株価チャート
株価
4/28
- 前日 (4/25)
- 747
- 始値
- 746
- 高値
- 754
- 安値
- 743
- 終値 +0.94%
- 754
- 出来高 +229.09%
- 18,100
乖離率
- 株価(5日)
移動平均値 - +1.48%
743 - 株価(25日)
移動平均値 - +3.86%
726 - 出来高(5日)
移動平均値 - +51.59%
11,940
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 | 746 | 754 | 743 | 754 | +0.94% | 18,100 | 143億142万 | +3.86% | 10.92 | 0.65 |
04/25 | 745 | 747 | 738 | 747 | +1.22% | 5,500 | 141億6865万 | +2.89% | 10.81 | 0.64 |
04/24 | 739 | 746 | 738 | 738 | 0% | 10,300 | 139億9794万 | +1.79% | 10.68 | 0.63 |
04/23 | 736 | 742 | 736 | 738 | +0.27% | 7,400 | 139億9794万 | +1.79% | 10.68 | 0.63 |
04/22 | 735 | 745 | 735 | 736 | +0.14% | 18,400 | 139億6001万 | +1.52% | 10.65 | 0.63 |
04/21 | 738 | 746 | 735 | 735 | -0.27% | 24,100 | 139億4104万 | +1.38% | 10.64 | 0.63 |
04/18 | 732 | 737 | 732 | 737 | +0.55% | 12,100 | 139億7898万 | +1.8% | 10.67 | 0.63 |
04/17 | 729 | 733 | 725 | 733 | +0.55% | 6,400 | 139億311万 | +1.24% | 10.61 | 0.63 |
04/16 | 729 | 729 | 721 | 729 | 0% | 7,800 | 138億2724万 | +0.69% | 10.55 | 0.63 |
04/15 | 731 | 733 | 726 | 729 | +0.69% | 9,500 | 138億2724万 | +0.83% | 10.55 | 0.63 |
04/14 | 714 | 728 | 714 | 724 | +2.4% | 17,800 | 137億3240万 | +0.14% | 10.48 | 0.62 |
04/11 | 698 | 714 | 698 | 707 | +0.14% | 9,500 | 134億995万 | -2.21% | 10.23 | 0.61 |
04/10 | 716 | 717 | 700 | 706 | +2.02% | 36,900 | 133億9099万 | -2.49% | 10.22 | 0.61 |
04/09 | 690 | 697 | 674 | 692 | -0.43% | 26,900 | 131億2544万 | -4.42% | 10.02 | 0.59 |
04/08 | 686 | 700 | 673 | 695 | +7.59% | 31,800 | 131億8234万 | -4.14% | 10.06 | 0.6 |
04/07 | 670 | 679 | 634 | 646 | -7.71% | 119,400 | 122億5294万 | -11.02% | 9.35 | 0.55 |
04/04 | 719 | 720 | 700 | 700 | -4.11% | 59,200 | 132億7718万 | -3.85% | 10.13 | 0.6 |
04/03 | 723 | 730 | 720 | 730 | -0.27% | 30,700 | 138億4620万 | +0.14% | 10.57 | 0.63 |
04/02 | 743 | 743 | 732 | 732 | -0.81% | 9,600 | 138億8414万 | +0.41% | 10.6 | 0.63 |
04/01 | 744 | 744 | 738 | 738 | -0.14% | 12,600 | 139億9794万 | +1.37% | 10.68 | 0.63 |
03/31 | 748 | 755 | 736 | 739 | -1.34% | 36,500 | 140億1691万 | +1.51% | 10.7 | 0.63 |
03/28 | 744 | 754 | 741 | 749 | +0.67% | 9,400 | 142億659万 | +2.88% | 10.84 | 0.64 |
03/27 | 745 | 754 | 721 | 744 | -0.4% | 38,800 | 141億1175万 | +2.34% | 10.77 | 0.64 |
03/26 | 740 | 747 | 740 | 747 | +1.36% | 20,100 | 141億6865万 | +2.75% | 10.81 | 0.64 |
