株価チャート
株価
5/2
- 前日 (5/1)
- 4,774
- 始値
- 4,776
- 高値
- 4,858
- 安値
- 4,764
- 終値 +0.96%
- 4,820
- 出来高 -41.2%
- 1,221,200
乖離率
- 株価(5日)
移動平均値 - +4.69%
4,604 - 株価(25日)
移動平均値 - +11.78%
4,312 - 出来高(5日)
移動平均値 - +3.44%
1,180,560
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 4,776 | 4,858 | 4,764 | 4,820 | +0.96% | 1,221,200 | 9603億7401万 | +11.78% | 10.63 | 1.42 |
05/01 | 4,651 | 4,804 | 4,580 | 4,774 | +7.47% | 2,076,900 | 9512億861万 | +10.69% | 10.53 | 1.4 |
04/30 | 4,545 | 4,545 | 4,422 | 4,442 | -1.86% | 1,000,000 | 8850億5837万 | +2.94% | 9.79 | 1.31 |
04/28 | 4,548 | 4,567 | 4,522 | 4,526 | +1.57% | 851,500 | 9017億9518万 | +4.55% | 9.98 | 1.33 |
04/25 | 4,355 | 4,462 | 4,335 | 4,456 | +4.36% | 753,200 | 8878億4784万 | +2.77% | 9.82 | 1.31 |
04/24 | 4,272 | 4,298 | 4,246 | 4,270 | +1.11% | 453,700 | 8507億8776万 | -1.77% | 9.41 | 1.26 |
04/23 | 4,251 | 4,270 | 4,209 | 4,223 | +1.44% | 650,100 | 8414億2312万 | -3.28% | 9.31 | 1.24 |
04/22 | 4,027 | 4,165 | 4,020 | 4,163 | +3.35% | 691,800 | 8294億6825万 | -5.04% | 9.18 | 1.22 |
04/21 | 4,060 | 4,065 | 4,008 | 4,028 | -1.52% | 587,400 | 8025億6981万 | -8.45% | 8.88 | 1.18 |
04/18 | 4,127 | 4,145 | 4,074 | 4,090 | -0.9% | 752,300 | 8149億2317万 | -7.47% | 9.02 | 1.2 |
04/17 | 4,096 | 4,134 | 4,073 | 4,127 | -0.31% | 552,300 | 8222億9534万 | -6.99% | 9.1 | 1.21 |
04/16 | 4,223 | 4,233 | 4,096 | 4,140 | -2.45% | 486,400 | 8248億8556万 | -6.99% | 9.13 | 1.22 |
04/15 | 4,275 | 4,283 | 4,232 | 4,244 | +0.35% | 412,500 | 8456億732万 | -4.95% | 9.36 | 1.25 |
04/14 | 4,267 | 4,282 | 4,218 | 4,229 | +0.17% | 292,400 | 8426億1860万 | -5.52% | 9.32 | 1.24 |
04/11 | 4,238 | 4,251 | 4,123 | 4,222 | -2% | 595,100 | 8412億2387万 | -5.97% | 9.31 | 1.24 |
04/10 | 4,400 | 4,400 | 4,243 | 4,308 | +7.59% | 683,700 | 8583億5917万 | -4.39% | 9.5 | 1.27 |
04/09 | 4,000 | 4,055 | 3,915 | 4,004 | -3.12% | 821,300 | 7977億8787万 | -11.32% | 8.83 | 1.18 |
04/08 | 3,994 | 4,179 | 3,989 | 4,133 | +6.58% | 664,200 | 8234億9082万 | -8.88% | 9.11 | 1.22 |
04/07 | 3,722 | 4,059 | 3,714 | 3,878 | -6.22% | 1,172,800 | 7726億8265万 | -14.79% | 8.55 | 1.14 |
04/04 | 4,247 | 4,276 | 4,052 | 4,135 | -5.59% | 1,119,900 | 8238億8932万 | -9.54% | 9.12 | 1.22 |
04/03 | 4,242 | 4,383 | 4,242 | 4,380 | -1.86% | 832,000 | 8727億501万 | -4.45% | 9.66 | 1.29 |
04/02 | 4,471 | 4,498 | 4,415 | 4,463 | -0.91% | 563,100 | 8892億4257万 | -2.72% | 9.84 | 1.31 |
04/01 | 4,544 | 4,558 | 4,472 | 4,504 | -0.38% | 755,500 | 8974億1173万 | -1.85% | 9.93 | 1.32 |
03/31 | 4,582 | 4,595 | 4,477 | 4,521 | -4.13% | 807,700 | 9007億9894万 | -1.48% | 9.69 | 1.33 |
