株価チャート
株価
4/25
- 前日 (4/24)
- 1,347
- 始値
- 1,346
- 高値
- 1,358
- 安値
- 1,345
- 終値 -0.15%
- 1,345
- 出来高 +11.78%
- 444,000
乖離率
- 株価(5日)
移動平均値 - +0.45%
1,339 - 株価(25日)
移動平均値 - +0.3%
1,341 - 出来高(5日)
移動平均値 - +7.1%
414,580
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 | 1,346 | 1,358 | 1,345 | 1,345 | -0.15% | 444,000 | 2219億2980万 | +0.3% | 12.18 | 0.81 |
04/24 | 1,348 | 1,360 | 1,344 | 1,347 | +0.52% | 397,200 | 2222億5980万 | +0.3% | 12.2 | 0.81 |
04/23 | 1,345 | 1,347 | 1,333 | 1,340 | +0.75% | 413,800 | 2211億478万 | -0.45% | 12.14 | 0.8 |
04/22 | 1,318 | 1,331 | 1,314 | 1,330 | -0.37% | 436,800 | 2194億5474万 | -1.34% | 12.05 | 0.8 |
04/21 | 1,322 | 1,335 | 1,321 | 1,335 | +1.06% | 381,100 | 2202億7976万 | -1.18% | 12.09 | 0.8 |
04/18 | 1,301 | 1,324 | 1,301 | 1,321 | +1.93% | 301,200 | 2179億6971万 | -2.29% | 11.97 | 0.79 |
04/17 | 1,295 | 1,304 | 1,292 | 1,296 | -0.31% | 339,500 | 2138億4462万 | -4.35% | 11.74 | 0.78 |
04/16 | 1,302 | 1,306 | 1,293 | 1,300 | +0.23% | 349,100 | 2145億464万 | -4.2% | 11.77 | 0.78 |
04/15 | 1,295 | 1,306 | 1,293 | 1,297 | +0.62% | 502,900 | 2140億963万 | -4.63% | 11.75 | 0.78 |
04/14 | 1,300 | 1,305 | 1,289 | 1,289 | +0.55% | 278,000 | 2126億8960万 | -5.36% | 11.68 | 0.77 |
04/11 | 1,295 | 1,296 | 1,267 | 1,282 | -2.14% | 451,400 | 2115億3457万 | -6.15% | 11.61 | 0.77 |
04/10 | 1,314 | 1,315 | 1,285 | 1,310 | +4.47% | 680,400 | 2161億5467万 | -4.38% | 11.87 | 0.78 |
04/09 | 1,260 | 1,265 | 1,235 | 1,254 | -1.49% | 982,300 | 2069億1447万 | -8.67% | 11.36 | 0.75 |
04/08 | 1,279 | 1,284 | 1,255 | 1,273 | +1.92% | 1,163,700 | 2100億4954万 | -7.55% | 11.53 | 0.76 |
04/07 | 1,244 | 1,274 | 1,219 | 1,249 | -5.52% | 889,100 | 2060億8945万 | -9.56% | 11.31 | 0.75 |
04/04 | 1,345 | 1,349 | 1,302 | 1,322 | -3.22% | 914,000 | 2181億3471万 | -4.55% | 11.97 | 0.79 |
04/03 | 1,366 | 1,375 | 1,352 | 1,366 | -2.15% | 844,200 | 2253億9487万 | -1.44% | 12.37 | 0.82 |
04/02 | 1,401 | 1,406 | 1,391 | 1,396 | 0% | 843,400 | 2303億4498万 | +0.79% | 12.64 | 0.84 |
04/01 | 1,415 | 1,420 | 1,384 | 1,396 | -1.13% | 1,554,900 | 2303億4498万 | +0.94% | 12.64 | 0.84 |
03/31 | 1,399 | 1,419 | 1,376 | 1,412 | +1.07% | 1,469,300 | 2329億8504万 | +2.24% | 12.79 | 0.85 |
03/28 | 1,390 | 1,398 | 1,385 | 1,397 | -1.69% | 416,700 | 2305億998万 | +1.38% | 12.65 | 0.84 |
03/27 | 1,410 | 1,426 | 1,406 | 1,421 | +0.57% | 506,900 | 2344億7007万 | +3.2% | 12.87 | 0.85 |
03/26 | 1,414 | 1,417 | 1,405 | 1,413 | -0.28% | 418,000 | 2331億5004万 | +2.76% | 12.8 | 0.85 |
