株価チャート
株価
4/30
- 前日 (4/28)
- 4,060
- 始値
- 4,050
- 高値
- 4,055
- 安値
- 3,995
- 終値 -0.25%
- 4,050
- 出来高 +18.3%
- 73,700
乖離率
- 株価(5日)
移動平均値 - +0.82%
4,017 - 株価(25日)
移動平均値 - +2.14%
3,965 - 出来高(5日)
移動平均値 - +35.73%
54,300
2024/11/29~2025/04/30
- 20
- 50
- 100
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 | ||||||||||
04/30 | 4,050 | 4,055 | 3,995 | 4,050 | -0.25% | 73,700 | 627億6419万 | +2.14% | 4.75 | 0.61 |
04/28 | 4,055 | 4,080 | 4,050 | 4,060 | +1.12% | 62,300 | 629億1917万 | +1.98% | 4.77 | 0.61 |
04/25 | 4,000 | 4,015 | 3,985 | 4,015 | +1.01% | 43,000 | 622億2179万 | +0.45% | 4.71 | 0.6 |
04/24 | 3,990 | 4,020 | 3,975 | 3,975 | -0.25% | 47,100 | 616億189万 | -1.02% | 4.67 | 0.6 |
04/23 | 4,025 | 4,025 | 3,970 | 3,985 | +0.76% | 45,400 | 617億5687万 | -1.29% | 4.68 | 0.6 |
04/22 | 3,935 | 3,955 | 3,925 | 3,955 | +0.51% | 32,400 | 612億9195万 | -2.49% | 4.64 | 0.59 |
04/21 | 3,980 | 3,980 | 3,905 | 3,935 | -1.01% | 41,900 | 609億8200万 | -3.41% | 4.62 | 0.59 |
04/18 | 3,940 | 3,975 | 3,905 | 3,975 | +2.19% | 52,600 | 616億189万 | -2.84% | 4.67 | 0.6 |
04/17 | 3,860 | 3,900 | 3,840 | 3,890 | +0.78% | 43,300 | 602億8462万 | -5.26% | 4.57 | 0.58 |
04/16 | 3,895 | 3,895 | 3,820 | 3,860 | -0.77% | 52,300 | 598億1970万 | -6.38% | 4.53 | 0.58 |
04/15 | 3,890 | 3,895 | 3,865 | 3,890 | +0.26% | 47,900 | 602億8462万 | -6.06% | 4.57 | 0.58 |
04/14 | 3,875 | 3,885 | 3,840 | 3,880 | +1.44% | 48,200 | 601億2965万 | -6.69% | 4.55 | 0.58 |
04/11 | 3,710 | 3,835 | 3,660 | 3,825 | -0.91% | 121,000 | 592億7729万 | -8.38% | 4.49 | 0.57 |
04/10 | 3,840 | 3,865 | 3,790 | 3,860 | +7.97% | 127,700 | 598億1970万 | -7.94% | 4.53 | 0.58 |
04/09 | 3,595 | 3,605 | 3,510 | 3,575 | -2.46% | 134,000 | 554億296万 | -15.02% | 4.2 | 0.54 |
04/08 | 3,560 | 3,745 | 3,560 | 3,665 | +6.39% | 140,800 | 567億9772万 | -13.38% | 4.3 | 0.55 |
04/07 | 3,320 | 3,520 | 3,300 | 3,445 | -7.89% | 217,100 | 533億8831万 | -18.98% | 4.04 | 0.52 |
04/04 | 3,850 | 3,880 | 3,660 | 3,740 | -6.15% | 233,800 | 579億6002万 | -12.6% | 4.39 | 0.56 |
04/03 | 3,915 | 3,985 | 3,910 | 3,985 | -2.92% | 146,200 | 617億5687万 | -7.24% | 4.68 | 0.6 |
04/02 | 4,145 | 4,145 | 4,100 | 4,105 | -0.61% | 58,200 | 636億1655万 | -4.53% | 4.82 | 0.61 |
04/01 | 4,175 | 4,195 | 4,130 | 4,130 | -0.72% | 76,100 | 640億398万 | -3.98% | 4.85 | 0.62 |
03/31 | 4,160 | 4,185 | 4,095 | 4,160 | -2.35% | 138,900 | 644億6890万 | -3.26% | 4.88 | 0.62 |
03/28 | 4,320 | 4,325 | 4,235 | 4,260 | -4.05% | 139,200 | 660億1863万 | -0.95% | 5 | 0.64 |
03/27 | 4,435 | 4,460 | 4,405 | 4,440 | -0.56% | 112,300 | 688億815万 | +3.28% | 5.21 | 0.67 |
