株価チャート
株価
4/28
- 前日 (4/25)
- 2,996
- 始値
- 2,998
- 高値
- 3,017
- 安値
- 2,974
- 終値 -0.73%
- 2,974
- 出来高 +14.18%
- 915,500
乖離率
- 株価（5日）
移動平均値 - +0.71%
2,953 - 株価（25日）
移動平均値 - -2.14%
3,039 - 出来高（5日）
移動平均値 - -3.3%
946,780
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 2,998 | 3,017 | 2,974 | 2,974 | -0.73% | 915,500 | 7904億8920万 | -2.14% | 77.2 | 1.11 |
| 04/25 | 2,975 | 3,024 | 2,960 | 2,996 | +0.98% | 801,800 | 7963億3680万 | -1.9% | 77.77 | 1.12 |
| 04/24 | 2,911 | 2,969 | 2,907 | 2,967 | +1.12% | 895,700 | 7886億2860万 | -3.32% | 77.01 | 1.11 |
| 04/23 | 2,915 | 2,960 | 2,902 | 2,934 | +1.42% | 1,272,500 | 7798億5720万 | -4.99% | 76.16 | 1.09 |
| 04/22 | 2,874 | 2,893 | 2,842 | 2,893 | +0.49% | 848,400 | 7689億5940万 | -6.86% | 75.09 | 1.08 |
| 04/21 | 2,975 | 2,975 | 2,868 | 2,879 | -4.16% | 1,205,300 | 7652億3820万 | -7.87% | 74.73 | 1.07 |
| 04/18 | 2,950 | 3,028 | 2,930 | 3,004 | +2.74% | 1,017,300 | 7984億6320万 | -4.42% | 77.98 | 1.12 |
| 04/17 | 2,861 | 2,927 | 2,850 | 2,924 | +0.45% | 1,096,600 | 7771億9920万 | -7.35% | 75.9 | 1.09 |
| 04/16 | 2,849 | 2,937 | 2,835 | 2,911 | +2.18% | 1,401,800 | 7737億4380万 | -8.26% | 75.56 | 1.08 |
| 04/15 | 2,867 | 2,875 | 2,818 | 2,849 | +0.53% | 1,309,800 | 7572億6420万 | -10.75% | 73.95 | 1.06 |
| 04/14 | 2,882 | 2,882 | 2,822 | 2,834 | 0% | 1,115,100 | 7532億7720万 | -11.88% | 73.56 | 1.06 |
| 04/11 | 2,751 | 2,844 | 2,751 | 2,834 | -3.21% | 1,777,900 | 7532億7720万 | -12.37% | 73.56 | 1.06 |
| 04/10 | 2,906 | 2,963 | 2,883 | 2,928 | +8.81% | 2,117,800 | 7782億6240万 | -9.94% | 76 | 1.09 |
| 04/09 | 2,758 | 2,858 | 2,652 | 2,691 | -7.46% | 2,873,500 | 7152億6780万 | -17.5% | 69.85 | 1 |
| 04/08 | 2,939 | 2,997 | 2,862 | 2,908 | +2.97% | 1,614,600 | 7729億4640万 | -11.31% | 75.48 | 1.08 |
| 04/07 | 2,894 | 2,917 | 2,771 | 2,824 | -8.43% | 2,200,800 | 7506億1920万 | -14.14% | 73.3 | 1.05 |
| 04/04 | 3,150 | 3,195 | 3,045 | 3,084 | -3.32% | 1,978,100 | 8197億2720万 | -6.55% | 80.05 | 1.15 |
| 04/03 | 3,128 | 3,220 | 3,128 | 3,190 | -1.57% | 1,562,800 | 8479億200万 | -3.45% | 82.8 | 1.19 |
| 04/02 | 3,330 | 3,335 | 3,217 | 3,241 | -2.14% | 1,143,900 | 8614億5780万 | -1.94% | 84.13 | 1.21 |
| 04/01 | 3,323 | 3,342 | 3,269 | 3,312 | +0.67% | 1,396,400 | 8803億2960万 | +0.24% | 85.97 | 1.23 |
| 03/31 | 3,306 | 3,331 | 3,266 | 3,290 | -2.29% | 1,951,000 | 8744億8200万 | -0.18% | 85.4 | 1.23 |
| 03/28 | 3,392 | 3,400 | 3,360 | 3,367 | -0.74% | 1,338,400 | 8949億4860万 | +2.43% | 87.4 | 1.25 |