03/25 | 740 | 740 | 735 | 737 | 0% | 11,000 | 139億7898万 | +1.38% | 10.67 | 0.63 |
03/24 | 739 | 740 | 735 | 737 | -0.27% | 16,000 | 139億7898万 | +1.38% | 10.67 | 0.63 |
03/21 | 737 | 741 | 733 | 739 | +0.54% | 10,700 | 140億1691万 | +1.51% | 10.7 | 0.63 |
03/19 | 726 | 738 | 726 | 735 | +1.24% | 7,800 | 139億4104万 | +0.82% | 10.64 | 0.63 |
03/18 | 730 | 733 | 720 | 726 | -0.14% | 19,200 | 137億7033万 | -0.41% | 10.51 | 0.62 |
03/17 | 728 | 731 | 726 | 727 | +0.14% | 14,100 | 137億8930万 | -0.55% | 10.52 | 0.62 |
03/14 | 731 | 732 | 725 | 726 | -0.68% | 5,400 | 137億7033万 | -0.68% | 10.51 | 0.62 |
03/13 | 730 | 732 | 725 | 731 | +0.69% | 5,900 | 138億6517万 | -0.27% | 10.58 | 0.63 |
03/12 | 724 | 740 | 724 | 726 | +0.69% | 8,100 | 137億7033万 | -0.95% | 10.51 | 0.62 |
03/11 | 729 | 732 | 715 | 721 | -1.23% | 7,900 | 136億7550万 | -1.77% | 10.44 | 0.62 |
03/10 | 719 | 752 | 719 | 730 | +1.96% | 19,900 | 138億4620万 | -0.68% | 10.57 | 0.63 |
03/07 | 722 | 729 | 715 | 716 | -1.38% | 12,800 | 135億8066万 | -2.72% | 10.37 | 0.61 |
03/06 | 713 | 727 | 713 | 726 | +1.68% | 12,900 | 137億7033万 | -1.63% | 10.51 | 0.62 |
03/05 | 710 | 719 | 710 | 714 | +0.28% | 17,500 | 135億4273万 | -3.25% | 10.34 | 0.61 |
03/04 | 713 | 715 | 708 | 712 | -0.28% | 16,400 | 135億479万 | -3.65% | 10.31 | 0.61 |
03/03 | 710 | 716 | 710 | 714 | +0.42% | 12,200 | 135億4273万 | -3.38% | 10.34 | 0.61 |
02/28 | 720 | 721 | 711 | 711 | -1.25% | 17,200 | 134億8582万 | -3.92% | 10.29 | 0.61 |
02/27 | 717 | 724 | 715 | 720 | +0.28% | 21,100 | 136億5653万 | -2.7% | 10.42 | 0.62 |
02/26 | 723 | 729 | 718 | 718 | -0.97% | 45,500 | 136億1860万 | -3.1% | 10.39 | 0.62 |
02/25 | 728 | 735 | 725 | 725 | -0.28% | 28,000 | 137億5137万 | -2.16% | 10.5 | 0.62 |
02/21 | 733 | 734 | 727 | 727 | -0.95% | 9,500 | 137億8930万 | -1.89% | 10.52 | 0.62 |
02/20 | 738 | 740 | 730 | 734 | -0.54% | 6,400 | 139億2207万 | -0.94% | 10.63 | 0.63 |
02/19 | 742 | 745 | 734 | 738 | 0% | 17,000 | 139億9794万 | -0.4% | 10.68 | 0.63 |
02/18 | 755 | 755 | 735 | 738 | -1.34% | 53,000 | 139億9794万 | -0.27% | 10.68 | 0.63 |
02/17 | 747 | 757 | 747 | 748 | +0.13% | 23,100 | 141億8762万 | +1.08% | 10.83 | 0.64 |
02/14 | 767 | 767 | 746 | 747 | -1.58% | 59,600 | 141億6865万 | +1.08% | 10.81 | 0.64 |
