株価チャート
株価
4/28
- 前日 (4/25)
- 3,380
- 始値
- 3,350
- 高値
- 3,390
- 安値
- 3,335
- 終値 +0.15%
- 3,385
- 出来高 -9.49%
- 182,100
乖離率
- 株価（5日）
移動平均値 - -2.39%
3,468 - 株価（25日）
移動平均値 - +4.19%
3,249 - 出来高（5日）
移動平均値 - -57.11%
424,620
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 | 3,350 | 3,390 | 3,335 | 3,385 | +0.15% | 182,100 | 7108億5000万 | +4.19% | 35.5 | 4.79 |
| 04/25 | 3,395 | 3,415 | 3,355 | 3,380 | -0.59% | 201,200 | 7098億 | +4.22% | 35.45 | 4.78 |
| 04/24 | 3,480 | 3,485 | 3,360 | 3,400 | -3.68% | 378,500 | 7140億 | +5.04% | 35.66 | 4.81 |
| 04/23 | 3,655 | 3,730 | 3,490 | 3,530 | -3.16% | 586,800 | 7413億 | +9.36% | 37.02 | 5 |
| 04/22 | 3,500 | 3,705 | 3,475 | 3,645 | +5.35% | 774,500 | 7654億5000万 | +13.45% | 38.23 | 5.16 |
| 04/21 | 3,415 | 3,470 | 3,390 | 3,460 | +1.47% | 233,400 | 7266億 | +8.4% | 36.29 | 4.9 |
| 04/18 | 3,350 | 3,445 | 3,325 | 3,410 | +0.89% | 274,500 | 7161億 | +7.3% | 35.76 | 4.83 |
| 04/17 | 3,380 | 3,415 | 3,340 | 3,380 | +1.65% | 348,800 | 7098億 | +6.89% | 35.45 | 4.78 |
| 04/16 | 3,185 | 3,330 | 3,165 | 3,325 | +4.07% | 389,500 | 6982億5000万 | +5.62% | 34.87 | 4.71 |
| 04/15 | 3,250 | 3,265 | 3,175 | 3,195 | -1.69% | 142,900 | 6709億5000万 | +1.95% | 33.51 | 4.52 |
| 04/14 | 3,290 | 3,290 | 3,235 | 3,250 | 0% | 150,600 | 6825億 | +3.97% | 34.08 | 4.6 |
| 04/11 | 3,135 | 3,270 | 3,125 | 3,250 | +1.4% | 364,000 | 6825億 | +4.2% | 34.08 | 4.6 |
| 04/10 | 3,125 | 3,210 | 3,065 | 3,205 | +5.6% | 414,700 | 6730億5000万 | +2.79% | 33.61 | 4.54 |
| 04/09 | 3,070 | 3,080 | 2,978 | 3,035 | -1.78% | 299,900 | 6373億5000万 | -2.63% | 31.83 | 4.29 |
| 04/08 | 3,005 | 3,130 | 2,986 | 3,090 | +6.22% | 288,600 | 6489億 | -1.15% | 32.4 | 4.37 |
| 04/07 | 2,925 | 3,020 | 2,891 | 2,909 | -6.31% | 757,100 | 6108億9000万 | -7.18% | 30.51 | 4.12 |
| 04/04 | 3,150 | 3,195 | 3,085 | 3,105 | +0.16% | 535,000 | 6520億5000万 | -1.4% | 32.56 | 4.39 |
| 04/03 | 2,945 | 3,150 | 2,941 | 3,100 | -1.27% | 311,600 | 6510億 | -1.81% | 32.51 | 4.39 |
| 04/02 | 3,090 | 3,155 | 3,055 | 3,140 | +2.78% | 169,000 | 6594億 | -0.82% | 32.93 | 4.44 |
| 04/01 | 3,080 | 3,100 | 3,030 | 3,055 | -1.45% | 155,200 | 6415億5000万 | -3.81% | 32.04 | 4.32 |
| 03/31 | 3,150 | 3,155 | 3,065 | 3,100 | -3.13% | 183,900 | 6510億 | -2.85% | 32.51 | 4.39 |
| 03/28 | 3,170 | 3,200 | 3,145 | 3,200 | -0.31% | 163,900 | 6720億 | -0.16% | 33.56 | 4.53 |
| 03/27 | 3,225 | 3,250 | 3,170 | 3,210 | +0.31% | 286,600 | 6741億 | -0.12% | 33.66 | 4.54 |