| 03/27 | 3,378 | 3,420 | 3,369 | 3,392 | +0.5% | 1,491,100 | 9015億9360万 | +3.57% | 88.05 | 1.26 |
| 03/26 | 3,405 | 3,417 | 3,373 | 3,375 | -0.24% | 1,223,400 | 8970億7500万 | +3.43% | 87.61 | 1.26 |
| 03/25 | 3,345 | 3,385 | 3,320 | 3,383 | +1.47% | 1,052,200 | 8992億140万 | +4.06% | 87.81 | 1.26 |
| 03/24 | 3,400 | 3,412 | 3,328 | 3,334 | -1.62% | 992,700 | 8861億7720万 | +2.4% | 86.54 | 1.24 |
| 03/21 | 3,405 | 3,430 | 3,382 | 3,389 | -1.2% | 1,934,900 | 9007億9620万 | +3.86% | 87.97 | 1.26 |
| 03/19 | 3,415 | 3,459 | 3,399 | 3,430 | +1.54% | 1,052,400 | 9116億9400万 | +5.02% | 89.03 | 1.28 |
| 03/18 | 3,395 | 3,400 | 3,365 | 3,378 | +0.39% | 969,800 | 8978億7240万 | +3.33% | 87.68 | 1.26 |
| 03/17 | 3,354 | 3,384 | 3,345 | 3,365 | +0.45% | 1,024,800 | 8944億1700万 | +2.78% | 87.35 | 1.25 |
| 03/14 | 3,307 | 3,352 | 3,305 | 3,350 | +0.96% | 1,443,900 | 8904億3000万 | +2.17% | 86.96 | 1.25 |
| 03/13 | 3,319 | 3,368 | 3,315 | 3,318 | -1.1% | 1,386,800 | 8819億2440万 | +1.07% | 86.13 | 1.24 |
| 03/12 | 3,357 | 3,399 | 3,305 | 3,355 | -0.59% | 1,449,600 | 8917億5900万 | +1.94% | 87.09 | 1.25 |
| 03/11 | 3,455 | 3,492 | 3,336 | 3,375 | -2.48% | 2,882,100 | 8970億7500万 | +2.3% | 87.61 | 1.26 |
| 03/10 | 3,344 | 3,495 | 3,308 | 3,461 | +5.36% | 2,235,500 | 9199億3380万 | +4.63% | 89.84 | 1.29 |
| 03/07 | 3,207 | 3,301 | 3,196 | 3,285 | +0.77% | 1,398,600 | 8731億5300万 | -0.88% | 85.27 | 1.22 |
| 03/06 | 3,219 | 3,297 | 3,219 | 3,260 | +2.45% | 1,693,200 | 8665億800万 | -2.04% | 84.62 | 1.21 |
| 03/05 | 3,136 | 3,187 | 3,132 | 3,182 | +1.76% | 1,159,900 | 8457億7560万 | -4.82% | 82.6 | 1.19 |
| 03/04 | 3,146 | 3,178 | 3,109 | 3,127 | -0.6% | 1,257,000 | 8311億5660万 | -6.93% | 81.17 | 1.16 |
| 03/03 | 3,136 | 3,168 | 3,123 | 3,146 | +1.32% | 1,221,600 | 8362億680万 | -6.84% | 81.66 | 1.17 |
| 02/28 | 3,185 | 3,228 | 3,105 | 3,105 | -2.51% | 2,344,700 | 8253億900万 | -8.49% | 80.6 | 1.16 |
| 02/27 | 3,191 | 3,240 | 3,176 | 3,185 | -1.24% | 1,102,500 | 8465億7300万 | -6.68% | 82.67 | 1.19 |
| 02/26 | 3,217 | 3,244 | 3,150 | 3,225 | +0.06% | 1,289,300 | 8572億500万 | -5.98% | 83.71 | 1.2 |
| 02/25 | 3,106 | 3,251 | 3,090 | 3,223 | +3.77% | 2,123,500 | 8566億7340万 | -6.53% | 83.66 | 1.2 |
| 02/21 | 3,075 | 3,118 | 3,060 | 3,106 | +1.34% | 1,610,000 | 8255億7480万 | -10.44% | 80.62 | 1.16 |
| 02/20 | 3,091 | 3,138 | 3,045 | 3,065 | -0.16% | 1,914,900 | 8146億7700万 | -12.2% | 79.56 | 1.14 |
| 02/19 | 3,090 | 3,132 | 3,064 | 3,070 | -0.68% | 1,486,900 | 8160億600万 | -12.61% | 79.69 | 1.14 |