02/13 | 752 | 767 | 747 | 759 | +1.07% | 33,100 | 143億9626万 | +2.71% | 10.99 | 0.65 |
02/12 | 755 | 755 | 744 | 751 | +0.27% | 21,100 | 142億4452万 | +1.76% | 10.87 | 0.64 |
02/10 | 754 | 754 | 749 | 749 | -0.79% | 8,200 | 142億659万 | +1.49% | 10.84 | 0.64 |
02/07 | 750 | 755 | 741 | 755 | +0.67% | 10,100 | 143億2039万 | +2.58% | 10.93 | 0.65 |
02/06 | 755 | 758 | 746 | 750 | -0.53% | 13,100 | 142億2555万 | +2.18% | 10.86 | 0.64 |
02/05 | 754 | 754 | 745 | 754 | +2.03% | 15,800 | 143億142万 | +3.01% | 10.92 | 0.65 |
02/04 | 752 | 755 | 739 | 739 | -1.47% | 12,200 | 140億1691万 | +1.23% | 10.7 | 0.63 |
02/03 | 754 | 755 | 749 | 750 | -0.79% | 10,900 | 142億2555万 | +3.02% | 10.86 | 0.64 |
01/31 | 755 | 756 | 745 | 756 | +0.13% | 11,300 | 143億3936万 | +4.13% | 10.94 | 0.65 |
01/30 | 755 | 760 | 744 | 755 | +0.4% | 15,900 | 143億2039万 | +4.28% | 10.93 | 0.65 |
01/29 | 739 | 754 | 739 | 752 | +1.9% | 41,800 | 142億6349万 | +4.16% | 10.89 | 0.65 |
01/28 | 730 | 738 | 727 | 738 | +1.1% | 11,600 | 139億9794万 | +2.36% | 10.68 | 0.63 |
01/27 | 727 | 735 | 727 | 730 | +0.41% | 13,500 | 138億4620万 | +1.53% | 10.57 | 0.63 |
01/24 | 727 | 731 | 725 | 727 | +0.83% | 9,000 | 137億8930万 | +1.11% | 10.52 | 0.62 |
01/23 | 726 | 726 | 719 | 721 | -1.23% | 12,200 | 136億7550万 | +0.42% | 10.44 | 0.62 |
01/22 | 722 | 733 | 722 | 730 | +1.11% | 9,500 | 138億4620万 | +1.67% | 10.57 | 0.63 |
01/21 | 728 | 731 | 722 | 722 | -0.96% | 8,300 | 136億9447万 | +0.7% | 10.45 | 0.62 |
01/20 | 720 | 731 | 720 | 729 | +0.83% | 13,000 | 138億2724万 | +1.67% | 10.55 | 0.63 |
01/17 | 728 | 729 | 716 | 723 | -0.82% | 23,500 | 137億1343万 | +0.84% | 10.47 | 0.62 |
01/16 | 727 | 745 | 727 | 729 | +0.28% | 17,000 | 138億2724万 | +1.67% | 10.55 | 0.63 |
01/15 | 733 | 733 | 726 | 727 | -0.55% | 26,800 | 137億8930万 | +1.39% | 10.52 | 0.62 |
01/14 | 730 | 735 | 728 | 731 | +0.14% | 17,100 | 138億6517万 | +1.95% | 10.58 | 0.63 |
01/10 | 730 | 733 | 729 | 730 | 0% | 6,000 | 138億4620万 | +1.81% | 10.57 | 0.63 |
01/09 | 736 | 736 | 729 | 730 | -0.95% | 12,900 | 138億4620万 | +1.96% | 10.57 | 0.63 |
01/08 | 733 | 740 | 731 | 737 | +0.55% | 10,100 | 139億7898万 | +2.93% | 10.67 | 0.63 |
01/07 | 745 | 745 | 725 | 733 | -2.01% | 20,600 | 139億311万 | +2.37% | 10.61 | 0.63 |
01/06 | 715 | 770 | 714 | 748 | +5.5% | 65,200 | 141億8762万 | +4.47% | 10.83 | 0.64 |
