株価チャート
株価
4/28
- 前日 (4/25)
- 3,021
- 始値
- 3,064
- 高値
- 3,076
- 安値
- 3,032
- 終値 +0.36%
- 3,032
- 出来高 +13.28%
- 348,100
乖離率
- 株価(5日)
移動平均値 - +1.64%
2,983 - 株価(25日)
移動平均値 - +5.61%
2,871 - 出来高(5日)
移動平均値 - -0.46%
349,720
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 | 3,064 | 3,076 | 3,032 | 3,032 | +0.36% | 348,100 | 3798億8265万 | +5.61% | 16.39 | 1.67 |
04/25 | 3,025 | 3,053 | 2,997 | 3,021 | +1.07% | 307,300 | 3785億444万 | +5.22% | 16.33 | 1.67 |
04/24 | 2,992 | 3,030 | 2,975 | 2,989 | +1.18% | 368,300 | 3744億9513万 | +4% | 16.16 | 1.65 |
04/23 | 3,020 | 3,020 | 2,953 | 2,954 | +1.16% | 381,000 | 3701億994万 | +2.71% | 15.97 | 1.63 |
04/22 | 2,948 | 2,957 | 2,914 | 2,920 | +0.34% | 343,900 | 3658億5004万 | +1.35% | 15.79 | 1.61 |
04/21 | 2,907 | 2,979 | 2,907 | 2,910 | -1.19% | 447,800 | 3645億9713万 | +0.83% | 15.73 | 1.61 |
04/18 | 2,908 | 2,960 | 2,879 | 2,945 | +1.76% | 359,500 | 3689億8232万 | +1.83% | 15.92 | 1.63 |
04/17 | 2,750 | 2,911 | 2,736 | 2,894 | +6.16% | 475,400 | 3625億9247万 | -0.14% | 15.65 | 1.6 |
04/16 | 2,704 | 2,727 | 2,681 | 2,726 | +0.81% | 280,600 | 3415億4357万 | -6.1% | 14.74 | 1.5 |
04/15 | 2,716 | 2,732 | 2,699 | 2,704 | -0.37% | 223,700 | 3387億8716万 | -7.14% | 14.62 | 1.49 |
04/14 | 2,716 | 2,740 | 2,710 | 2,714 | +0.63% | 264,200 | 3400億4007万 | -7.25% | 14.67 | 1.5 |
04/11 | 2,649 | 2,709 | 2,597 | 2,697 | -2.71% | 558,000 | 3379億1012万 | -8.36% | 14.58 | 1.49 |
04/10 | 2,781 | 2,787 | 2,740 | 2,772 | +6.86% | 496,100 | 3473億696万 | -6.45% | 14.99 | 1.53 |
04/09 | 2,605 | 2,621 | 2,545 | 2,594 | -2.3% | 591,600 | 3250億514万 | -12.95% | 14.02 | 1.43 |
04/08 | 2,672 | 2,699 | 2,622 | 2,655 | +3.87% | 475,300 | 3326億4790万 | -11.59% | 14.35 | 1.47 |
04/07 | 2,508 | 2,602 | 2,451 | 2,556 | -8.12% | 593,200 | 3202億4408万 | -15.5% | 13.82 | 1.41 |
04/04 | 2,854 | 2,882 | 2,748 | 2,782 | -3.6% | 592,000 | 3485億5987万 | -8.76% | 15.04 | 1.54 |
04/03 | 2,874 | 2,905 | 2,859 | 2,886 | -1.3% | 683,600 | 3615億9014万 | -5.87% | 15.6 | 1.59 |
04/02 | 2,932 | 2,964 | 2,924 | 2,924 | -0.17% | 301,400 | 3663億5121万 | -4.94% | 15.81 | 1.61 |
04/01 | 2,958 | 2,978 | 2,923 | 2,929 | -0.95% | 310,000 | 3669億7766万 | -5.12% | 15.83 | 1.62 |
03/31 | 3,011 | 3,020 | 2,942 | 2,957 | -3.21% | 512,100 | 3704億8581万 | -4.61% | 15.99 | 1.63 |
03/28 | 3,009 | 3,066 | 3,002 | 3,055 | -0.29% | 473,200 | 3827億6434万 | -1.77% | 16.52 | 1.69 |
03/27 | 3,000 | 3,064 | 3,000 | 3,064 | +0.36% | 326,300 | 3838億9196万 | -1.76% | 16.56 | 1.69 |