03/28 | 4,716 | 4,767 | 4,689 | 4,716 | -2.7% | 704,700 | 9396億5224万 | +2.81% | 10.1 | 1.39 |
03/27 | 4,763 | 4,847 | 4,746 | 4,847 | +0.29% | 1,197,500 | 9657億5369万 | +5.88% | 10.38 | 1.43 |
03/26 | 4,808 | 4,845 | 4,777 | 4,833 | +1.19% | 594,800 | 9629億6423万 | +5.89% | 10.35 | 1.42 |
03/25 | 4,791 | 4,806 | 4,759 | 4,776 | +1.17% | 487,200 | 9516億711万 | +4.9% | 10.23 | 1.4 |
03/24 | 4,756 | 4,761 | 4,718 | 4,721 | -0.21% | 408,000 | 9406億4848万 | +3.85% | 10.11 | 1.39 |
03/21 | 4,737 | 4,804 | 4,720 | 4,731 | -0.27% | 916,700 | 9426億4096万 | +4.14% | 10.14 | 1.39 |
03/19 | 4,685 | 4,755 | 4,677 | 4,744 | +1.58% | 569,500 | 9452億3118万 | +4.52% | 10.16 | 1.4 |
03/18 | 4,634 | 4,690 | 4,629 | 4,670 | +2.61% | 559,700 | 9304億8685万 | +3.05% | 10 | 1.37 |
03/17 | 4,569 | 4,569 | 4,533 | 4,551 | +0.49% | 402,500 | 9067億7637万 | +0.51% | 9.75 | 1.34 |
03/14 | 4,480 | 4,540 | 4,479 | 4,529 | +0.35% | 441,600 | 9023億9292万 | -0.13% | 9.7 | 1.33 |
03/13 | 4,502 | 4,553 | 4,501 | 4,513 | +0.56% | 431,000 | 8992億496万 | -0.66% | 9.67 | 1.33 |
03/12 | 4,410 | 4,491 | 4,406 | 4,488 | +0.25% | 786,900 | 8942億2376万 | -1.43% | 9.61 | 1.32 |
03/11 | 4,439 | 4,485 | 4,377 | 4,477 | -1.17% | 657,300 | 8920億3204万 | -1.91% | 9.59 | 1.32 |
03/10 | 4,573 | 4,583 | 4,526 | 4,530 | -0.94% | 327,100 | 9025億9217万 | -1.33% | 9.7 | 1.33 |
03/07 | 4,570 | 4,635 | 4,551 | 4,573 | -1.04% | 508,200 | 9111億5982万 | -0.91% | 9.8 | 1.35 |
03/06 | 4,597 | 4,658 | 4,577 | 4,621 | +1.65% | 659,700 | 9207億2371万 | -0.28% | 9.9 | 1.36 |
03/05 | 4,527 | 4,589 | 4,527 | 4,546 | +0.42% | 580,800 | 9057億8013万 | -2.17% | 9.74 | 1.34 |
03/04 | 4,510 | 4,549 | 4,463 | 4,527 | +0.73% | 793,100 | 9019億9442万 | -2.98% | 9.7 | 1.33 |
03/03 | 4,443 | 4,518 | 4,405 | 4,494 | +2.32% | 662,300 | 8954億1925万 | -4.04% | 9.63 | 1.32 |
02/28 | 4,450 | 4,463 | 4,358 | 4,392 | -1.61% | 605,500 | 8750億9598万 | -6.61% | 9.41 | 1.29 |
02/27 | 4,425 | 4,464 | 4,425 | 4,464 | 0% | 481,800 | 8894億4182万 | -5.54% | 9.56 | 1.31 |
02/26 | 4,480 | 4,481 | 4,391 | 4,464 | -0.65% | 551,700 | 8894億4182万 | -5.82% | 9.56 | 1.31 |
02/25 | 4,441 | 4,512 | 4,432 | 4,493 | -0.04% | 570,300 | 8952億2000万 | -5.49% | 9.63 | 1.32 |
02/21 | 4,441 | 4,502 | 4,437 | 4,495 | +0.42% | 552,600 | 8956億1850万 | -5.61% | 9.63 | 1.32 |
02/20 | 4,446 | 4,499 | 4,424 | 4,476 | -0.25% | 460,200 | 8918億3279万 | -6.2% | 9.59 | 1.32 |
02/19 | 4,460 | 4,489 | 4,444 | 4,487 | -0.62% | 755,700 | 8940億2451万 | -6.25% | 9.61 | 1.32 |
