株価チャート
株価
5/30
- 前日 (5/29)
- 2,937
- 始値
- 2,987
- 高値
- 3,078
- 安値
- 2,967
- 終値 +3.58%
- 3,042
- 出来高 -2.96%
- 831,700
乖離率
- 株価(5日)
移動平均値 - +0.36%
3,031 - 株価(25日)
移動平均値 - -0.82%
3,067 - 出来高(5日)
移動平均値 - +29.03%
644,580
2024/12/27~2025/05/30
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 | ||||||||||
05/30 | 2,987 | 3,078 | 2,967 | 3,042 | +3.58% | 831,700 | 3811億3556万 | -0.82% | 13.28 | 1.72 |
05/29 | 2,978 | 2,994 | 2,937 | 2,937 | -1.34% | 857,100 | 3679億7999万 | -4.08% | 12.82 | 1.66 |
05/28 | 3,110 | 3,110 | 2,977 | 2,977 | -3.03% | 1,034,200 | 3729億9164万 | -2.74% | 13 | 1.69 |
05/27 | 3,130 | 3,149 | 3,055 | 3,070 | -1.95% | 308,500 | 3846億4371万 | +0.33% | 13.4 | 1.74 |
05/26 | 3,123 | 3,131 | 3,097 | 3,131 | +1.29% | 191,400 | 3922億8647万 | +2.55% | 13.67 | 1.77 |
05/23 | 3,067 | 3,122 | 3,061 | 3,091 | +0.78% | 278,600 | 3872億7482万 | +1.78% | 13.49 | 1.75 |
05/22 | 3,037 | 3,070 | 3,031 | 3,067 | +0.13% | 179,500 | 3842億6784万 | +1.52% | 13.39 | 1.74 |
05/21 | 3,070 | 3,078 | 3,034 | 3,063 | -0.03% | 223,300 | 3837億6667万 | +1.86% | 13.37 | 1.74 |
05/20 | 3,031 | 3,071 | 3,023 | 3,064 | +1.02% | 312,300 | 3838億9196万 | +2.37% | 13.38 | 1.74 |
05/19 | 3,051 | 3,086 | 3,016 | 3,033 | -2.16% | 301,100 | 3800億794万 | +1.74% | 13.24 | 1.72 |
05/16 | 3,131 | 3,149 | 3,080 | 3,100 | +0.13% | 355,100 | 3884億244万 | +4.62% | 13.53 | 1.76 |
05/15 | 3,105 | 3,225 | 3,076 | 3,096 | -0.93% | 485,700 | 3879億128万 | +5.09% | 13.52 | 1.75 |
05/14 | 3,182 | 3,191 | 3,092 | 3,125 | -2.04% | 232,900 | 3915億3472万 | +6.87% | 13.64 | 1.77 |
05/13 | 3,210 | 3,233 | 3,168 | 3,190 | +1.11% | 294,900 | 3996億7864万 | +9.62% | 13.93 | 1.81 |
05/12 | 3,150 | 3,180 | 3,137 | 3,155 | +0.38% | 197,700 | 3952億9345万 | +8.87% | 13.77 | 1.79 |
05/09 | 3,130 | 3,160 | 3,128 | 3,143 | +1.19% | 310,900 | 3937億8996万 | +8.79% | 13.72 | 1.78 |
05/08 | 3,072 | 3,124 | 3,063 | 3,106 | +0.98% | 294,300 | 3891億5419万 | +7.85% | 13.56 | 1.76 |
05/07 | 3,101 | 3,118 | 3,066 | 3,076 | -0.26% | 422,600 | 3853億9546万 | +7.03% | 13.43 | 1.74 |
05/02 | 3,092 | 3,120 | 3,076 | 3,084 | -0.26% | 212,000 | 3863億9778万 | +7.34% | 13.46 | 1.75 |
05/01 | 3,064 | 3,119 | 3,059 | 3,092 | +1.54% | 369,500 | 3874億11万 | +7.62% | 13.5 | 1.75 |
04/30 | 3,040 | 3,064 | 3,014 | 3,045 | +0.43% | 363,800 | 3815億1143万 | +6.06% | 13.29 | 1.73 |
04/28 | 3,064 | 3,076 | 3,032 | 3,032 | +0.36% | 348,100 | 3798億8265万 | +5.61% | 13.24 | 1.72 |
04/25 | 3,025 | 3,053 | 2,997 | 3,021 | +1.07% | 307,300 | 3785億444万 | +5.22% | 13.19 | 1.71 |
04/24 | 2,992 | 3,030 | 2,975 | 2,989 | +1.18% | 368,300 | 3744億9513万 | +4% | 13.05 | 1.69 |
04/23 | 3,020 | 3,020 | 2,953 | 2,954 | +1.16% | 381,000 | 3701億994万 | +2.71% | 12.9 | 1.67 |
04/22 | 2,948 | 2,957 | 2,914 | 2,920 | +0.34% | 343,900 | 3658億5004万 | +1.35% | 12.75 | 1.65 |
04/21 | 2,907 | 2,979 | 2,907 | 2,910 | -1.19% | 447,800 | 3645億9713万 | +0.83% | 12.7 | 1.65 |
04/18 | 2,908 | 2,960 | 2,879 | 2,945 | +1.76% | 359,500 | 3689億8232万 | +1.83% | 12.86 | 1.67 |