03/26 | 3,052 | 3,066 | 3,030 | 3,053 | +0.53% | 470,400 | 3825億1376万 | -2.21% | 16.5 | 1.69 |
03/25 | 3,030 | 3,040 | 2,996 | 3,037 | +0.26% | 356,000 | 3805億910万 | -2.88% | 16.42 | 1.68 |
03/24 | 3,071 | 3,084 | 3,017 | 3,029 | -2.1% | 305,400 | 3795億677万 | -3.5% | 16.37 | 1.67 |
03/21 | 3,077 | 3,116 | 3,069 | 3,094 | +1.14% | 562,000 | 3876億5070万 | -2.18% | 16.73 | 1.71 |
03/19 | 3,086 | 3,097 | 3,053 | 3,059 | -0.23% | 364,300 | 3832億6551万 | -3.9% | 16.54 | 1.69 |
03/18 | 3,055 | 3,094 | 3,051 | 3,066 | +0.76% | 491,100 | 3841億4254万 | -4.28% | 16.57 | 1.69 |
03/17 | 3,088 | 3,120 | 3,043 | 3,043 | -0.59% | 343,000 | 3812億6085万 | -5.53% | 16.45 | 1.68 |
03/14 | 3,056 | 3,085 | 3,042 | 3,061 | -1.13% | 362,500 | 3835億1609万 | -5.58% | 16.55 | 1.69 |
03/13 | 3,065 | 3,144 | 3,055 | 3,096 | +2.21% | 535,300 | 3879億128万 | -5.15% | 16.74 | 1.71 |
03/12 | 2,963 | 3,074 | 2,963 | 3,029 | +3.24% | 643,000 | 3795億677万 | -7.79% | 16.37 | 1.67 |
03/11 | 2,941 | 2,965 | 2,873 | 2,934 | -3.96% | 1,156,000 | 3676億412万 | -11.41% | 15.86 | 1.62 |
03/10 | 3,118 | 3,125 | 3,020 | 3,055 | -2.95% | 539,600 | 3827億6434万 | -8.67% | 16.52 | 1.69 |
03/07 | 3,153 | 3,176 | 3,137 | 3,148 | -1.81% | 463,300 | 3944億1642万 | -6.62% | 17.02 | 1.74 |
03/06 | 3,200 | 3,219 | 3,177 | 3,206 | +0.66% | 381,500 | 4016億8330万 | -5.59% | 17.33 | 1.77 |
03/05 | 3,173 | 3,215 | 3,152 | 3,185 | +0.38% | 351,100 | 3990億5219万 | -6.82% | 17.22 | 1.76 |
03/04 | 3,186 | 3,201 | 3,126 | 3,173 | -0.63% | 360,600 | 3975億4869万 | -7.82% | 17.15 | 1.75 |
03/03 | 3,189 | 3,220 | 3,172 | 3,193 | +0.85% | 320,600 | 4000億5452万 | -7.96% | 17.26 | 1.76 |
02/28 | 3,190 | 3,237 | 3,127 | 3,166 | -1.28% | 705,900 | 3966億7166万 | -9.39% | 17.12 | 1.75 |
02/27 | 3,206 | 3,230 | 3,130 | 3,207 | +2.26% | 531,800 | 4018億859万 | -8.89% | 17.34 | 1.77 |
02/26 | 3,181 | 3,294 | 3,118 | 3,136 | -1.85% | 816,500 | 3929億1292万 | -11.56% | 16.95 | 1.73 |
02/25 | 3,180 | 3,218 | 3,162 | 3,195 | -1.63% | 527,800 | 4003億510万 | -10.55% | 17.27 | 1.76 |
02/21 | 3,262 | 3,277 | 3,247 | 3,248 | +0.87% | 400,800 | 4069億4553万 | -9.63% | 17.56 | 1.79 |
02/20 | 3,230 | 3,257 | 3,219 | 3,220 | -1.53% | 356,500 | 4034億3738万 | -10.95% | 17.41 | 1.78 |
02/19 | 3,184 | 3,275 | 3,183 | 3,270 | +4.11% | 509,400 | 4097億193万 | -10.14% | 17.68 | 1.8 |
02/18 | 3,137 | 3,173 | 3,118 | 3,141 | -1.63% | 775,400 | 3935億3938万 | -14.23% | 16.98 | 1.73 |
02/17 | 3,199 | 3,229 | 3,166 | 3,193 | -4.37% | 1,068,300 | 4000億5452万 | -13.52% | 17.26 | 1.76 |