02/18 | 4,517 | 4,549 | 4,486 | 4,515 | -0.48% | 646,000 | 8996億345万 | -5.92% | 9.67 | 1.33 |
02/17 | 4,610 | 4,615 | 4,531 | 4,537 | -1.43% | 456,700 | 9039億8690万 | -5.71% | 9.72 | 1.33 |
02/14 | 4,684 | 4,687 | 4,594 | 4,603 | -1.07% | 428,600 | 9171億3725万 | -4.64% | 9.86 | 1.35 |
02/13 | 4,655 | 4,679 | 4,638 | 4,653 | +0.61% | 442,100 | 9270億9964万 | -3.92% | 9.97 | 1.37 |
02/12 | 4,584 | 4,634 | 4,562 | 4,625 | +1.11% | 641,100 | 9215億2070万 | -4.76% | 9.91 | 1.36 |
02/10 | 4,572 | 4,574 | 4,520 | 4,574 | -0.24% | 559,900 | 9113億5907万 | -6.08% | 9.8 | 1.35 |
02/07 | 4,655 | 4,661 | 4,585 | 4,585 | -2.61% | 1,055,300 | 9135億5079万 | -6.24% | 9.82 | 1.35 |
02/06 | 4,701 | 4,738 | 4,674 | 4,708 | -0.55% | 674,100 | 9380億5826万 | -4.11% | 10.09 | 1.38 |
02/05 | 4,766 | 4,813 | 4,707 | 4,734 | -0.67% | 812,500 | 9432億3870万 | -3.82% | 10.14 | 1.39 |
02/04 | 4,876 | 4,879 | 4,763 | 4,766 | -0.15% | 1,066,800 | 9496億1463万 | -3.39% | 10.21 | 1.4 |
02/03 | 4,871 | 4,892 | 4,761 | 4,773 | -7.16% | 1,685,300 | 9510億936万 | -3.4% | 10.23 | 1.4 |
01/31 | 5,128 | 5,170 | 5,080 | 5,141 | +0.06% | 748,100 | 1兆243億 | +3.88% | 11.01 | 1.51 |
01/30 | 5,049 | 5,147 | 5,040 | 5,138 | +2.11% | 647,000 | 1兆237億 | +3.99% | 11.01 | 1.51 |
01/29 | 4,997 | 5,037 | 4,983 | 5,032 | +1.39% | 399,900 | 1兆26億 | +2.23% | 10.78 | 1.48 |
01/28 | 4,998 | 5,038 | 4,957 | 4,963 | -0.84% | 403,800 | 9888億6643万 | +1.1% | 10.63 | 1.46 |
01/27 | 5,010 | 5,061 | 4,992 | 5,005 | +0.7% | 487,800 | 9972億3483万 | +2.23% | 10.72 | 1.47 |
01/24 | 4,976 | 5,029 | 4,960 | 4,970 | -0.4% | 533,400 | 9902億6116万 | +1.76% | 10.65 | 1.46 |
01/23 | 4,950 | 5,000 | 4,935 | 4,990 | +0.87% | 411,200 | 9942億4612万 | +2.36% | 10.69 | 1.47 |
01/22 | 4,900 | 4,983 | 4,894 | 4,947 | +2.51% | 581,600 | 9856億7847万 | +1.66% | 10.6 | 1.46 |
01/21 | 4,858 | 4,864 | 4,784 | 4,826 | +0.35% | 285,300 | 9615億6949万 | -0.64% | 10.34 | 1.42 |
01/20 | 4,728 | 4,832 | 4,728 | 4,809 | +2.25% | 418,800 | 9581億8228万 | -0.85% | 10.3 | 1.41 |
01/17 | 4,704 | 4,724 | 4,640 | 4,703 | -0.99% | 427,200 | 9370億6202万 | -2.93% | 10.08 | 1.38 |
01/16 | 4,877 | 4,885 | 4,750 | 4,750 | -1.45% | 438,400 | 9464億2667万 | -1.9% | 10.18 | 1.4 |
01/15 | 4,816 | 4,838 | 4,792 | 4,820 | +0.33% | 505,200 | 9603億7401万 | -0.39% | 10.33 | 1.42 |
01/14 | 4,839 | 4,874 | 4,775 | 4,804 | -0.81% | 548,400 | 9571億8604万 | -0.56% | 10.29 | 1.41 |
01/10 | 4,894 | 4,916 | 4,843 | 4,843 | -1.28% | 391,500 | 9649億5670万 | +0.35% | 10.38 | 1.42 |