| 02/18 | 3,097 | 3,132 | 3,076 | 3,091 | +1.15% | 2,876,500 | 8215億8780万 | -12.61% | 80.23 | 1.15 |
| 02/17 | 3,188 | 3,265 | 3,039 | 3,056 | -13.03% | 4,871,500 | 8122億8480万 | -14.08% | 79.33 | 1.14 |
| 02/14 | 3,515 | 3,580 | 3,514 | 3,514 | +0.03% | 1,532,300 | 9340億2120万 | -1.87% | 91.21 | 1.31 |
| 02/13 | 3,510 | 3,528 | 3,476 | 3,513 | +1.12% | 872,100 | 9337億5540万 | -2.06% | 91.19 | 1.31 |
| 02/12 | 3,549 | 3,556 | 3,460 | 3,474 | -0.91% | 1,166,500 | 9233億8920万 | -3.34% | 90.18 | 1.29 |
| 02/10 | 3,484 | 3,516 | 3,478 | 3,506 | +0.63% | 595,600 | 9318億9480万 | -2.72% | 91.01 | 1.31 |
| 02/07 | 3,500 | 3,518 | 3,461 | 3,484 | -0.34% | 687,000 | 9260億4720万 | -3.68% | 90.43 | 1.3 |
| 02/06 | 3,470 | 3,504 | 3,466 | 3,496 | +0.89% | 738,400 | 9292億3680万 | -3.72% | 90.75 | 1.3 |
| 02/05 | 3,520 | 3,529 | 3,446 | 3,465 | -1.42% | 1,256,700 | 9209億9700万 | -4.99% | 89.94 | 1.29 |
| 02/04 | 3,560 | 3,585 | 3,504 | 3,515 | -0.57% | 1,220,600 | 9342億8700万 | -4.04% | 91.24 | 1.31 |
| 02/03 | 3,580 | 3,597 | 3,531 | 3,535 | -1.94% | 1,563,500 | 9396億300万 | -3.86% | 91.76 | 1.32 |
| 01/31 | 3,601 | 3,619 | 3,544 | 3,605 | -0.52% | 1,305,600 | 9582億900万 | -2.33% | 93.58 | 1.34 |
| 01/30 | 3,620 | 3,682 | 3,615 | 3,624 | -0.28% | 1,119,100 | 9632億5920万 | -2.19% | 94.07 | 1.35 |
| 01/29 | 3,660 | 3,671 | 3,619 | 3,634 | +0.11% | 879,200 | 9659億1720万 | -2.23% | 94.33 | 1.35 |
| 01/28 | 3,624 | 3,654 | 3,603 | 3,630 | +0.58% | 841,100 | 9648億5400万 | -2.65% | 94.22 | 1.35 |
| 01/27 | 3,600 | 3,631 | 3,580 | 3,609 | +1.52% | 962,000 | 9592億7220万 | -3.61% | 93.68 | 1.34 |
| 01/24 | 3,557 | 3,589 | 3,550 | 3,555 | +0.42% | 1,191,900 | 9449億1900万 | -5.53% | 92.28 | 1.32 |
| 01/23 | 3,580 | 3,606 | 3,522 | 3,540 | -1.78% | 1,619,000 | 9409億3200万 | -6.42% | 91.89 | 1.32 |
| 01/22 | 3,601 | 3,620 | 3,592 | 3,604 | -0.47% | 1,004,100 | 9579億4320万 | -5.31% | 93.55 | 1.34 |
| 01/21 | 3,698 | 3,698 | 3,608 | 3,621 | -1.47% | 952,900 | 9624億6180万 | -5.31% | 93.99 | 1.35 |
| 01/20 | 3,727 | 3,744 | 3,665 | 3,675 | -1.34% | 975,500 | 9768億1500万 | -4.3% | 95.39 | 1.37 |
| 01/17 | 3,662 | 3,755 | 3,659 | 3,725 | +1.72% | 1,201,800 | 9901億500万 | -3.35% | 96.69 | 1.39 |
| 01/16 | 3,647 | 3,712 | 3,643 | 3,662 | +0.8% | 867,200 | 9733億5960万 | -5.18% | 95.06 | 1.36 |
| 01/15 | 3,670 | 3,678 | 3,616 | 3,633 | -0.57% | 1,018,700 | 9656億5140万 | -6.2% | 94.3 | 1.35 |