02/14 | 3,485 | 3,489 | 3,339 | 3,339 | -7.43% | 959,200 | 4183億4702万 | -10.24% | 18.05 | 1.84 |
02/13 | 3,630 | 3,642 | 3,598 | 3,607 | +0.25% | 374,300 | 4519億2504万 | -3.66% | 19.5 | 1.99 |
02/12 | 3,535 | 3,620 | 3,524 | 3,598 | +1.21% | 319,000 | 4507億9742万 | -4.21% | 19.45 | 1.99 |
02/10 | 3,525 | 3,564 | 3,504 | 3,555 | +0.71% | 241,200 | 4454億990万 | -5.68% | 19.22 | 1.96 |
02/07 | 3,583 | 3,587 | 3,524 | 3,530 | -1.23% | 176,400 | 4422億7762万 | -6.76% | 19.08 | 1.95 |
02/06 | 3,599 | 3,625 | 3,544 | 3,574 | -0.64% | 364,300 | 4477億9043万 | -6.07% | 19.32 | 1.97 |
02/05 | 3,636 | 3,650 | 3,568 | 3,597 | -1.13% | 289,400 | 4506億7212万 | -5.79% | 19.45 | 1.99 |
02/04 | 3,742 | 3,742 | 3,607 | 3,638 | -1.25% | 345,100 | 4558億906万 | -4.99% | 19.67 | 2.01 |
02/03 | 3,708 | 3,725 | 3,653 | 3,684 | -2.02% | 307,600 | 4615億7245万 | -4.04% | 19.92 | 2.03 |
01/31 | 3,723 | 3,772 | 3,698 | 3,760 | +0.99% | 270,200 | 4710億9458万 | -2.31% | 20.33 | 2.08 |
01/30 | 3,750 | 3,752 | 3,689 | 3,723 | -1.3% | 227,400 | 4664億5880万 | -3.5% | 20.13 | 2.05 |
01/29 | 3,778 | 3,798 | 3,755 | 3,772 | +0.94% | 269,200 | 4725億9807万 | -2.46% | 20.39 | 2.08 |
01/28 | 3,750 | 3,778 | 3,719 | 3,737 | -1.58% | 249,500 | 4682億1288万 | -3.56% | 20.2 | 2.06 |
01/27 | 3,826 | 3,826 | 3,764 | 3,797 | -0.97% | 232,900 | 4757億3035万 | -2.16% | 20.53 | 2.1 |
01/24 | 3,863 | 3,895 | 3,822 | 3,834 | +0.26% | 209,700 | 4803億6612万 | -1.29% | 20.73 | 2.12 |
01/23 | 3,826 | 3,870 | 3,818 | 3,824 | -0.13% | 154,900 | 4791億1321万 | -1.6% | 20.67 | 2.11 |
01/22 | 3,867 | 3,898 | 3,806 | 3,829 | -0.49% | 230,000 | 4797億3966万 | -1.57% | 20.7 | 2.11 |
01/21 | 3,843 | 3,850 | 3,775 | 3,848 | +1.93% | 188,500 | 4821億2019万 | -1.08% | 20.8 | 2.12 |
01/20 | 3,797 | 3,812 | 3,775 | 3,775 | +0.4% | 210,100 | 4729億7394万 | -2.96% | 20.41 | 2.08 |
01/17 | 3,772 | 3,782 | 3,700 | 3,760 | -1.16% | 377,700 | 4710億9458万 | -3.42% | 20.33 | 2.08 |
01/16 | 3,818 | 3,838 | 3,790 | 3,804 | +0.45% | 246,800 | 4766億739万 | -2.36% | 20.56 | 2.1 |
01/15 | 3,873 | 3,881 | 3,773 | 3,787 | -1.79% | 239,900 | 4744億7744万 | -2.82% | 20.47 | 2.09 |
01/14 | 3,873 | 3,899 | 3,827 | 3,856 | -0.44% | 274,500 | 4831億2252万 | -1.13% | 20.85 | 2.13 |
01/10 | 3,822 | 3,875 | 3,822 | 3,873 | -0.49% | 314,300 | 4852億5247万 | -0.77% | 20.94 | 2.14 |
01/09 | 3,914 | 3,923 | 3,861 | 3,892 | -1.27% | 254,100 | 4876億3300万 | -0.23% | 21.04 | 2.15 |
01/08 | 3,919 | 3,955 | 3,910 | 3,942 | +0.54% | 235,900 | 4938億9756万 | +1.21% | 21.31 | 2.18 |
01/07 | 3,896 | 3,958 | 3,884 | 3,921 | +0.15% | 293,400 | 4912億6645万 | +0.82% | 21.2 | 2.16 |