01/09 | 4,967 | 4,992 | 4,892 | 4,906 | -2.27% | 468,900 | 9775億931万 | +1.83% | 10.51 | 1.44 |
01/08 | 4,970 | 5,025 | 4,965 | 5,020 | +0.84% | 500,500 | 1兆2億 | +4.43% | 10.75 | 1.48 |
01/07 | 5,005 | 5,035 | 4,976 | 4,978 | +0.22% | 416,800 | 9918億5515万 | +3.86% | 10.66 | 1.46 |
01/06 | 5,069 | 5,079 | 4,961 | 4,967 | -2.22% | 582,500 | 9896億6342万 | +3.93% | 10.64 | 1.46 |
2024 | ||||||||||
12/30 | 5,098 | 5,114 | 5,055 | 5,080 | +0.2% | 598,800 | 1兆121億 | +6.52% | 10.88 | 1.5 |
12/27 | 5,050 | 5,084 | 5,030 | 5,070 | +1% | 480,300 | 1兆101億 | +6.58% | 10.86 | 1.49 |
12/26 | 4,990 | 5,032 | 4,981 | 5,020 | +0.36% | 509,600 | 1兆2億 | +5.75% | 10.75 | 1.48 |
12/25 | 4,954 | 5,002 | 4,925 | 5,002 | +0.72% | 446,300 | 9966億3709万 | +5.51% | 10.72 | 1.47 |
12/24 | 4,977 | 4,977 | 4,929 | 4,966 | -0.1% | 491,200 | 9894億6417万 | +4.86% | 10.64 | 1.46 |
12/23 | 4,980 | 5,009 | 4,941 | 4,971 | +0.55% | 855,900 | 9904億6041万 | +5.05% | 10.65 | 1.47 |
12/20 | 4,885 | 4,980 | 4,750 | 4,944 | +5.84% | 2,079,700 | 9850億8072万 | +4.68% | 10.59 | 1.46 |
12/19 | 4,639 | 4,709 | 4,620 | 4,671 | -0.81% | 463,000 | 9306億8610万 | -0.98% | 10.01 | 1.38 |
12/18 | 4,640 | 4,744 | 4,640 | 4,709 | +1.47% | 527,500 | 9382億5751万 | -0.28% | 10.09 | 1.39 |
12/17 | 4,700 | 4,732 | 4,634 | 4,641 | -1.34% | 529,500 | 9247億866万 | -1.82% | 9.94 | 1.37 |
12/16 | 4,706 | 4,747 | 4,700 | 4,704 | -0.7% | 310,800 | 9372億6127万 | -0.7% | 10.08 | 1.39 |
12/13 | 4,690 | 4,750 | 4,689 | 4,737 | -0.48% | 575,500 | 9438億3644万 | -0.13% | 10.15 | 1.4 |
12/12 | 4,750 | 4,798 | 4,742 | 4,760 | +0.93% | 516,100 | 9484億1914万 | +0.29% | 10.2 | 1.4 |
12/11 | 4,718 | 4,764 | 4,684 | 4,716 | +0.99% | 617,700 | 9396億5224万 | -0.78% | 10.1 | 1.39 |
12/10 | 4,714 | 4,730 | 4,670 | 4,670 | -0.23% | 423,400 | 9304億8685万 | -1.85% | 10 | 1.38 |
12/09 | 4,672 | 4,698 | 4,650 | 4,681 | +1.1% | 397,400 | 9326億7857万 | -1.62% | 10.03 | 1.38 |
12/06 | 4,670 | 4,678 | 4,616 | 4,630 | -0.86% | 435,600 | 9225億1694万 | -2.59% | 9.92 | 1.36 |
12/05 | 4,670 | 4,680 | 4,626 | 4,670 | +1.26% | 548,600 | 9304億8685万 | -1.56% | 10 | 1.38 |
12/04 | 4,674 | 4,704 | 4,602 | 4,612 | -1.31% | 575,400 | 9189億3048万 | -2.56% | 9.88 | 1.36 |
12/03 | 4,661 | 4,733 | 4,654 | 4,673 | +0.56% | 969,100 | 9310億8459万 | -1.06% | 10.01 | 1.38 |
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 | 2,290 4/9 | 1,255 3/31 | 5,067,000 5/10 | - | - | +11.42% 11/1 | -20.4% 8/17 |
2009年 3月期 | 1,445 5/7 | 652 2/18 | 5,732,000 4/10 | - | - | +16.09% 3/16 | -24.8% 10/27 |