03/26 | 4,455 | 4,475 | 4,420 | 4,465 | +0.22% | 81,200 | 691億9559万 | +4.05% | 5.24 | 0.67 |
03/25 | 4,460 | 4,470 | 4,420 | 4,455 | -0.11% | 94,800 | 690億4061万 | +4.04% | 5.23 | 0.67 |
03/24 | 4,480 | 4,480 | 4,400 | 4,460 | -0.56% | 88,800 | 691億1810万 | +4.35% | 5.23 | 0.67 |
03/21 | 4,495 | 4,515 | 4,475 | 4,485 | -0.11% | 86,700 | 695億553万 | +5.11% | 5.26 | 0.67 |
03/19 | 4,470 | 4,500 | 4,470 | 4,490 | +0.56% | 57,500 | 695億8302万 | +5.4% | 5.27 | 0.67 |
03/18 | 4,420 | 4,475 | 4,420 | 4,465 | +1.13% | 79,300 | 691億9559万 | +4.94% | 5.24 | 0.67 |
03/17 | 4,375 | 4,425 | 4,375 | 4,415 | +1.15% | 61,400 | 684億2072万 | +3.81% | 5.18 | 0.66 |
03/14 | 4,330 | 4,375 | 4,330 | 4,365 | +0.58% | 48,400 | 676億4585万 | +2.61% | 5.12 | 0.65 |
03/13 | 4,315 | 4,355 | 4,315 | 4,340 | +0.46% | 56,500 | 672億5842万 | +2.41% | 5.09 | 0.65 |
03/12 | 4,255 | 4,325 | 4,255 | 4,320 | +0.58% | 65,300 | 669億4847万 | +2.35% | 5.07 | 0.65 |
03/11 | 4,265 | 4,305 | 4,225 | 4,295 | -0.46% | 120,300 | 665億6104万 | +2.14% | 5.04 | 0.64 |
03/10 | 4,360 | 4,405 | 4,305 | 4,315 | +0.23% | 173,500 | 668億7099万 | +2.89% | 5.06 | 0.65 |
03/07 | 4,260 | 4,310 | 4,240 | 4,305 | +0.58% | 82,300 | 667億1601万 | +2.97% | 5.05 | 0.64 |
03/06 | 4,255 | 4,290 | 4,255 | 4,280 | +1.54% | 60,300 | 663億2858万 | +2.71% | 5.02 | 0.64 |
03/05 | 4,175 | 4,235 | 4,175 | 4,215 | +0.96% | 61,900 | 653億2125万 | +1.47% | 4.95 | 0.63 |
03/04 | 4,145 | 4,185 | 4,125 | 4,175 | -0.6% | 88,600 | 647億136万 | +0.75% | 4.9 | 0.63 |
03/03 | 4,135 | 4,205 | 4,135 | 4,200 | +2.07% | 77,600 | 650億8879万 | +1.6% | 4.93 | 0.63 |
02/28 | 4,120 | 4,150 | 4,090 | 4,115 | -0.96% | 77,000 | 637億7152万 | -0.15% | 4.83 | 0.62 |
02/27 | 4,080 | 4,155 | 4,080 | 4,155 | +1.59% | 46,600 | 643億9141万 | +1% | 4.88 | 0.62 |
02/26 | 4,100 | 4,110 | 4,050 | 4,090 | -0.97% | 61,500 | 633億8409万 | -0.37% | 4.8 | 0.61 |
02/25 | 4,105 | 4,135 | 4,075 | 4,130 | +0.49% | 52,100 | 640億398万 | +0.76% | 4.85 | 0.62 |
02/21 | 4,140 | 4,140 | 4,110 | 4,110 | -1.44% | 71,600 | 636億9403万 | +0.49% | 4.82 | 0.62 |
02/20 | 4,230 | 4,230 | 4,155 | 4,170 | -1.42% | 64,600 | 646億2387万 | +2.18% | 4.89 | 0.62 |
02/19 | 4,255 | 4,280 | 4,220 | 4,230 | +0.12% | 69,900 | 655億5371万 | +3.96% | 4.96 | 0.63 |
02/18 | 4,310 | 4,325 | 4,225 | 4,225 | -0.59% | 81,900 | 654億7623万 | +4.19% | 4.96 | 0.63 |
02/17 | 4,285 | 4,285 | 4,240 | 4,250 | 0% | 63,900 | 658億6366万 | +5.15% | 4.99 | 0.64 |
02/14 | 4,295 | 4,295 | 4,250 | 4,250 | -0.93% | 61,100 | 658億6366万 | +5.49% | 4.99 | 0.64 |
02/13 | 4,330 | 4,330 | 4,290 | 4,290 | -0.23% | 50,400 | 664億8355万 | +6.8% | 5.03 | 0.64 |
