株価チャート
株価
4/25
- 前日 (4/24)
- 3,474
- 始値
- 3,482
- 高値
- 3,505
- 安値
- 3,470
- 終値 +0.63%
- 3,496
- 出来高 -27.54%
- 93,400
乖離率
- 株価(5日)
移動平均値 - +1.66%
3,439 - 株価(25日)
移動平均値 - -1.91%
3,564 - 出来高(5日)
移動平均値 - -3.73%
97,020
2024/11/27~2025/04/25
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 | ||||||||||
04/25 | 3,482 | 3,505 | 3,470 | 3,496 | +0.63% | 93,400 | 2307億3600万 | -1.91% | 8.8 | 0.47 |
04/24 | 3,510 | 3,523 | 3,466 | 3,474 | +0.81% | 128,900 | 2292億8400万 | -2.96% | 8.75 | 0.47 |
04/23 | 3,477 | 3,480 | 3,435 | 3,446 | +1.14% | 99,600 | 2274億3600万 | -4.17% | 8.67 | 0.47 |
04/22 | 3,359 | 3,408 | 3,350 | 3,407 | +0.98% | 77,200 | 2248億6200万 | -5.7% | 8.58 | 0.46 |
04/21 | 3,423 | 3,424 | 3,350 | 3,374 | -1.58% | 86,000 | 2226億8400万 | -7.05% | 8.49 | 0.46 |
04/18 | 3,401 | 3,430 | 3,394 | 3,428 | +1% | 88,600 | 2262億4800万 | -5.98% | 8.63 | 0.47 |
04/17 | 3,371 | 3,394 | 3,354 | 3,394 | +0.77% | 86,100 | 2240億400万 | -7.27% | 8.54 | 0.46 |
04/16 | 3,410 | 3,413 | 3,342 | 3,368 | -0.82% | 125,300 | 2222億8800万 | -8.38% | 8.48 | 0.46 |
04/15 | 3,417 | 3,423 | 3,393 | 3,396 | +0.35% | 107,000 | 2241億3600万 | -7.99% | 8.55 | 0.46 |
04/14 | 3,380 | 3,416 | 3,377 | 3,384 | +1.14% | 85,200 | 2233億4400万 | -8.74% | 8.52 | 0.46 |
04/11 | 3,267 | 3,363 | 3,241 | 3,346 | -2.76% | 174,200 | 2208億3600万 | -10.2% | 8.42 | 0.45 |
04/10 | 3,439 | 3,454 | 3,371 | 3,441 | +7.43% | 217,500 | 2271億600万 | -8.14% | 8.66 | 0.47 |
04/09 | 3,288 | 3,292 | 3,170 | 3,203 | -4.53% | 215,100 | 2113億9800万 | -14.79% | 8.06 | 0.43 |
04/08 | 3,301 | 3,393 | 3,300 | 3,355 | +4.39% | 178,000 | 2214億3000万 | -11.27% | 8.45 | 0.46 |
04/07 | 3,157 | 3,261 | 3,146 | 3,214 | -8.12% | 315,400 | 2121億2400万 | -15.35% | 8.09 | 0.44 |
04/04 | 3,606 | 3,613 | 3,461 | 3,498 | -4.69% | 263,200 | 2308億6800万 | -8.38% | 8.81 | 0.47 |
04/03 | 3,601 | 3,681 | 3,587 | 3,670 | -2.39% | 242,600 | 2422億2000万 | -4.13% | 9.24 | 0.5 |
04/02 | 3,824 | 3,825 | 3,744 | 3,760 | -0.61% | 133,300 | 2481億6000万 | -1.83% | 9.47 | 0.51 |
04/01 | 3,850 | 3,858 | 3,783 | 3,783 | -0.66% | 142,800 | 2496億7800万 | -1.2% | 9.52 | 0.51 |
03/31 | 3,865 | 3,865 | 3,797 | 3,808 | -3.03% | 254,700 | 2513億2800万 | -0.5% | 9.59 | 0.52 |
03/28 | 3,961 | 3,980 | 3,908 | 3,927 | -2.56% | 175,100 | 2591億8200万 | +2.72% | 9.89 | 0.53 |
03/27 | 4,010 | 4,038 | 3,980 | 4,030 | +0.32% | 187,600 | 2659億8000万 | +5.58% | 10.14 | 0.55 |
03/26 | 4,014 | 4,021 | 3,968 | 4,017 | 0% | 275,700 | 2651億2200万 | +5.54% | 10.11 | 0.55 |