2024 | ||||||||||
12/30 | 707 | 723 | 706 | 709 | +0.57% | 61,100 | 134億4789万 | -0.84% | 5.34 | 0.61 |
12/27 | 683 | 706 | 683 | 705 | +1.88% | 64,500 | 133億7202万 | -1.54% | 5.31 | 0.6 |
12/26 | 695 | 698 | 692 | 692 | -0.72% | 84,700 | 131億2544万 | -3.49% | 5.21 | 0.59 |
12/25 | 700 | 701 | 694 | 697 | -0.43% | 62,800 | 132億2028万 | -3.06% | 5.24 | 0.6 |
12/24 | 702 | 704 | 698 | 700 | -0.28% | 58,700 | 132億7718万 | -2.78% | 5.27 | 0.6 |
12/23 | 705 | 708 | 701 | 702 | -0.85% | 60,800 | 133億1512万 | -2.77% | 5.28 | 0.6 |
12/20 | 709 | 709 | 703 | 708 | +0.14% | 32,900 | 134億2892万 | -2.07% | 5.33 | 0.61 |
12/19 | 708 | 710 | 706 | 707 | -0.14% | 32,100 | 134億995万 | -2.35% | 5.32 | 0.61 |
12/18 | 711 | 720 | 707 | 708 | +0.28% | 38,900 | 134億2892万 | -2.34% | 5.33 | 0.61 |
12/17 | 713 | 713 | 706 | 706 | -1.12% | 38,400 | 133億9099万 | -2.75% | 5.31 | 0.61 |
12/16 | 719 | 720 | 713 | 714 | -0.56% | 32,500 | 135億4273万 | -1.79% | 5.37 | 0.61 |
12/13 | 712 | 720 | 711 | 718 | +0.98% | 23,100 | 136億1860万 | -1.51% | 5.4 | 0.62 |
12/12 | 716 | 718 | 711 | 711 | -0.56% | 38,600 | 134億8582万 | -2.74% | 5.35 | 0.61 |
12/11 | 722 | 722 | 715 | 715 | -0.83% | 41,800 | 135億6169万 | -2.32% | 5.38 | 0.61 |
12/10 | 721 | 725 | 721 | 721 | 0% | 17,900 | 136億7550万 | -1.77% | 5.43 | 0.62 |
12/09 | 723 | 725 | 721 | 721 | -0.28% | 22,300 | 136億7550万 | -1.9% | 5.43 | 0.62 |
12/06 | 728 | 728 | 722 | 723 | -0.28% | 23,300 | 137億1343万 | -1.77% | 5.44 | 0.62 |
12/05 | 728 | 729 | 725 | 725 | -0.28% | 15,200 | 137億5137万 | -1.63% | 5.46 | 0.62 |
12/04 | 730 | 730 | 725 | 727 | -0.41% | 13,000 | 137億8930万 | -1.49% | 5.47 | 0.62 |
12/03 | 725 | 730 | 724 | 730 | +0.69% | 16,500 | 138億4620万 | -1.08% | 5.49 | 0.63 |
12/02 | 730 | 737 | 725 | 725 | -0.41% | 22,800 | 137億5137万 | -1.76% | 5.46 | 0.62 |
11/29 | 728 | 735 | 724 | 728 | +0.14% | 9,100 | 138億827万 | -1.36% | 5.48 | 0.62 |
11/28 | 727 | 733 | 722 | 727 | +0.14% | 15,200 | 137億8930万 | -1.49% | 5.47 | 0.62 |
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 | 1,510 302 2/18 | 960 192 7/30 | 1,146,200 5,731,000 8/3 | - | - | +34.65% 8/3 | -16.48% 5/18 |
2009年 3月期 | 1,460 292 4/7 | 690 138 8/20 | 251,200 1,256,000 8/20 | - | - | +10.76% 1/5 | -30.01% 8/19 |