03/25 | 1,409 | 1,419 | 1,400 | 1,417 | +0.57% | 368,000 | 2338億1005万 | +3.13% | 12.83 | 0.85 |
03/24 | 1,413 | 1,413 | 1,395 | 1,409 | -0.35% | 346,200 | 2324億9003万 | +2.62% | 12.76 | 0.84 |
03/21 | 1,420 | 1,429 | 1,408 | 1,414 | -0.35% | 689,000 | 2333億1504万 | +3.06% | 12.81 | 0.85 |
03/19 | 1,402 | 1,424 | 1,400 | 1,419 | +1.94% | 675,400 | 2341億4006万 | +3.5% | 12.85 | 0.85 |
03/18 | 1,396 | 1,402 | 1,392 | 1,392 | +0.65% | 421,700 | 2296億8496万 | +1.61% | 12.61 | 0.83 |
03/17 | 1,378 | 1,389 | 1,371 | 1,383 | +0.29% | 379,200 | 2281億9993万 | +0.95% | 12.53 | 0.83 |
03/14 | 1,388 | 1,395 | 1,378 | 1,379 | -0.22% | 593,800 | 2275億3992万 | +0.58% | 12.49 | 0.83 |
03/13 | 1,364 | 1,389 | 1,364 | 1,382 | +1.32% | 434,300 | 2280億3493万 | +0.73% | 12.52 | 0.83 |
03/12 | 1,350 | 1,371 | 1,348 | 1,364 | +0.81% | 353,400 | 2250億6486万 | -0.73% | 12.35 | 0.82 |
03/11 | 1,355 | 1,359 | 1,338 | 1,353 | -1.02% | 585,800 | 2232億4983万 | -1.17% | 12.25 | 0.81 |
03/10 | 1,380 | 1,384 | 1,367 | 1,367 | -0.65% | 303,000 | 2255億5988万 | +0.15% | 12.38 | 0.82 |
03/07 | 1,366 | 1,384 | 1,360 | 1,376 | -0.07% | 417,600 | 2270億4491万 | +1.03% | 12.46 | 0.82 |
03/06 | 1,393 | 1,393 | 1,376 | 1,377 | -0.36% | 344,700 | 2272億991万 | +1.4% | 12.47 | 0.82 |
03/05 | 1,382 | 1,388 | 1,370 | 1,382 | +1.32% | 513,300 | 2280億3493万 | +2.07% | 12.52 | 0.83 |
03/04 | 1,373 | 1,381 | 1,361 | 1,364 | -1.3% | 702,000 | 2250億6486万 | +1.04% | 12.35 | 0.82 |
03/03 | 1,356 | 1,382 | 1,354 | 1,382 | +2.52% | 717,600 | 2280億3493万 | +2.6% | 12.52 | 0.83 |
02/28 | 1,335 | 1,351 | 1,333 | 1,348 | +0.52% | 783,100 | 2224億2481万 | +0.37% | 12.21 | 0.81 |
02/27 | 1,339 | 1,345 | 1,337 | 1,341 | +0.15% | 316,100 | 2212億6978万 | +0.07% | 12.15 | 0.8 |
02/26 | 1,351 | 1,354 | 1,330 | 1,339 | -0.89% | 576,200 | 2209億3978万 | +0.15% | 12.13 | 0.8 |
02/25 | 1,340 | 1,355 | 1,335 | 1,351 | +0.9% | 822,700 | 2229億1982万 | +1.27% | 12.24 | 0.81 |
02/21 | 1,330 | 1,342 | 1,327 | 1,339 | -0.37% | 505,000 | 2209億3978万 | +0.6% | 12.13 | 0.8 |
02/20 | 1,350 | 1,360 | 1,334 | 1,344 | -1.68% | 452,600 | 2217億6479万 | +1.2% | 12.17 | 0.8 |
02/19 | 1,380 | 1,383 | 1,367 | 1,367 | -0.51% | 348,000 | 2255億5988万 | +3.17% | 12.38 | 0.82 |
02/18 | 1,372 | 1,377 | 1,365 | 1,374 | -0.07% | 297,400 | 2267億1490万 | +4.09% | 12.45 | 0.82 |
02/17 | 1,397 | 1,404 | 1,375 | 1,375 | -1.57% | 253,600 | 2268億7990万 | +4.48% | 12.45 | 0.82 |