03/25 | 3,925 | 4,021 | 3,901 | 4,017 | +3.91% | 454,800 | 2651億2200万 | +5.79% | 10.11 | 0.55 |
03/24 | 3,880 | 3,880 | 3,829 | 3,866 | -0.67% | 122,500 | 2551億5600万 | +2.01% | 9.73 | 0.52 |
03/21 | 3,875 | 3,915 | 3,867 | 3,892 | +0.36% | 230,700 | 2568億7200万 | +2.83% | 9.8 | 0.53 |
03/19 | 3,860 | 3,921 | 3,856 | 3,878 | +0.49% | 146,600 | 2559億4800万 | +2.59% | 9.76 | 0.53 |
03/18 | 3,834 | 3,863 | 3,829 | 3,859 | +0.65% | 131,500 | 2546億9400万 | +2.25% | 9.71 | 0.52 |
03/17 | 3,800 | 3,844 | 3,784 | 3,834 | +1.43% | 141,900 | 2530億4400万 | +1.72% | 9.65 | 0.52 |
03/14 | 3,755 | 3,791 | 3,751 | 3,780 | -0.24% | 155,200 | 2494億8000万 | +0.43% | 9.52 | 0.51 |
03/13 | 3,780 | 3,814 | 3,775 | 3,789 | +0.24% | 124,600 | 2500億7400万 | +0.8% | 9.54 | 0.51 |
03/12 | 3,750 | 3,798 | 3,746 | 3,780 | +0.67% | 140,100 | 2494億8000万 | +0.69% | 9.52 | 0.51 |
03/11 | 3,775 | 3,785 | 3,728 | 3,755 | -1.5% | 204,000 | 2478億3000万 | +0.13% | 9.45 | 0.51 |
03/10 | 3,850 | 3,851 | 3,806 | 3,812 | -0.55% | 117,900 | 2515億9200万 | +1.65% | 9.6 | 0.52 |
03/07 | 3,803 | 3,848 | 3,786 | 3,833 | -0.44% | 176,600 | 2529億7800万 | +2.24% | 9.65 | 0.52 |
03/06 | 3,791 | 3,857 | 3,780 | 3,850 | +2.39% | 291,300 | 2541億 | +2.75% | 9.69 | 0.52 |
03/05 | 3,751 | 3,767 | 3,721 | 3,760 | +0.21% | 131,200 | 2481億6000万 | +0.4% | 9.47 | 0.51 |
03/04 | 3,755 | 3,770 | 3,725 | 3,752 | -0.08% | 166,900 | 2476億3200万 | +0.16% | 9.45 | 0.51 |
03/03 | 3,745 | 3,764 | 3,720 | 3,755 | +0.59% | 134,700 | 2478億3000万 | +0.24% | 9.45 | 0.51 |
02/28 | 3,739 | 3,756 | 3,707 | 3,733 | -0.96% | 155,000 | 2463億7800万 | -0.29% | 9.4 | 0.51 |
02/27 | 3,735 | 3,770 | 3,722 | 3,769 | +1.29% | 99,400 | 2487億5400万 | +0.72% | 9.49 | 0.51 |
02/26 | 3,732 | 3,732 | 3,699 | 3,721 | -0.29% | 119,700 | 2455億8600万 | -0.45% | 9.37 | 0.51 |
02/25 | 3,715 | 3,748 | 3,698 | 3,732 | +0.21% | 120,300 | 2463億1200万 | -0.08% | 9.39 | 0.51 |
02/21 | 3,729 | 3,743 | 3,699 | 3,724 | +0.22% | 186,300 | 2457億8400万 | -0.16% | 9.37 | 0.51 |
02/20 | 3,751 | 3,751 | 3,713 | 3,716 | -1.25% | 169,200 | 2452億5600万 | -0.24% | 9.35 | 0.5 |
02/19 | 3,789 | 3,808 | 3,759 | 3,763 | -0.21% | 98,700 | 2483億5800万 | +1.13% | 9.47 | 0.51 |
02/18 | 3,775 | 3,782 | 3,717 | 3,771 | -0.11% | 251,700 | 2488億8600万 | +1.48% | 9.49 | 0.51 |
02/17 | 3,814 | 3,825 | 3,766 | 3,775 | -1.69% | 188,900 | 2491億5000万 | +1.72% | 9.5 | 0.51 |
02/14 | 3,815 | 3,865 | 3,774 | 3,840 | +2.24% | 376,800 | 2534億4000万 | +3.62% | 9.67 | 0.52 |
02/13 | 3,740 | 3,756 | 3,711 | 3,756 | +0.08% | 407,300 | 2478億9600万 | +1.54% | 9.46 | 0.51 |