| 01/14 | 3,605 | 3,654 | 3,596 | 3,654 | +1.67% | 1,219,900 | 9712億3320万 | -5.95% | 94.85 | 1.36 |
| 01/10 | 3,707 | 3,719 | 3,588 | 3,594 | -1.86% | 1,522,200 | 9552億8520万 | -7.78% | 93.29 | 1.34 |
| 01/09 | 3,646 | 3,678 | 3,631 | 3,662 | +0.19% | 814,000 | 9733億5960万 | -6.32% | 95.06 | 1.36 |
| 01/08 | 3,680 | 3,686 | 3,636 | 3,655 | -1.16% | 1,026,700 | 9714億9900万 | -6.64% | 94.87 | 1.36 |
| 01/07 | 3,710 | 3,740 | 3,695 | 3,698 | -0.8% | 918,200 | 9829億2840万 | -5.66% | 95.99 | 1.38 |
| 01/06 | 3,799 | 3,808 | 3,708 | 3,728 | -2.2% | 1,336,100 | 9909億240万 | -4.97% | 96.77 | 1.39 |
| 2024 | ||||||||||
| 12/30 | 3,860 | 3,870 | 3,802 | 3,812 | -0.99% | 874,100 | 1兆132億 | -2.88% | - | 1.4 |
| 12/27 | 3,838 | 3,860 | 3,814 | 3,850 | -0.88% | 928,400 | 1兆233億 | -1.89% | - | 1.41 |
| 12/26 | 3,841 | 3,884 | 3,841 | 3,884 | +0.52% | 780,600 | 1兆323億 | -0.92% | - | 1.42 |
| 12/25 | 3,871 | 3,883 | 3,831 | 3,864 | +0.05% | 690,300 | 1兆270億 | -1.3% | - | 1.42 |
| 12/24 | 3,904 | 3,905 | 3,861 | 3,862 | -1.1% | 757,600 | 1兆265億 | -1.18% | - | 1.41 |
| 12/23 | 3,947 | 3,950 | 3,891 | 3,905 | -0.96% | 728,700 | 1兆379億 | +0.15% | - | 1.43 |
| 12/20 | 3,957 | 3,987 | 3,937 | 3,943 | +0.18% | 1,070,900 | 1兆480億 | +1.36% | - | 1.44 |
| 12/19 | 3,858 | 3,968 | 3,850 | 3,936 | +0.51% | 937,400 | 1兆461億 | +1.03% | - | 1.44 |
| 12/18 | 3,975 | 3,984 | 3,916 | 3,916 | -2.39% | 1,097,000 | 1兆408億 | -0.36% | - | 1.43 |
| 12/17 | 4,080 | 4,081 | 4,006 | 4,012 | -1.55% | 817,700 | 1兆663億 | +1.19% | - | 1.47 |
| 12/16 | 4,078 | 4,091 | 4,021 | 4,075 | -0.05% | 687,400 | 1兆831億 | +1.93% | - | 1.49 |
| 12/13 | 4,030 | 4,092 | 4,020 | 4,077 | -0.37% | 908,300 | 1兆836億 | +1.19% | - | 1.49 |
| 12/12 | 4,063 | 4,119 | 4,063 | 4,092 | +0.86% | 898,000 | 1兆876億 | +0.81% | - | 1.5 |
| 12/11 | 4,010 | 4,057 | 4,004 | 4,057 | +0.85% | 899,100 | 1兆783億 | -0.76% | - | 1.49 |
| 12/10 | 4,040 | 4,049 | 4,008 | 4,023 | -0.42% | 841,400 | 1兆693億 | -2.33% | - | 1.47 |
| 12/09 | 3,927 | 4,040 | 3,890 | 4,040 | +2.93% | 1,193,000 | 1兆738億 | -2.65% | - | 1.48 |
| 12/06 | 3,908 | 3,962 | 3,907 | 3,925 | +0.13% | 854,000 | 1兆432億 | -5.99% | - | 1.44 |
| 12/05 | 3,941 | 3,955 | 3,913 | 3,920 | -0.43% | 766,800 | 1兆419億 | -6.82% | - | 1.44 |
| 12/04 | 3,938 | 3,958 | 3,905 | 3,937 | -0.33% | 932,500 | 1兆464億 | -7.19% | - | 1.44 |
| 12/03 | 3,877 | 3,964 | 3,857 | 3,950 | +1.54% | 1,228,700 | 1兆499億 | -7.6% | - | 1.45 |
| 12/02 | 3,831 | 3,898 | 3,813 | 3,890 | +1.73% | 1,493,700 | 1兆339億 | -9.64% | - | 1.42 |