2010年 3月期 | 1,250 250 7/28 250 7/27 | 765 153 11/19 153 11/18 他2件 | 110,600 553,000 7/10 | - | - | +19.46% 5/14 | -16.45% 11/12 |
2011年 3月期 | 945 189 4/15 | 400 40 3/15 | 90,300 903,000 1/26 | 103億5319万 | 43億8230万 | +15.56% 12/15 | -37.67% 3/15 |
2012年 3月期 | 1,190 119 3/27 119 3/22 | 490 49 4/22 | 1,039,200 10,392,000 3/8 | 130億3735万 | 53億6832万 | +36.65% 9/8 | -9.74% 11/28 |
2013年 3月期 | 1,570 157 4/16 | 640 64 9/27 64 9/26 | 1,021,100 10,211,000 4/12 | 172億54万 | 70億1168万 | +70.92% 4/26 | -29.07% 5/21 |
2014年 3月期 | 2,850 285 8/5 | 780 78 4/3 78 4/2 | 1,708,100 17,081,000 4/26 | 312億2391万 | 85億4549万 | +44.57% 7/22 | -24.91% 2/4 |
2015年 3月期 | 1,890 189 9/29 | 1,230 123 5/20 | 373,100 3,731,000 9/29 | 263億1996万 | 171億2886万 | +17.09% 9/26 | -13.88% 5/12 |
2016年 3月期 | 1,480 148 3/10 | 630 63 2/12 | 6,502,800 65,028,000 3/10 | 206億1034万 | 87億7332万 | +78.29% 3/10 | -28.14% 8/25 |
2017年 3月期 | 1,670 167 2/24 | 930 93 4/6 | 6,924,890 69,248,900 8/29 | 232億5626万 | 129億5109万 | +29.17% 8/29 | -19.05% 4/6 |
2018年 3月期 | 1,580 158 3/9 | 1,070 107 2/14 | 2,775,190 27,751,900 2/27 | 220億293万 | 149億72万 | +16.3% 3/8 | -20.19% 2/14 |
2019年 3月期 | 1,940 194 6/25 | 790 79 8/26 | 13,965,270 139,652,700 6/21 | 270億1626万 | 121億8636万 | +38.64% 6/19 | -23.04% 5/15 |
2020年 12月期 | 2,240 224 6/23 | 460 46 3/13 | 11,690,530 116,905,300 5/18 | 371億2975万 | 70億9586万 | +71.04% 5/15 | -30.79% 3/13 |
2021年 12月期 | 1,148 5/10 | 577 12/22 | 2,194,400 6/22 | 199億3204万 | 100億1811万 | +11.78% 5/10 | -14.68% 6/24 |
2022年 12月期 | 937 10/24 | 454 3/9 | 1,883,300 7/20 | 177億7246万 | 86億893万 | +24.31% 4/6 | -16.06% 3/9 |
2023年 12月期 | 1,215 6/12 | 690 1/17 | 791,800 2/15 | 230億4540万 | 130億8751万 | +19.55% 3/3 | -17.87% 8/14 |
2024年 12月期 | 997 5/8 | 618 8/5 | 881,800 2/21 | 189億1050万 | 117億2185万 | +11.14% 2/28 | -18.28% 8/5 |
最新 | 754 2025/4/28 | 18,100 | 143億142万 | +3.86% 726 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -37%(0.63倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 77%(1.77倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 162%(2.62倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- -31%(0.69倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/12/30 vs 2023/12/29
- -13%(0.87倍)
- 2025/04/28 vs 2024/12/30
- 6%(1.06倍)
- 過去安値
400円(2011/03/15) - 89%(1.89倍)
754円(4/28)