02/12 | 3,750 | 3,773 | 3,732 | 3,753 | +0.32% | 310,900 | 2476億9800万 | +1.51% | 9.45 | 0.51 |
02/10 | 3,711 | 3,743 | 3,710 | 3,741 | +0.38% | 94,600 | 2469億600万 | +1.22% | 9.42 | 0.51 |
02/07 | 3,695 | 3,736 | 3,693 | 3,727 | +0.7% | 126,700 | 2459億8200万 | +0.84% | 9.38 | 0.51 |
02/06 | 3,696 | 3,720 | 3,686 | 3,701 | +0.73% | 103,900 | 2442億6600万 | +0.11% | 9.32 | 0.5 |
02/05 | 3,683 | 3,703 | 3,658 | 3,674 | +0.66% | 138,900 | 2424億8400万 | -0.65% | 9.25 | 0.5 |
02/04 | 3,705 | 3,710 | 3,640 | 3,650 | -0.68% | 209,200 | 2409億 | -1.32% | 9.19 | 0.5 |
02/03 | 3,729 | 3,732 | 3,674 | 3,675 | -2.6% | 207,500 | 2425億5000万 | -0.65% | 9.25 | 0.5 |
01/31 | 3,777 | 3,777 | 3,750 | 3,773 | -0.29% | 108,100 | 2490億1800万 | +2.03% | 9.5 | 0.51 |
01/30 | 3,780 | 3,787 | 3,748 | 3,784 | +0.08% | 143,700 | 2497億4400万 | +2.46% | 9.53 | 0.51 |
01/29 | 3,775 | 3,798 | 3,766 | 3,781 | -0.29% | 124,200 | 2495億4600万 | +2.55% | 9.52 | 0.51 |
01/28 | 3,783 | 3,799 | 3,770 | 3,792 | -0.29% | 140,800 | 2502億7200万 | +3.02% | 9.55 | 0.51 |
01/27 | 3,780 | 3,806 | 3,756 | 3,803 | +1.93% | 179,200 | 2509億9800万 | +3.48% | 9.57 | 0.52 |
01/24 | 3,725 | 3,770 | 3,716 | 3,731 | +0.57% | 204,600 | 2462億4600万 | +1.69% | 9.39 | 0.51 |
01/23 | 3,692 | 3,720 | 3,663 | 3,710 | +0.62% | 210,700 | 2448億6000万 | +1.17% | 9.34 | 0.5 |
01/22 | 3,662 | 3,690 | 3,644 | 3,687 | +0.68% | 118,900 | 2433億4200万 | +0.6% | 9.28 | 0.5 |
01/21 | 3,665 | 3,667 | 3,640 | 3,662 | +0.52% | 94,300 | 2416億9200万 | 0% | 9.22 | 0.5 |
01/20 | 3,616 | 3,650 | 3,611 | 3,643 | +0.91% | 137,800 | 2404億3800万 | -0.49% | 9.17 | 0.49 |
01/17 | 3,590 | 3,612 | 3,570 | 3,610 | +0.36% | 168,100 | 2382億6000万 | -1.34% | 9.09 | 0.49 |
01/16 | 3,608 | 3,614 | 3,591 | 3,597 | -0.47% | 186,000 | 2374億200万 | -1.64% | 9.05 | 0.49 |
01/15 | 3,626 | 3,646 | 3,593 | 3,614 | -0.99% | 271,200 | 2385億2400万 | -1.12% | 9.1 | 0.49 |
01/14 | 3,647 | 3,694 | 3,631 | 3,650 | +0.44% | 287,700 | 2409億 | -0.08% | 9.19 | 0.5 |
01/10 | 3,676 | 3,708 | 3,631 | 3,634 | -0.6% | 337,500 | 2398億4400万 | -0.41% | 9.15 | 0.49 |
01/09 | 3,660 | 3,666 | 3,633 | 3,656 | -0.49% | 167,700 | 2412億9600万 | +0.33% | 9.2 | 0.5 |
01/08 | 3,680 | 3,695 | 3,656 | 3,674 | -0.46% | 227,600 | 2424億8400万 | +1.05% | 9.25 | 0.5 |
01/07 | 3,731 | 3,736 | 3,688 | 3,691 | -1.07% | 333,600 | 2436億600万 | +1.76% | 9.29 | 0.5 |
01/06 | 3,770 | 3,776 | 3,722 | 3,731 | -0.61% | 177,300 | 2462億4600万 | +3.15% | 9.39 | 0.51 |
2024 | ||||||||||