| 11/29 | 3,812 | 3,838 | 3,786 | 3,824 | +1.03% | 979,700 | 1兆164億 | -11.81% | - | 1.4 |
| 11/28 | 3,740 | 3,792 | 3,708 | 3,785 | +0.66% | 1,348,900 | 1兆60億 | -13.37% | - | 1.39 |
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 | 3,570 357,000 6/21 | 2,070 207,000 3/18 | 5,076,500 50,765 3/14 | - | - | +9.64% 4/11 | -18.38% 1/22 |
| 2009年 3月期 | 2,660 266,000 6/2 | 1,282 3/6 | 6,486,300 64,863 6/13 | - | - | +16.21% 3/24 | -27.39% 10/27 |
| 2010年 3月期 | 2,486 3/31 | 1,431 4/1 | 5,157,400 3/12 | 6915億6542万 | - | +12.88% 3/12 | -8.11% 7/13 |
| 2011年 3月期 | 2,800 3/1 | 1,858 10/13 10/12 | 4,072,700 6/11 | 7789億1520万 | 5168億6587万 | +12.45% 11/22 | -23.23% 3/15 |
| 2012年 3月期 | 2,663 3/15 | 2,042 6/8 | 3,870,700 12/9 | 7408億399万 | 5680億5172万 | +11.11% 7/8 | -8.53% 8/9 |
| 2013年 3月期 | 3,035 3/21 3/15 | 1,747 11/12 | 4,343,600 3/8 | 8442億8844万 | 4859億8744万 | +16.28% 5/7 | -10.49% 10/10 |
| 2014年 3月期 | 4,375 12/3 | 2,550 4/3 | 7,695,800 7/30 | 1兆2170億 | 7093億6920万 | +16.75% 5/10 | -13.42% 5/30 |
| 2015年 3月期 | 7,290 8/11 | 3,515 10/17 | 3,477,800 8/25 | 2兆1025億 | 1兆137億 | +13.9% 11/13 | -17.04% 8/25 |
| 2016年 12月期 | 6,660 1/4 | 4,410 7/8 | 4,718,600 3/11 | 1兆9208億 | 1兆2718億 | +10.9% 9/5 | -14.37% 2/12 |
| 2017年 12月期 | 6,550 5/9 5/8 | 4,425 9/6 | 4,158,800 10/25 | 1兆8890億 | 1兆2762億 | +13.69% 2/22 | -9.4% 8/24 |
| 2018年 12月期 | 5,710 10/22 10/3 | 4,330 3/27 | 4,736,900 7/20 | 1兆6468億 | 1兆2488億 | +8.67% 4/24 | -9.15% 12/25 |
| 2019年 12月期 | 5,350 1/21 | 3,310 8/6 | 3,300,700 7/30 | 1兆5429億 | 9546億3710万 | +7.72% 11/15 | -15.45% 5/24 |
| 2020年 12月期 | 3,840 1/17 | 1,806 4/6 | 5,381,600 5/28 | 1兆1074億 | 5208億6846万 | +32.62% 5/28 | -33.05% 3/13 |
| 2021年 12月期 | 4,465 11/8 | 2,876 1/5 | 3,333,800 8/12 | 1兆2877億 | 8294億6716万 | +16.48% 2/8 | -12.62% 12/2 |
| 2022年 12月期 | 5,060 3/30 | 3,795 1/27 | 2,680,600 2/15 | 1兆4593億 | 1兆945億 | +16.98% 2/16 | -10.82% 5/26 |
| 2023年 12月期 | 4,960 5/15 | 3,514 12/18 | 4,772,400 11/15 | 1兆3400億 | 9493億6105万 | +8.16% 3/8 | -11.24% 8/16 |
| 2024年 12月期 | 4,910 11/14 | 3,554 8/5 | 7,471,500 11/18 | 1兆3050億 | 9601億6766万 | +12.68% 8/27 | -21.6% 11/19 |
| 最新 | 2,974 2025/4/28 | 915,500 | 7904億8920万 | -2.14% 3,039 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/24 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/24
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/04/28 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
1,282円（2009/03/06） - 132%（2.32倍）
2,974円（4/28）