02/12 | 4,370 | 4,410 | 4,300 | 4,300 | -1.38% | 86,200 | 666億3853万 | +7.37% | 5.05 | 0.64 |
02/10 | 4,400 | 4,405 | 4,315 | 4,360 | -1.25% | 129,000 | 675億6837万 | +9.14% | 5.12 | 0.65 |
02/07 | 4,450 | 4,540 | 4,380 | 4,415 | -0.56% | 241,700 | 684億2072万 | +10.9% | 5.18 | 0.66 |
02/06 | 4,250 | 4,455 | 4,200 | 4,440 | +11.84% | 599,300 | 688億815万 | +12.01% | 5.21 | 0.67 |
02/05 | 3,915 | 3,985 | 3,915 | 3,970 | +1.4% | 80,500 | 615億2441万 | +0.68% | 4.66 | 0.59 |
02/04 | 3,970 | 3,985 | 3,915 | 3,915 | -0.13% | 85,000 | 606億7205万 | -0.61% | 4.59 | 0.59 |
02/03 | 3,995 | 3,995 | 3,920 | 3,920 | -2.61% | 114,200 | 607億4954万 | -0.38% | 4.6 | 0.59 |
01/31 | 3,975 | 4,035 | 3,975 | 4,025 | +0.75% | 87,900 | 623億7676万 | +2.44% | 4.72 | 0.6 |
01/30 | 3,965 | 4,005 | 3,955 | 3,995 | +0.88% | 59,100 | 619億1184万 | +1.97% | 4.69 | 0.6 |
01/29 | 3,935 | 3,980 | 3,935 | 3,960 | +0.51% | 72,400 | 613億6943万 | +1.28% | 4.65 | 0.59 |
01/28 | 3,970 | 3,975 | 3,930 | 3,940 | -0.88% | 70,000 | 610億5949万 | +1% | 4.62 | 0.59 |
01/27 | 3,945 | 3,995 | 3,945 | 3,975 | +1.66% | 78,300 | 616億189万 | +2.11% | 4.67 | 0.6 |
01/24 | 3,915 | 3,930 | 3,885 | 3,910 | +0.51% | 70,600 | 605億9457万 | +0.62% | 4.59 | 0.59 |
01/23 | 3,930 | 3,930 | 3,885 | 3,890 | -1.39% | 72,100 | 602億8462万 | +0.18% | 4.57 | 0.58 |
01/22 | 3,940 | 3,960 | 3,910 | 3,945 | +0.77% | 70,800 | 611億3697万 | +1.6% | 4.63 | 0.59 |
01/21 | 3,940 | 3,965 | 3,915 | 3,915 | -0.63% | 59,700 | 606億7205万 | +0.9% | 4.59 | 0.59 |
01/20 | 3,890 | 3,955 | 3,890 | 3,940 | +0.77% | 65,400 | 610億5949万 | +1.57% | 4.62 | 0.59 |
01/17 | 3,890 | 3,915 | 3,865 | 3,910 | +0.9% | 71,300 | 605億9457万 | +0.85% | 4.59 | 0.59 |
01/16 | 3,920 | 3,935 | 3,865 | 3,875 | -0.39% | 68,500 | 600億5216万 | -0.03% | 4.55 | 0.58 |
01/15 | 3,895 | 3,925 | 3,880 | 3,890 | +0.65% | 73,500 | 602億8462万 | +0.28% | 4.57 | 0.58 |
01/14 | 3,910 | 3,925 | 3,850 | 3,865 | -1.28% | 102,200 | 598億9719万 | -0.39% | 4.54 | 0.58 |
01/10 | 3,930 | 3,970 | 3,915 | 3,915 | -0.25% | 72,700 | 606億7205万 | +0.8% | 4.59 | 0.59 |
01/09 | 3,940 | 3,945 | 3,900 | 3,925 | -0.51% | 94,600 | 608億2703万 | +1.03% | 4.61 | 0.59 |
01/08 | 4,000 | 4,035 | 3,945 | 3,945 | -1.13% | 107,300 | 611億3697万 | +1.62% | 4.63 | 0.59 |
01/07 | 4,055 | 4,065 | 3,990 | 3,990 | -1.24% | 156,200 | 618億3435万 | +2.84% | 4.68 | 0.6 |
01/06 | 4,060 | 4,065 | 4,020 | 4,040 | +0.5% | 105,200 | 626億922万 | +4.26% | 4.74 | 0.61 |
2024 | ||||||||||
12/30 | 3,980 | 4,040 | 3,975 | 4,020 | +1.13% | 97,600 | 622億9927万 | +3.85% | 4.72 | 0.6 |