| 03/26 | 3,265 | 3,270 | 3,170 | 3,200 | -1.84% | 309,200 | 6720億 | -0.65% | 33.56 | 4.53 |
| 03/25 | 3,260 | 3,280 | 3,230 | 3,260 | +0.93% | 174,200 | 6846億 | +0.96% | 34.19 | 4.61 |
| 03/24 | 3,295 | 3,320 | 3,210 | 3,230 | -0.46% | 252,900 | 6783億 | -0.15% | 33.87 | 4.57 |
| 03/21 | 3,230 | 3,290 | 3,210 | 3,245 | +2.04% | 288,200 | 6814億5000万 | 0% | 34.03 | 4.59 |
| 03/19 | 3,190 | 3,195 | 3,150 | 3,180 | +0.79% | 151,100 | 6678億 | -2.06% | 33.35 | 4.5 |
| 03/18 | 3,125 | 3,180 | 3,125 | 3,155 | +1.45% | 226,100 | 6625億5000万 | -2.89% | 33.09 | 4.46 |
| 03/17 | 3,140 | 3,160 | 3,095 | 3,110 | +0.32% | 191,700 | 6531億 | -4.34% | 32.61 | 4.4 |
| 03/14 | 3,030 | 3,135 | 3,030 | 3,100 | +2.31% | 231,900 | 6510億 | -4.82% | 32.51 | 4.39 |
| 03/13 | 3,030 | 3,095 | 3,030 | 3,030 | +0.33% | 152,700 | 6363億 | -7% | 31.78 | 4.29 |
| 03/12 | 2,968 | 3,040 | 2,946 | 3,020 | +1.62% | 413,500 | 6342億 | -7.48% | 31.67 | 4.27 |
| 03/11 | 2,936 | 2,972 | 2,878 | 2,972 | -0.93% | 452,500 | 6241億2000万 | -9.17% | 31.17 | 4.21 |
| 03/10 | 3,115 | 3,120 | 2,975 | 3,000 | -2.76% | 383,700 | 6300億 | -8.54% | 31.46 | 4.25 |
| 03/07 | 3,185 | 3,190 | 3,085 | 3,085 | -4.19% | 236,200 | 6478億5000万 | -6.74% | 32.35 | 4.37 |
| 03/06 | 3,190 | 3,220 | 3,180 | 3,220 | +1.1% | 196,300 | 6762億 | -3.3% | 33.77 | 4.56 |
| 03/05 | 3,210 | 3,245 | 3,155 | 3,185 | -2.15% | 237,800 | 6688億5000万 | -4.84% | 33.4 | 4.51 |
| 03/04 | 3,260 | 3,280 | 3,205 | 3,255 | -0.76% | 152,500 | 6835億5000万 | -3.15% | 34.14 | 4.61 |
| 03/03 | 3,275 | 3,305 | 3,200 | 3,280 | -0.46% | 267,600 | 6888億 | -2.73% | 34.4 | 4.64 |
| 02/28 | 3,280 | 3,325 | 3,275 | 3,295 | -0.3% | 264,700 | 6919億5000万 | -2.49% | 34.55 | 4.66 |
| 02/27 | 3,335 | 3,365 | 3,285 | 3,305 | -0.3% | 240,400 | 6940億5000万 | -2.25% | 34.66 | 4.68 |
| 02/26 | 3,390 | 3,400 | 3,300 | 3,315 | -2.5% | 246,000 | 6961億5000万 | -1.89% | 34.76 | 4.69 |
| 02/25 | 3,425 | 3,490 | 3,370 | 3,400 | -0.73% | 356,200 | 7140億 | +0.68% | 35.66 | 4.81 |
| 02/21 | 3,405 | 3,465 | 3,400 | 3,425 | -1.01% | 159,200 | 7192億5000万 | +1.57% | 35.92 | 4.85 |
| 02/20 | 3,400 | 3,460 | 3,390 | 3,460 | +1.32% | 232,100 | 7266億 | +2.7% | 36.29 | 4.9 |
| 02/19 | 3,355 | 3,455 | 3,315 | 3,415 | +1.04% | 253,000 | 7171億5000万 | +1.46% | 35.81 | 4.83 |
| 02/18 | 3,400 | 3,405 | 3,355 | 3,380 | -0.73% | 117,700 | 7098億 | +0.51% | 35.45 | 4.78 |
| 02/17 | 3,460 | 3,520 | 3,360 | 3,405 | -0.44% | 244,200 | 7150億5000万 | +1.28% | 35.71 | 4.82 |
| 02/14 | 3,465 | 3,465 | 3,405 | 3,420 | -1.3% | 225,100 | 7182億 | +1.66% | 35.87 | 4.84 |