12/30 | 3,785 | 3,796 | 3,744 | 3,754 | -0.05% | 203,300 | 2477億6400万 | +4.05% | 9.45 | 0.51 |
12/27 | 3,751 | 3,765 | 3,718 | 3,756 | +1.19% | 171,200 | 2478億9600万 | +4.42% | 9.46 | 0.51 |
12/26 | 3,675 | 3,714 | 3,675 | 3,712 | +0.51% | 185,500 | 2449億9200万 | +3.51% | 9.34 | 0.5 |
12/25 | 3,688 | 3,693 | 3,663 | 3,693 | +0.71% | 172,900 | 2437億3800万 | +3.3% | 9.3 | 0.5 |
12/24 | 3,667 | 3,688 | 3,654 | 3,667 | +0.63% | 139,400 | 2420億2200万 | +2.89% | 9.23 | 0.5 |
12/23 | 3,640 | 3,658 | 3,610 | 3,644 | +0.19% | 151,900 | 2405億400万 | +2.53% | 9.17 | 0.49 |
12/20 | 3,675 | 3,676 | 3,623 | 3,637 | -0.33% | 208,700 | 2400億4200万 | +2.57% | 9.16 | 0.49 |
12/19 | 3,623 | 3,663 | 3,617 | 3,649 | +0.36% | 176,000 | 2408億3400万 | +3.17% | 9.19 | 0.5 |
12/18 | 3,641 | 3,666 | 3,631 | 3,636 | -0.08% | 136,600 | 2399億7600万 | +3.09% | 9.15 | 0.49 |
12/17 | 3,651 | 3,679 | 3,638 | 3,639 | -0.3% | 166,400 | 2401億7400万 | +3.38% | 9.16 | 0.49 |
12/16 | 3,685 | 3,704 | 3,650 | 3,650 | -0.73% | 183,800 | 2409億 | +3.55% | 9.19 | 0.5 |
12/13 | 3,605 | 3,689 | 3,605 | 3,677 | +0.14% | 219,600 | 2426億8200万 | +4.22% | 9.26 | 0.5 |
12/12 | 3,649 | 3,695 | 3,627 | 3,672 | +1.77% | 256,400 | 2423億5200万 | +3.99% | 9.24 | 0.5 |
12/11 | 3,622 | 3,625 | 3,588 | 3,608 | -0.52% | 159,100 | 2381億2800万 | +2.07% | 9.08 | 0.49 |
12/10 | 3,640 | 3,656 | 3,612 | 3,627 | +0.72% | 226,700 | 2393億8200万 | +2.49% | 9.13 | 0.49 |
12/09 | 3,600 | 3,626 | 3,588 | 3,601 | +1.27% | 245,500 | 2376億6600万 | +1.64% | 9.06 | 0.49 |
12/06 | 3,555 | 3,572 | 3,535 | 3,556 | +0.42% | 208,400 | 2346億9600万 | +0.25% | 8.95 | 0.48 |
12/05 | 3,578 | 3,580 | 3,524 | 3,541 | -0.9% | 195,500 | 2337億600万 | -0.39% | 8.91 | 0.48 |
12/04 | 3,551 | 3,583 | 3,540 | 3,573 | +0.68% | 197,500 | 2358億1800万 | +0.28% | 8.99 | 0.49 |
12/03 | 3,540 | 3,590 | 3,537 | 3,549 | +1.52% | 232,000 | 2342億3400万 | -0.59% | 8.93 | 0.48 |
12/02 | 3,465 | 3,509 | 3,464 | 3,496 | +1.1% | 152,100 | 2307億3600万 | -2.26% | 8.8 | 0.47 |
11/29 | 3,455 | 3,470 | 3,442 | 3,458 | +0.09% | 109,200 | 2282億2800万 | -3.54% | 8.7 | 0.47 |
11/28 | 3,458 | 3,469 | 3,443 | 3,455 | +0.35% | 123,800 | 2280億3000万 | -3.89% | 8.7 | 0.47 |
11/27 | 3,508 | 3,518 | 3,437 | 3,443 | -1.85% | 203,600 | 2272億3800万 | -4.52% | 8.67 | 0.47 |
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 | 6,045 1,209 4/6 | 2,865 573 3/17 | 996,600 4,983,000 8/9 | - | - | +8.92% 4/21 | -18.51% 2/12 |
2009年 3月期 | 4,100 820 5/23 | 1,670 334 10/28 | 1,050,000 5,250,000 7/30 | - | - | +23.88% 12/29 | -31.52% 10/27 |