01/06 | 3,990 | 3,998 | 3,895 | 3,915 | -1.63% | 315,700 | 4905億1470万 | +0.77% | 21.16 | 2.16 |
2024 | ||||||||||
12/30 | 3,996 | 4,024 | 3,932 | 3,980 | -0.4% | 269,800 | 4986億5862万 | +2.55% | 21.52 | 2.09 |
12/27 | 4,031 | 4,048 | 3,971 | 3,996 | +2.3% | 385,400 | 5006億6328万 | +3.07% | 21.6 | 2.1 |
12/26 | 3,874 | 3,915 | 3,831 | 3,906 | +1.14% | 234,300 | 4893億8708万 | +0.93% | 21.12 | 2.06 |
12/25 | 3,922 | 3,922 | 3,786 | 3,862 | -0.64% | 243,900 | 4838億7427万 | -0.08% | 20.88 | 2.03 |
12/24 | 3,950 | 3,950 | 3,873 | 3,887 | -1.27% | 198,600 | 4870億655万 | +0.65% | 21.01 | 2.05 |
12/23 | 4,035 | 4,035 | 3,927 | 3,937 | -1.43% | 352,900 | 4932億7110万 | +2.29% | 21.28 | 2.07 |
12/20 | 3,948 | 4,009 | 3,919 | 3,994 | +0.94% | 644,200 | 5004億1270万 | +4.06% | 21.59 | 2.1 |
12/19 | 3,929 | 4,035 | 3,928 | 3,957 | +0.15% | 513,500 | 4957億7693万 | +3.37% | 21.39 | 2.08 |
12/18 | 3,903 | 3,953 | 3,886 | 3,951 | +1.49% | 275,800 | 4950億2518万 | +3.7% | 21.36 | 2.08 |
12/17 | 3,917 | 3,917 | 3,854 | 3,893 | +0.72% | 230,000 | 4877億5829万 | +2.5% | 21.05 | 2.05 |
12/16 | 3,903 | 3,924 | 3,840 | 3,865 | -0.49% | 220,000 | 4842億5014万 | +2.01% | 20.89 | 2.03 |
12/13 | 3,857 | 3,885 | 3,831 | 3,884 | -1.09% | 248,100 | 4866億3067万 | +2.78% | 21 | 2.04 |
12/12 | 3,910 | 3,949 | 3,879 | 3,927 | +2.08% | 286,700 | 4920億1819万 | +4.22% | 21.23 | 2.07 |
12/11 | 3,855 | 3,902 | 3,834 | 3,847 | +0.18% | 305,900 | 4819億9490万 | +2.48% | 20.8 | 2.02 |
12/10 | 3,896 | 3,905 | 3,825 | 3,840 | -0.52% | 161,200 | 4811億1787万 | +2.59% | 20.76 | 2.02 |
12/09 | 3,857 | 3,900 | 3,833 | 3,860 | +0.81% | 191,400 | 4836億2369万 | +3.46% | 20.87 | 2.03 |
12/06 | 3,842 | 3,860 | 3,817 | 3,829 | +0.13% | 171,400 | 4797億3966万 | +3.01% | 20.7 | 2.01 |
12/05 | 3,860 | 3,871 | 3,812 | 3,824 | -1.01% | 257,700 | 4791億1321万 | +3.1% | 20.67 | 2.01 |
12/04 | 3,900 | 3,900 | 3,839 | 3,863 | -1.45% | 219,700 | 4839億9956万 | +4.38% | 20.88 | 2.03 |
12/03 | 3,890 | 3,934 | 3,858 | 3,920 | +2.06% | 281,800 | 4911億4115万 | +6.29% | 21.19 | 2.06 |
12/02 | 3,706 | 3,860 | 3,686 | 3,841 | +2.78% | 296,600 | 4812億4316万 | +4.52% | 20.76 | 2.02 |
11/29 | 3,760 | 3,761 | 3,713 | 3,737 | -1.4% | 265,100 | 4682億1288万 | +1.96% | 20.2 | 1.97 |
11/28 | 3,783 | 3,809 | 3,745 | 3,790 | -0.86% | 300,800 | 4748億5331万 | +3.52% | 20.49 | 1.99 |
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 | 1,330 3,990 8/10 | 683 2,050 1/18 | 1,878,900 626,300 11/9 | - | - | +12.57% 4/28 | -24.64% 11/21 |