2010年 3月期 | 1,293 3/31 | 799 5/18 | 6,412,000 5/12 | 2968億145万 | - | +14.5% 8/11 | -13.17% 5/18 |
2011年 3月期 | 1,355 1/19 | 918 3/15 | 3,106,000 9/29 | 3110億3323万 | 2107億2214万 | +9.03% 11/11 | -18.16% 3/15 |
2012年 3月期 | 1,231 3/28 | 907 1/18 | 2,432,000 2/2 | 2825億6967万 | 2081億9715万 | +9.25% 3/27 | -13.13% 8/22 |
2013年 3月期 | 1,528 3/22 | 796 10/10 | 2,810,000 5/16 | 3507億4448万 | 1827億1767万 | +17.13% 2/28 | -13.2% 7/25 |
2014年 3月期 | 2,643 1/20 | 1,335 4/4 | 3,278,000 12/18 | 5908億2895万 | 3064億4233万 | +24.9% 5/16 | -12.16% 6/13 |
2015年 3月期 | 3,870 12/8 | 2,241 4/11 | 4,667,900 10/31 | 8651億1845万 | 5009億6394万 | +14.9% 11/14 | -9.03% 10/9 |
2016年 3月期 | 3,900 6/8 | 2,000 3/1 | 2,383,500 4/3 | 8718億2479万 | 4470億8964万 | +10.7% 4/21 | -21.57% 2/12 |
2017年 3月期 | 2,835 12/16 | 1,391 7/8 | 3,893,200 7/13 | 6337億4956万 | 3109億5084万 | +16.46% 8/1 | -22.04% 6/27 |
2018年 3月期 | 3,050 1/24 | 2,031 8/21 | 3,385,900 5/9 | 6482億6170万 | 4540億1952万 | +14.3% 5/7 | -10.44% 2/14 |
2019年 3月期 | 3,405 9/21 | 1,958 12/25 | 3,972,900 5/2 | 7113億4406万 | 4090億4895万 | +13.6% 5/22 | -28.69% 10/29 |
2020年 3月期 | 2,343 4/8 | 1,249 3/19 | 2,843,200 7/30 | 4894億7992万 | 2609億3061万 | +14.08% 9/13 | -25.89% 3/18 |
2021年 3月期 | 2,154 2/5 | 1,288 4/3 | 3,034,100 8/7 | 4397億9363万 | 2629億7781万 | +18.56% 8/12 | -10.46% 7/10 |
2022年 3月期 | 2,246 2/10 | 1,559 7/9 | 15,481,300 5/27 | 4585億7776万 | 3183億932万 | +17.9% 5/2 | -16.25% 3/9 |
2023年 3月期 | 3,015 9/12 | 1,825 4/7 | 5,615,800 5/2 | 6155億8858万 | 3726億1995万 | +16.91% 5/13 | -10.59% 9/30 |
2024年 3月期 | 5,180 3/25 | 2,534 5/15 | 6,393,700 5/1 | 1兆576億 | 5173億8026万 | +14.96% 1/17 | -9.87% 10/4 |
2025年 3月期 | 5,362 4/12 | 3,267 8/5 | 4,598,300 5/1 | 1兆947億 | 6670億4077万 | +14.59% 11/7 | -28.6% 8/5 |
最新 | 4,820 2025/5/2 | 1,221,200 | 9603億7401万 | +11.78% 4,312 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/28
- -21%(0.79倍)
- 1986/12/27 vs 1985/12/28
- -20%(0.8倍)
- 1987/12/28 vs 1986/12/27
- 42%(1.42倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 24%(1.24倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- 23%(1.23倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/30 vs 1997/12/30
- 56%(1.56倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- 79%(1.79倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 140%(2.4倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 118%(2.18倍)
- 2014/12/30 vs 2013/12/30
- 48%(1.48倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/12/30 vs 2023/12/29
- 52%(1.52倍)
- 2025/05/02 vs 2024/12/30
- -5%(0.95倍)
- 過去安値
405円(1983/02/12) - 1091%(11.91倍)
4,820円(5/2)