12/27 | 3,930 | 4,000 | 3,930 | 3,975 | +1.4% | 142,100 | 616億189万 | +2.74% | 4.67 | 0.6 |
12/26 | 3,870 | 3,920 | 3,870 | 3,920 | +1.42% | 102,500 | 607億4954万 | +1.29% | 4.6 | 0.59 |
12/25 | 3,820 | 3,865 | 3,810 | 3,865 | +1.18% | 109,900 | 598億9719万 | -0.21% | 4.54 | 0.58 |
12/24 | 3,790 | 3,820 | 3,780 | 3,820 | +1.33% | 129,300 | 591億9981万 | -1.52% | 4.48 | 0.57 |
12/23 | 3,760 | 3,780 | 3,730 | 3,770 | +0.27% | 167,800 | 584億2494万 | -3.01% | 4.42 | 0.56 |
12/20 | 3,800 | 3,825 | 3,755 | 3,760 | -0.53% | 140,000 | 582億6997万 | -3.49% | 4.41 | 0.56 |
12/19 | 3,705 | 3,795 | 3,705 | 3,780 | +0.8% | 148,200 | 585億7991万 | -3.18% | 4.44 | 0.57 |
12/18 | 3,735 | 3,765 | 3,700 | 3,750 | +0.54% | 152,900 | 581億1499万 | -4.14% | 4.4 | 0.56 |
12/17 | 3,790 | 3,815 | 3,730 | 3,730 | -1.84% | 123,800 | 578億505万 | -4.87% | 4.38 | 0.56 |
12/16 | 3,845 | 3,855 | 3,790 | 3,800 | -1.3% | 96,900 | 588億8986万 | -3.41% | 4.46 | 0.57 |
12/13 | 3,850 | 3,865 | 3,805 | 3,850 | -0.52% | 167,200 | 596億6473万 | -2.41% | 4.52 | 0.58 |
12/12 | 3,895 | 3,905 | 3,870 | 3,870 | -0.39% | 79,700 | 599億7467万 | -2.15% | 4.54 | 0.58 |
12/11 | 3,880 | 3,900 | 3,850 | 3,885 | +0.13% | 122,100 | 602億713万 | -2.02% | 4.56 | 0.58 |
12/10 | 3,925 | 3,970 | 3,880 | 3,880 | -0.26% | 101,200 | 601億2965万 | -2.37% | 4.55 | 0.58 |
12/09 | 3,930 | 3,945 | 3,890 | 3,890 | -0.26% | 87,000 | 602億8462万 | -2.21% | 4.57 | 0.58 |
12/06 | 3,910 | 3,925 | 3,895 | 3,900 | -0.76% | 96,200 | 604億3959万 | -2.13% | 4.58 | 0.58 |
12/05 | 3,920 | 3,940 | 3,905 | 3,930 | +0.38% | 83,900 | 609億451万 | -1.7% | 4.61 | 0.59 |
12/04 | 3,970 | 3,985 | 3,915 | 3,915 | -1.39% | 84,700 | 606億7205万 | -2.42% | 4.59 | 0.59 |
12/03 | 3,945 | 3,985 | 3,930 | 3,970 | +0.76% | 109,400 | 615億2441万 | -1.42% | 4.66 | 0.59 |
12/02 | 3,880 | 3,940 | 3,870 | 3,940 | +2.07% | 91,400 | 610億5949万 | -2.5% | 4.62 | 0.59 |
11/29 | 3,875 | 3,900 | 3,850 | 3,860 | -0.77% | 96,100 | 598億1970万 | -4.74% | 4.53 | 0.58 |
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 | 17,130 1,713 6/7 | 6,350 635 1/16 | 2,767,700 27,677,000 6/26 | - | - | +25.7% 5/17 | -27.87% 8/17 |
2009年 3月期 | 8,910 891 5/21 | 1,790 179 11/21 | 1,275,800 12,758,000 12/3 | - | - | +52.15% 4/20 | -39.81% 10/8 |
2010年 3月期 | 6,410 641 8/14 | 2,180 218 4/1 | 1,202,950 12,029,500 4/16 | - | - | +25.17% 8/14 | -27.16% 2/10 |
2011年 3月期 | 3,760 376 4/5 | 1,260 126 3/15 | 804,400 8,044,000 6/16 | 466億1384万 | 156億2059万 | +12.85% 12/8 | -42.31% 3/15 |
2012年 3月期 | 2,390 239 8/1 | 1,080 108 11/22 | 2,004,400 20,044,000 8/30 | 296億2954万 | 133億8908万 | +16.83% 2/28 | -25.77% 9/7 |