2009年 3月期 | 915 2,745 5/15 | 551 1,653 10/9 | 1,581,300 527,100 10/30 | - | - | +12.43% 10/30 | -23.75% 10/8 |
2010年 3月期 | 937 2,810 9/24 | 662 1,985 5/22 | 797,400 265,800 6/29 | - | - | +15.06% 9/24 | -9.5% 11/13 |
2011年 3月期 | 832 2,495 3/31 | 591 1,772 8/26 1,772 8/25 | 699,000 233,000 10/28 | 1041億9868万 | 740億403万 | +8.04% 3/31 | -9.07% 8/24 |
2012年 3月期 | 831 2,493 4/1 | 631 1,893 8/22 | 982,200 327,400 10/28 | 1041億1515万 | 790億5735万 | +11.15% 9/29 | -11.45% 8/8 |
2013年 3月期 | 812 2,435 3/28 | 585 1,756 10/15 | 543,300 181,100 12/18 | 1016億9290万 | 733億3582万 | +10.51% 12/19 | -6.91% 10/11 |
2014年 3月期 | 953 2,860 3/31 | 707 2,120 5/24 | 1,065,900 355,300 12/12 | 1194億4419万 | 885億3756万 | +12.94% 4/3 | -7.67% 3/17 |
2015年 3月期 | 1,440 2/23 | 934 2,802 4/11 | 1,229,700 409,900 4/1 | 1804億1920万 | 1170億2189万 | +11.65% 6/19 | -10.72% 10/17 |
2016年 3月期 | 2,121 3/31 | 1,214 8/26 | 1,695,300 2/12 | 2657億4244万 | 1521億340万 | +14.95% 2/15 | -11.11% 8/25 |
2017年 3月期 | 2,478 6/7 | 1,628 11/8 | 1,936,500 9/16 | 3104億7137万 | 2039億7393万 | +13.16% 6/7 | -13.82% 8/8 |
2018年 3月期 | 3,405 3/30 3/29 | 1,736 4/14 | 1,226,200 11/7 | 4266億1623万 | 2175億537万 | +16.1% 5/17 | -8.44% 2/13 |
2019年 3月期 | 3,690 10/3 | 2,276 12/25 | 982,400 5/16 | 4623億2420万 | 2851億6257万 | +15.91% 9/21 | -18.5% 10/29 |
2020年 3月期 | 4,345 2/5 | 2,582 4/3 | 957,800 3/13 | 5443億8988万 | 3235億165万 | +19.1% 4/7 | -21.76% 3/13 |
2021年 3月期 | 6,350 1/14 | 3,695 4/2 4/1 | 6,094,600 5/29 | 7955億9856万 | 4629億5065万 | +17.76% 9/28 | -8.63% 3/8 |
2022年 3月期 | 6,170 4/2 | 2,777 3/9 | 844,000 11/30 | 7730億4616万 | 3479億3341万 | +6.12% 9/17 | -14.07% 10/5 |
2023年 3月期 | 3,445 2/15 | 2,528 6/17 | 8,435,300 5/31 | 4316億2788万 | 3167億3593万 | +13.44% 7/8 | -7.88% 6/20 |
2024年 3月期 | 4,160 5/16 | 2,660 1/19 | 837,100 2/9 | 5212億1102万 | 3332億7435万 | +17.3% 5/15 | -14.6% 4/19 |
最新 | 3,032 2025/4/28 | 348,100 | 3798億8265万 | +5.61% 2,871 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/27 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/27
- 91%(1.91倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/27 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/27
- -5%(0.95倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 71%(1.71倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 52%(1.52倍)
- 2020/12/30 vs 2019/12/30
- 52%(1.52倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/12/30 vs 2023/12/29
- 42%(1.42倍)
- 2025/04/28 vs 2024/12/30
- -24%(0.76倍)
- 過去安値
218円(1985/08/22) - 1293%(13.93倍)
3,032円(4/28)