| 02/13 | 3,310 | 3,505 | 3,300 | 3,465 | +5.32% | 652,900 | 7276億5000万 | +2.94% | 36.34 | 4.9 |
| 02/12 | 3,250 | 3,290 | 3,210 | 3,290 | +1.54% | 307,200 | 6909億 | -2.29% | 34.5 | 4.66 |
| 02/10 | 3,190 | 3,285 | 3,180 | 3,240 | +1.25% | 223,800 | 6804億 | -3.97% | 33.98 | 4.59 |
| 02/07 | 3,255 | 3,265 | 3,195 | 3,200 | -2.29% | 251,000 | 6720億 | -5.49% | 33.56 | 4.53 |
| 02/06 | 3,105 | 3,290 | 3,100 | 3,275 | +5.31% | 495,100 | 6877億5000万 | -3.68% | 34.34 | 4.63 |
| 02/05 | 3,155 | 3,165 | 3,100 | 3,110 | -2.05% | 531,100 | 6531億 | -8.8% | 32.61 | 4.4 |
| 02/04 | 3,225 | 3,250 | 3,160 | 3,175 | -1.7% | 568,800 | 6667億5000万 | -7.41% | 33.3 | 4.49 |
| 02/03 | 3,205 | 3,320 | 3,170 | 3,230 | +1.57% | 1,054,200 | 6783億 | -6.24% | 33.87 | 4.57 |
| 01/31 | 3,325 | 3,355 | 3,135 | 3,180 | -13.82% | 2,622,100 | 6678億 | -8.17% | 33.35 | 4.5 |
| 01/30 | 3,685 | 3,715 | 3,620 | 3,690 | +1.65% | 520,100 | 7749億 | +6% | 38.7 | 5.22 |
| 01/29 | 3,600 | 3,665 | 3,555 | 3,630 | -0.27% | 273,100 | 7623億 | +4.25% | 38.07 | 5.14 |
| 01/28 | 3,545 | 3,685 | 3,520 | 3,640 | +2.39% | 418,900 | 7644億 | +4.36% | 38.17 | 5.15 |
| 01/27 | 3,525 | 3,570 | 3,490 | 3,555 | +1.28% | 217,200 | 7465億5000万 | +1.8% | 37.28 | 5.03 |
| 01/24 | 3,420 | 3,570 | 3,420 | 3,510 | +1.45% | 340,800 | 7371億 | +0.26% | 36.81 | 4.97 |
| 01/23 | 3,385 | 3,485 | 3,360 | 3,460 | +3.44% | 324,700 | 7266億 | -1.42% | 36.29 | 4.9 |
| 01/22 | 3,300 | 3,355 | 3,260 | 3,345 | +2.92% | 345,200 | 7024億5000万 | -4.84% | 35.08 | 4.73 |
| 01/21 | 3,275 | 3,280 | 3,185 | 3,250 | -0.91% | 309,700 | 6825億 | -7.83% | 34.08 | 4.6 |
| 01/20 | 3,260 | 3,315 | 3,255 | 3,280 | +0.15% | 129,100 | 6888億 | -7.37% | 34.4 | 4.64 |
| 01/17 | 3,340 | 3,340 | 3,235 | 3,275 | -1.95% | 172,400 | 6877億5000万 | -7.82% | 34.34 | 4.63 |
| 01/16 | 3,360 | 3,385 | 3,315 | 3,340 | -1.18% | 218,300 | 7014億 | -6.31% | 35.03 | 4.73 |
| 01/15 | 3,365 | 3,390 | 3,325 | 3,380 | +1.05% | 207,500 | 7098億 | -5.51% | 35.45 | 4.78 |
| 01/14 | 3,300 | 3,390 | 3,265 | 3,345 | -0.74% | 388,200 | 7024億5000万 | -6.75% | 35.08 | 4.73 |
| 01/10 | 3,440 | 3,440 | 3,350 | 3,370 | -2.18% | 316,600 | 7077億 | -6.34% | 35.34 | 4.77 |
| 01/09 | 3,410 | 3,455 | 3,375 | 3,445 | -0.58% | 247,500 | 7234億5000万 | -4.46% | 36.13 | 4.88 |
| 01/08 | 3,390 | 3,465 | 3,315 | 3,465 | -0.72% | 361,400 | 7276億5000万 | -4.12% | 36.34 | 4.9 |
| 01/07 | 3,550 | 3,575 | 3,480 | 3,490 | +0.29% | 299,900 | 7329億 | -3.51% | 36.6 | 4.94 |