2013年 3月期 | 1,440 144 4/4 144 4/3 他2件 | 610 61 10/15 | 2,200,200 22,002,000 1/31 | 178億5211万 | 75億6235万 | +36.79% 1/4 | -23.42% 7/27 |
2014年 3月期 | 4,000 400 9/24 | 1,010 101 4/2 | 10,656,950 106,569,500 10/29 | 495億8920万 | 125億2127万 | +80.43% 9/24 | -25.82% 2/4 |
2015年 3月期 | 3,660 366 7/23 | 2,300 230 2/6 230 10/17 | 3,460,600 34,606,000 7/23 | 567億2024万 | 356億4386万 | +10.8% 11/4 | -14.22% 10/17 |
2016年 3月期 | 2,620 262 6/4 | 940 94 2/12 | 810,490 8,104,900 6/3 | 406億301万 | 145億6749万 | +21.17% 3/14 | -21.15% 8/25 |
2017年 3月期 | 2,430 243 2/22 | 1,110 111 7/8 111 6/24 | 827,100 8,271,000 11/24 | 376億5852万 | 172億204万 | +25.09% 11/28 | -17.36% 6/24 |
2018年 3月期 | 3,510 351 2/26 | 1,880 188 4/14 | 3,142,100 31,421,000 5/10 | 543億9564万 | 291億3498万 | +27.41% 5/11 | -12.13% 11/15 |
2019年 3月期 | 3,980 398 5/21 | 2,040 204 12/25 | 2,264,720 22,647,200 5/9 | 616億7938万 | 316億1456万 | +26.39% 5/17 | -20.72% 12/25 |
2020年 3月期 | 2,650 265 4/4 | 1,260 3/13 | 765,300 10/16 | 410億6793万 | 195億2663万 | +12.81% 9/12 | -29.2% 3/13 |
2021年 3月期 | 2,218 3/15 | 1,418 7/31 | 489,200 2/5 | 343億7308万 | 219億7521万 | +24.05% 5/10 | -10.2% 7/2 |
2022年 3月期 | 3,220 3/4 | 1,879 4/30 | 1,562,600 2/4 | 499億141万 | 291億1948万 | +24.74% 2/7 | -17.61% 5/10 |
2023年 3月期 | 4,770 3/9 | 1,972 5/12 | 3,351,900 11/2 | 739億2227万 | 305億6074万 | +32.38% 11/2 | -20.21% 5/11 |
2024年 3月期 | 5,160 9/20 | 3,820 4/26 | 2,630,600 5/10 | 799億6623万 | 591億9981万 | +12.09% 5/10 | -12.5% 10/4 |
最新 | 4,050 2025/4/30 | 73,700 | 627億6419万 | +2.14% 3,965 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 132%(2.32倍)
- 1988/12/28 vs 1987/12/28
- 127%(2.27倍)
- 1989/12/29 vs 1988/12/28
- -8%(0.92倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- 19%(1.19倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 58%(1.58倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -83%(0.17倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- 34%(1.34倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 384%(4.84倍)
- 2004/12/30 vs 2003/12/30
- 180%(2.8倍)
- 2005/12/30 vs 2004/12/30
- -13%(0.87倍)
- 2006/12/29 vs 2005/12/30
- 73%(1.73倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- -50%(0.5倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 213%(3.13倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- -43%(0.57倍)
- 2016/12/30 vs 2015/12/30
- 35%(1.35倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- 84%(1.84倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/12/30 vs 2023/12/29
- -5%(0.95倍)
- 2025/04/30 vs 2024/12/30
- 1%(1.01倍)
- 過去安値
240円(2002/11/20) - 1588%(16.88倍)
4,050円(4/30)