02/14 | 1,398 | 1,409 | 1,396 | 1,397 | -0.07% | 348,400 | 2305億998万 | +6.48% | 12.65 | 0.84 |
02/13 | 1,400 | 1,408 | 1,392 | 1,398 | +1.08% | 345,100 | 2306億7499万 | +6.96% | 12.66 | 0.84 |
02/12 | 1,398 | 1,399 | 1,380 | 1,383 | -0.36% | 465,300 | 2281億9993万 | +6.14% | 12.53 | 0.83 |
02/10 | 1,400 | 1,402 | 1,381 | 1,388 | -1.14% | 526,500 | 2290億2495万 | +6.85% | 12.57 | 0.83 |
02/07 | 1,400 | 1,413 | 1,395 | 1,404 | +0.07% | 668,600 | 2316億6501万 | +8.42% | 12.72 | 0.84 |
02/06 | 1,402 | 1,422 | 1,397 | 1,403 | +0.43% | 829,200 | 2315億 | +8.68% | 12.71 | 0.84 |
02/05 | 1,422 | 1,429 | 1,391 | 1,397 | -3.32% | 1,446,800 | 2305億998万 | +8.63% | 12.65 | 0.84 |
02/04 | 1,421 | 1,464 | 1,402 | 1,445 | +18.54% | 2,356,000 | 2384億3015万 | +12.8% | 13.09 | 0.87 |
02/03 | 1,277 | 1,278 | 1,215 | 1,219 | -4.24% | 849,600 | 2011億3935万 | -4.32% | 11.04 | 0.73 |
01/31 | 1,274 | 1,277 | 1,271 | 1,273 | -0.31% | 286,200 | 2100億4954万 | -0.24% | 11.53 | 0.76 |
01/30 | 1,276 | 1,287 | 1,267 | 1,277 | +0.24% | 449,600 | 2107億955万 | +0.08% | 11.57 | 0.76 |
01/29 | 1,277 | 1,284 | 1,272 | 1,274 | -0.62% | 330,800 | 2102億1454万 | -0.16% | 11.54 | 0.76 |
01/28 | 1,281 | 1,291 | 1,280 | 1,282 | -0.85% | 407,000 | 2115億3457万 | +0.47% | 11.61 | 0.77 |
01/27 | 1,292 | 1,302 | 1,290 | 1,293 | +0.86% | 333,500 | 2133億4961万 | +1.33% | 11.71 | 0.77 |
01/24 | 1,280 | 1,289 | 1,277 | 1,282 | +0.47% | 391,900 | 2115億3457万 | +0.55% | 11.61 | 0.77 |
01/23 | 1,274 | 1,282 | 1,272 | 1,276 | -0.31% | 240,500 | 2105億4455万 | +0.08% | 11.56 | 0.76 |
01/22 | 1,269 | 1,283 | 1,267 | 1,280 | +0.63% | 304,000 | 2112億456万 | +0.23% | 11.59 | 0.77 |
01/21 | 1,271 | 1,276 | 1,269 | 1,272 | +0.24% | 204,000 | 2098億8454万 | -0.47% | 11.52 | 0.76 |
01/20 | 1,262 | 1,271 | 1,261 | 1,269 | +0.71% | 292,900 | 2093億8953万 | -0.78% | 11.49 | 0.76 |
01/17 | 1,258 | 1,264 | 1,252 | 1,260 | -0.08% | 326,000 | 2079億449万 | -1.56% | 11.41 | 0.75 |
01/16 | 1,264 | 1,270 | 1,261 | 1,261 | -0.24% | 311,600 | 2080億6950万 | -1.48% | 11.42 | 0.75 |
01/15 | 1,260 | 1,269 | 1,246 | 1,264 | +0.4% | 668,200 | 2085億6451万 | -1.25% | 11.45 | 0.76 |
01/14 | 1,270 | 1,274 | 1,252 | 1,259 | -0.79% | 320,200 | 2077億3949万 | -1.72% | 11.4 | 0.75 |
01/10 | 1,265 | 1,271 | 1,262 | 1,269 | -0.08% | 283,200 | 2093億8953万 | -0.94% | 11.49 | 0.76 |
01/09 | 1,275 | 1,277 | 1,270 | 1,270 | -0.7% | 285,800 | 2095億5453万 | -0.94% | 11.5 | 0.76 |
01/08 | 1,284 | 1,292 | 1,276 | 1,279 | -0.85% | 284,400 | 2110億3956万 | -0.16% | 11.58 | 0.77 |
