16 | 37,831,500 2/2 | 9750億5779万 | 7053億9644万 | +6.72% 8/15 | -8.16% 3/17 |
| 2024年 3月期 | 464 4/18 | 294 2/15 | 148,562,100 2/29 | 7683億1913万 | 4869億9604万 | +9.67% 3/21 | -13.83% 12/14 |
| 最新 | 306 2025/4/11 | 11,808,500 | 5071億858万 | -13.07% 352 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 14%（1.14倍）
- 1986/12/27 vs 1985/12/28
- 57%（1.57倍）
- 1987/12/28 vs 1986/12/27
- 103%（2.03倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- -3%（0.97倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- 47%（1.47倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/04/11 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
143円（1983/01/25） - 114%（2.14倍）
306円（4/11）