| 01/06 | 3,545 | 3,560 | 3,480 | 3,480 | -1.56% | 285,800 | 7308億 | -3.87% | 36.49 | 4.92 |
| 2024 | ||||||||||
| 12/30 | 3,580 | 3,585 | 3,525 | 3,535 | -0.28% | 170,000 | 7423億5000万 | -2.51% | 37.07 | 5 |
| 12/27 | 3,545 | 3,580 | 3,510 | 3,545 | +0.28% | 179,500 | 7444億5000万 | -2.37% | 37.18 | 5.02 |
| 12/26 | 3,520 | 3,570 | 3,515 | 3,535 | -0.84% | 199,000 | 7423億5000万 | -2.8% | 37.07 | 5 |
| 12/25 | 3,560 | 3,575 | 3,530 | 3,565 | -0.56% | 112,500 | 7486億5000万 | -2.09% | 37.39 | 5.05 |
| 12/24 | 3,720 | 3,730 | 3,555 | 3,585 | -2.58% | 206,200 | 7528億5000万 | -1.62% | 37.6 | 5.07 |
| 12/23 | 3,690 | 3,720 | 3,660 | 3,680 | +1.1% | 208,300 | 7728億 | +1.04% | 38.59 | 5.21 |
| 12/20 | 3,665 | 3,710 | 3,600 | 3,640 | -1.49% | 410,700 | 7644億 | +0.08% | 38.17 | 5.15 |
| 12/19 | 3,735 | 3,765 | 3,660 | 3,695 | -2.25% | 305,600 | 7759億5000万 | +1.76% | 38.75 | 5.23 |
| 12/18 | 3,765 | 3,815 | 3,735 | 3,780 | +0.67% | 280,600 | 7938億 | +4.22% | 39.64 | 5.35 |
| 12/17 | 3,775 | 3,825 | 3,725 | 3,755 | -0.53% | 298,700 | 7885億5000万 | +3.79% | 39.38 | 5.31 |
| 12/16 | 3,705 | 3,795 | 3,680 | 3,775 | +0.94% | 262,300 | 7927億5000万 | +4.6% | 39.59 | 5.34 |
| 12/13 | 3,570 | 3,740 | 3,570 | 3,740 | +4.76% | 467,300 | 7854億 | +3.95% | 39.22 | 5.29 |
| 12/12 | 3,570 | 3,610 | 3,570 | 3,570 | -1.65% | 204,300 | 7497億 | -0.5% | 37.44 | 5.05 |
| 12/11 | 3,630 | 3,665 | 3,595 | 3,630 | 0% | 160,100 | 7623億 | +1.28% | 38.07 | 5.14 |
| 12/10 | 3,615 | 3,635 | 3,570 | 3,630 | +1.68% | 214,900 | 7623億 | +1.54% | 38.07 | 5.14 |
| 12/09 | 3,575 | 3,625 | 3,560 | 3,570 | -0.14% | 186,700 | 7497億 | +0.08% | 37.44 | 5.05 |
| 12/06 | 3,650 | 3,675 | 3,550 | 3,575 | -2.05% | 164,600 | 7507億5000万 | +0.39% | 37.49 | 5.06 |
| 12/05 | 3,590 | 3,715 | 3,590 | 3,650 | +0.97% | 331,500 | 7665億 | +2.61% | 38.28 | 5.17 |
| 12/04 | 3,640 | 3,670 | 3,570 | 3,615 | -0.41% | 209,300 | 7591億5000万 | +1.83% | 37.91 | 5.12 |
| 12/03 | 3,600 | 3,660 | 3,565 | 3,630 | +1.68% | 274,100 | 7623億 | +2.54% | 38.07 | 5.14 |
| 12/02 | 3,625 | 3,635 | 3,530 | 3,570 | -1.79% | 229,100 | 7497億 | +1.31% | 37.44 | 5.05 |
| 11/29 | 3,560 | 3,660 | 3,555 | 3,635 | +2.11% | 298,500 | 7633億5000万 | +3.59% | 38.12 | 5.14 |
| 11/28 | 3,545 | 3,580 | 3,515 | 3,560 | -0.14% | 220,600 | 7476億 | +1.92% | 37.33 | 5.04 |
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 | 269 4,030 4/11 | 137 2,065 3/31 2,065 3/26 他2件 | 3,111,000 207,400 4/11 | - | - | +10.56% 4/17 | -15.78% 8/8 |