01/07 | 1,290 | 1,298 | 1,284 | 1,290 | -0.62% | 445,600 | 2128億5460万 | +0.78% | 11.68 | 0.77 |
01/06 | 1,288 | 1,313 | 1,283 | 1,298 | +1.09% | 687,000 | 2141億7463万 | +1.41% | 11.76 | 0.78 |
2024 | ||||||||||
12/30 | 1,292 | 1,297 | 1,280 | 1,284 | -0.7% | 426,500 | 2118億6458万 | +0.39% | 11.63 | 0.75 |
12/27 | 1,280 | 1,293 | 1,273 | 1,293 | +1.33% | 676,900 | 2133億4961万 | +1.02% | 11.71 | 0.75 |
12/26 | 1,279 | 1,281 | 1,274 | 1,276 | 0% | 279,100 | 2105億4455万 | -0.23% | 11.56 | 0.74 |
12/25 | 1,275 | 1,278 | 1,268 | 1,276 | -0.08% | 319,900 | 2105億4455万 | -0.16% | 11.56 | 0.74 |
12/24 | 1,275 | 1,283 | 1,268 | 1,277 | +0.16% | 368,900 | 2107億955万 | 0% | 11.57 | 0.75 |
12/23 | 1,274 | 1,284 | 1,272 | 1,275 | +0.79% | 413,900 | 2103億7955万 | 0% | 11.55 | 0.74 |
12/20 | 1,270 | 1,286 | 1,265 | 1,265 | -0.94% | 1,273,500 | 2087億2951万 | -0.71% | 11.46 | 0.74 |
12/19 | 1,270 | 1,283 | 1,269 | 1,277 | +0.55% | 444,200 | 2107億955万 | +0.39% | 11.57 | 0.75 |
12/18 | 1,280 | 1,287 | 1,268 | 1,270 | -0.7% | 398,300 | 2095億5453万 | -0.08% | 11.5 | 0.74 |
12/17 | 1,280 | 1,288 | 1,275 | 1,279 | -0.08% | 364,800 | 2110億3956万 | +0.71% | 11.58 | 0.75 |
12/16 | 1,293 | 1,295 | 1,276 | 1,280 | -0.54% | 406,600 | 2112億456万 | +0.87% | 11.59 | 0.75 |
12/13 | 1,290 | 1,303 | 1,272 | 1,287 | -1.98% | 567,200 | 2123億5959万 | +1.66% | 11.66 | 0.75 |
12/12 | 1,300 | 1,319 | 1,296 | 1,313 | +0.77% | 603,300 | 2166億4968万 | +4.12% | 11.89 | 0.77 |
12/11 | 1,300 | 1,309 | 1,296 | 1,303 | +0.08% | 517,000 | 2149億9965万 | +3.66% | 11.8 | 0.76 |
12/10 | 1,300 | 1,310 | 1,293 | 1,302 | +1.24% | 346,600 | 2148億3464万 | +3.91% | 11.79 | 0.76 |
12/09 | 1,282 | 1,300 | 1,279 | 1,286 | +1.18% | 650,800 | 2121億9459万 | +2.96% | 11.65 | 0.75 |
12/06 | 1,267 | 1,277 | 1,262 | 1,271 | +0.32% | 364,700 | 2097億1953万 | +2.09% | 11.51 | 0.74 |
12/05 | 1,267 | 1,270 | 1,257 | 1,267 | -0.39% | 425,600 | 2090億5952万 | +1.93% | 11.48 | 0.74 |
12/04 | 1,275 | 1,284 | 1,272 | 1,272 | -0.31% | 404,100 | 2098億8454万 | +2.58% | 11.52 | 0.74 |
12/03 | 1,278 | 1,285 | 1,273 | 1,276 | -0.23% | 618,700 | 2105億4455万 | +3.15% | 11.56 | 0.74 |
12/02 | 1,262 | 1,286 | 1,261 | 1,279 | +1.51% | 397,100 | 2110億3956万 | +3.65% | 11.58 | 0.75 |
11/29 | 1,252 | 1,264 | 1,248 | 1,260 | +0.48% | 586,700 | 2148億3449万 | +2.44% | 11.41 | 0.76 |
11/28 | 1,273 | 1,274 | 1,249 | 1,254 | -1.26% | 697,000 | 2138億1147万 | +2.2% | 11.36 | 0.76 |