2010年 3月期 | 3,600 720 8/13 | 2,430 486 4/1 | 884,400 4,422,000 2/9 | - | - | +11.84% 6/2 | -13.05% 2/19 |
2011年 3月期 | 3,115 623 2/17 623 2/16 | 2,100 420 3/15 | 1,080,400 5,402,000 12/14 | 2180億5000万 | 1470億 | +13.56% 12/14 | -21.05% 3/15 |
2012年 3月期 | 3,005 601 5/2 | 1,985 397 11/17 | 776,800 3,884,000 7/15 | 2103億5000万 | 1389億5000万 | +9.74% 3/19 | -11.13% 8/22 |
2013年 3月期 | 2,835 567 3/21 | 1,850 370 10/1 | 827,200 4,136,000 3/15 | 1984億5000万 | 1295億 | +8.84% 1/4 | -9.06% 7/25 |
2014年 3月期 | 3,550 710 5/22 | 2,475 495 4/2 | 1,187,400 5,937,000 8/9 | 2485億 | 1732億5000万 | +17.38% 5/21 | -9.09% 2/4 |
2015年 3月期 | 4,490 898 3/18 | 2,790 558 10/17 | 1,364,800 6,824,000 1/14 | 3143億 | 1953億 | +11.21% 3/18 | -7.61% 10/17 |
2016年 3月期 | 6,390 1,278 12/30 1,278 12/18 | 4,050 810 2/12 | 1,294,400 6,472,000 11/30 | 4473億 | 2835億 | +16.82% 8/11 | -25.18% 2/12 |
2017年 3月期 | 5,305 1,061 4/4 | 3,215 643 6/28 | 2,215,200 11,076,000 4/4 | 3713億5000万 | 2250億5000万 | +10.76% 7/21 | -17.61% 6/24 |
2018年 3月期 | 5,570 1,114 2/28 | 4,075 815 4/6 | 1,038,600 5,193,000 8/9 | 3899億 | 2852億5000万 | +7.85% 1/10 | -10.38% 2/6 |
2019年 3月期 | 6,005 1,201 5/14 | 3,640 12/26 | 804,000 4,020,000 5/31 | 4203億5000万 | 2548億 | +7.67% 10/2 | -11.32% 12/25 |
2020年 3月期 | 4,535 4/18 4/17 | 2,112 3/17 | 4,364,800 11/26 | 3083億8000万 | 1436億1600万 | +13.01% 4/20 | -25.86% 3/16 |
2021年 3月期 | 5,000 3/22 | 2,406 4/2 | 3,262,100 4/17 | 3400億 | 1636億800万 | +12.54% 2/10 | -8.2% 7/10 |
2022年 3月期 | 4,990 9/14 | 3,165 3/9 | 516,900 4/8 | 3393億2000万 | 2152億2000万 | +9.85% 9/14 | -13.97% 3/9 |
2023年 3月期 | 4,040 9/13 | 3,175 6/20 | 1,151,000 11/10 | 2747億2000万 | 2159億 | +8.46% 9/13 | -8.17% 11/11 |
2024年 3月期 | 4,288 9/15 | 3,375 4/6 | 1,282,700 1/11 | 2915億8400万 | 2295億 | +8.76% 5/19 | -10.43% 10/4 |
最新 | 3,496 2025/4/25 | 93,400 | 2307億3600万 | -1.91% 3,564 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- 17%(1.17倍)
- 1987/12/28 vs 1986/12/27
- 58%(1.58倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 25%(1.25倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 41%(1.41倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/30 vs 1997/12/30
- 44%(1.44倍)
- 1999/12/30 vs 1998/12/30
- 54%(1.54倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/30
- 23%(1.23倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 95%(1.95倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/12/30 vs 2023/12/29
- 5%(1.05倍)
- 2025/04/25 vs 2024/12/30
- -7%(0.93倍)
- 過去安値
1,320円(1983/01/04) - 165%(2.65倍)
3,496円(4/25)