| 2009年 3月期 | 167 2,500 9/11 2,500 8/5 | 88 1,331 3/17 1,330 3/4 他3件 | 811,500 54,100 7/24 | - | - | +17.57% 8/5 | -17.88% 10/10 |
| 2010年 3月期 | 120 1,800 1/29 1,800 1/27 | 89 1,340 11/2 1,338 10/30 | 2,080,500 138,700 9/29 | - | - | +12.83% 6/30 | -7.54% 4/8 |
| 2011年 3月期 | 134 2,016 1/26 | 93 1,389 3/15 1,389 6/30 | 2,539,500 169,300 1/26 | 282億2400万 | 194億4600万 | +16.12% 1/27 | -24.04% 3/15 |
| 2012年 3月期 | 141 2,115 3/23 | 105 1,581 5/13 | 2,478,000 165,200 3/23 | 296億1000万 | 221億3400万 | +11.35% 3/23 | -7.2% 5/7 |
| 2013年 3月期 | 173 2,590 3/12 | 109 1,640 6/4 1,640 5/15 | 1,815,000 121,000 5/15 | 362億6000万 | 229億6000万 | +13.43% 3/11 | -11.88% 5/16 |
| 2014年 3月期 | 195 2,919 2/10 | 141 2,112 6/7 | 1,428,000 95,200 5/17 | 408億6600万 | 295億6800万 | +9.11% 2/10 | -11.73% 6/7 |
| 2015年 3月期 | 269 4,040 1/30 | 166 2,501 5/23 2,499 5/22 他3件 | 663,000 44,200 2/2 | 565億6000万 | 350億1400万 | +14.14% 12/4 | -6.25% 2/16 |
| 2016年 3月期 | 413 6,200 11/27 6,200 11/26 | 229 3,430 4/14 3,430 4/13 | 2,028,000 135,200 10/28 | 868億 | 480億2000万 | +22.25% 11/9 | -20.79% 2/12 |
| 2017年 3月期 | 448 6,720 3/31 | 305 4,570 4/6 4,570 4/5 | 847,500 56,500 5/31 | 940億8000万 | 639億8000万 | +11.22% 8/2 | -7.01% 1/31 |
| 2018年 3月期 | 811 12,160 10/2 | 407 6,110 4/28 | 2,064,000 137,600 1/29 | 1702億4000万 | 855億4000万 | +16.8% 8/31 | -14.09% 2/15 |
| 2019年 3月期 | 1,104 5,520 3/28 | 592 2,960 4/16 | 1,593,500 318,700 10/29 | 2318億4000万 | 1243億2000万 | +15.5% 2/4 | -10.93% 7/23 |
| 2020年 3月期 | 1,176 5,880 5/10 | 729 3,645 3/13 | 1,202,000 240,400 7/29 | 2469億6000万 | 1530億9000万 | +14.96% 3/31 | -18.55% 3/13 |
| 2021年 3月期 | 2,398 11,990 2/19 | 892 4,460 4/2 | 867,500 173,500 11/27 | 5035億8000万 | 1873億2000万 | +21.52% 1/27 | -6.42% 7/2 |
| 2022年 3月期 | 5,022 25,110 9/15 | 1,562 7,810 1/28 | 2,157,000 431,400 2/3 | 1兆546億 | 3280億2000万 | +40.56% 9/10 | -26.65% 1/19 |
| 2023年 3月期 | 3,200 16,000 10/31 | 1,784 8,920 5/12 | 2,066,500 413,300 1/31 | 6720億 | 3746億4000万 | +25.2% 5/24 | -15.39% 6/23 |
| 2024年 3月期 | 4,154 20,770 12/14 | 2,322 11,610 8/21 | 2,202,500 440,500 2/28 | 8723億4000万 | 4876億2000万 | +25.99% 12/13 | -15.99% 3/8 |
| 最新 | 3,385 2025/4/28 | 182,100 | 7108億5000万 | +4.19% 3,249 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 107%（2.07倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 73%（1.73倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/04/28 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
89円（2009/03/17） - 3715%（38.15倍）
3,385円（4/28）