11/27 | 1,278 | 1,284 | 1,261 | 1,270 | -1.85% | 551,900 | 2165億3953万 | +3.76% | 11.5 | 0.77 |
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 5月期 | 1,097 7/20 | 545 3/18 3/17 | 8,726,000 12/20 | - | - | +11.95% 4/30 | -21.86% 1/22 |
2009年 5月期 | 729 6/2 | 345 10/28 | 5,339,000 6/13 | - | - | +18.51% 3/26 | -35.69% 10/10 |
2010年 5月期 | 882 10/20 | 581 6/24 6/10 他2件 | 3,881,000 6/12 | - | - | +13.8% 7/27 | -12.61% 11/27 |
2011年 5月期 | 902 2/7 | 599 3/15 | 3,950,000 6/11 | 1646億1770万 | 1093億1929万 | +8.2% 6/30 | -28.16% 3/15 |
2012年 5月期 | 886 7/26 | 684 5/31 | 3,794,000 3/9 | 1616億9765万 | 1248億3205万 | +9.5% 7/3 | -9.94% 6/4 |
2013年 3月期 | 1,180 3/29 | 660 6/4 | 4,528,000 3/8 | 2153億5354万 | 1204億5198万 | +21.06% 4/8 | -2.43% 9/6 |
2014年 3月期 | 1,513 12/27 | 1,042 6/13 | 3,262,000 4/5 | 2761億2703万 | 1901億6812万 | +12.24% 7/16 | -13.91% 6/13 |
2015年 3月期 | 1,682 1/30 | 1,094 4/11 | 2,242,000 12/12 | 3069億7100万 | 1996億5890万 | +14.44% 11/5 | -9.18% 10/17 |
2016年 3月期 | 1,580 4/15 | 1,067 3/18 | 5,636,000 9/7 | 2883億5564万 | 1947億3130万 | +10.19% 4/21 | -10.08% 5/14 |
2017年 3月期 | 1,598 3/13 3/7 他2件 | 903 7/7 | 2,883,000 5/12 | 2916億4070万 | 1648億72万 | +9.25% 11/24 | -12.39% 7/7 |
2018年 3月期 | 1,899 11/9 | 1,253 3/26 | 1,738,000 8/2 | 3465億7427万 | 2286億7697万 | +7.63% 8/2 | -15.51% 2/14 |
2019年 3月期 | 1,509 12/3 | 1,143 7/4 | 1,796,600 8/30 | 2753億9788万 | 2086億158万 | +9.08% 11/12 | -9.38% 5/30 |
2020年 3月期 | 1,448 11/8 | 785 3/19 | 1,952,000 9/5 | 2570億2516万 | 1393億4030万 | +9.76% 9/13 | -30.76% 3/19 |
2021年 3月期 | 1,169 6/8 | 884 4/6 | 23,339,100 9/30 | 2075億167万 | 1569億1315万 | +10.47% 6/8 | -11.91% 9/2 |
2022年 3月期 | 1,322 9/14 | 982 5/12 | 3,715,200 10/28 | 2346億5971万 | 1743億850万 | +14.14% 8/2 | -8.3% 3/8 |
2023年 3月期 | 1,289 8/2 | 1,037 5/20 | 1,302,100 8/1 | 2197億7910万 | 1768億1220万 | +14.16% 8/1 | -4.85% 9/26 |
2024年 3月期 | 1,424 11/27 | 1,161 6/1 | 1,176,200 11/30 | 2427億9708万 | 1979億5464万 | +7.1% 11/24 | -6.21% 10/4 |
最新 | 1,345 2025/4/25 | 444,000 | 2219億2980万 | +0.3% 1,341 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- 38%(1.38倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 27%(1.27倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- 63%(1.63倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- 80%(1.8倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/12/30 vs 2023/12/29
- -5%(0.95倍)
- 2025/04/25 vs 2024/12/30
- 5%(1.05倍)
- 過去安値
345円(2008/10/28) - 290%(3.9倍)
1,345円(4/25)