04/17 | 2,750 | 2,911 | 2,736 | 2,894 | +6.16% | 475,400 | 3625億9247万 | -0.14% | 12.63 | 1.64 |
04/16 | 2,704 | 2,727 | 2,681 | 2,726 | +0.81% | 280,600 | 3415億4357万 | -6.1% | 11.9 | 1.54 |
04/15 | 2,716 | 2,732 | 2,699 | 2,704 | -0.37% | 223,700 | 3387億8716万 | -7.14% | 11.8 | 1.53 |
04/14 | 2,716 | 2,740 | 2,710 | 2,714 | +0.63% | 264,200 | 3400億4007万 | -7.25% | 11.85 | 1.54 |
04/11 | 2,649 | 2,709 | 2,597 | 2,697 | -2.71% | 558,000 | 3379億1012万 | -8.36% | 11.77 | 1.53 |
04/10 | 2,781 | 2,787 | 2,740 | 2,772 | +6.86% | 496,100 | 3473億696万 | -6.45% | 12.1 | 1.57 |
04/09 | 2,605 | 2,621 | 2,545 | 2,594 | -2.3% | 591,600 | 3250億514万 | -12.95% | 11.32 | 1.47 |
04/08 | 2,672 | 2,699 | 2,622 | 2,655 | +3.87% | 475,300 | 3326億4790万 | -11.59% | 11.59 | 1.5 |
04/07 | 2,508 | 2,602 | 2,451 | 2,556 | -8.12% | 593,200 | 3202億4408万 | -15.5% | 11.16 | 1.45 |
04/04 | 2,854 | 2,882 | 2,748 | 2,782 | -3.6% | 592,000 | 3485億5987万 | -8.76% | 12.15 | 1.58 |
04/03 | 2,874 | 2,905 | 2,859 | 2,886 | -1.3% | 683,600 | 3615億9014万 | -5.87% | 12.6 | 1.64 |
04/02 | 2,932 | 2,964 | 2,924 | 2,924 | -0.17% | 301,400 | 3663億5121万 | -4.94% | 12.77 | 1.66 |
04/01 | 2,958 | 2,978 | 2,923 | 2,929 | -0.95% | 310,000 | 3669億7766万 | -5.12% | 12.79 | 1.66 |
03/31 | 3,011 | 3,020 | 2,942 | 2,957 | -3.21% | 512,100 | 3704億8581万 | -4.61% | 14.67 | 1.68 |
03/28 | 3,009 | 3,066 | 3,002 | 3,055 | -0.29% | 473,200 | 3827億6434万 | -1.77% | 15.16 | 1.73 |
03/27 | 3,000 | 3,064 | 3,000 | 3,064 | +0.36% | 326,300 | 3838億9196万 | -1.76% | 15.21 | 1.74 |
03/26 | 3,052 | 3,066 | 3,030 | 3,053 | +0.53% | 470,400 | 3825億1376万 | -2.21% | 15.15 | 1.73 |
03/25 | 3,030 | 3,040 | 2,996 | 3,037 | +0.26% | 356,000 | 3805億910万 | -2.88% | 15.07 | 1.72 |
03/24 | 3,071 | 3,084 | 3,017 | 3,029 | -2.1% | 305,400 | 3795億677万 | -3.5% | 15.03 | 1.72 |
03/21 | 3,077 | 3,116 | 3,069 | 3,094 | +1.14% | 562,000 | 3876億5070万 | -2.18% | 15.35 | 1.75 |
03/19 | 3,086 | 3,097 | 3,053 | 3,059 | -0.23% | 364,300 | 3832億6551万 | -3.9% | 15.18 | 1.73 |
03/18 | 3,055 | 3,094 | 3,051 | 3,066 | +0.76% | 491,100 | 3841億4254万 | -4.28% | 15.22 | 1.74 |
03/17 | 3,088 | 3,120 | 3,043 | 3,043 | -0.59% | 343,000 | 3812億6085万 | -5.53% | 15.1 | 1.72 |
03/14 | 3,056 | 3,085 | 3,042 | 3,061 | -1.13% | 362,500 | 3835億1609万 | -5.58% | 15.19 | 1.73 |
03/13 | 3,065 | 3,144 | 3,055 | 3,096 | +2.21% | 535,300 | 3879億128万 | -5.15% | 15.36 | 1.75 |
03/12 | 2,963 | 3,074 | 2,963 | 3,029 | +3.24% | 643,000 | 3795億677万 | -7.79% | 15.03 | 1.72 |
03/11 | 2,941 | 2,965 | 2,873 | 2,934 | -3.96% | 1,156,000 | 3676億412万 | -11.41% | 14.56 | 1.66 |
03/10 | 3,118 | 3,125 | 3,020 | 3,055 | -2.95% | 539,600 | 3827億6434万 | -8.67% | 15.16 | 1.73 |
03/07 | 3,153 | 3,176 | 3,137 | 3,148 | -1.81% | 463,300 | 3944億1642万 | -6.62% | 15.62 | 1.78 |
03/06 | 3,200 | 3,219 | 3,177 | 3,206 | +0.66% | 381,500 | 4016億8330万 | -5.59% | 15.91 | 1.82 |
03/05 | 3,173 | 3,215 | 3,152 | 3,185 | +0.38% | 351,100 | 3990億5219万 | -6.82% | 15.81 | 1.8 |
03/04 | 3,186 | 3,201 | 3,126 | 3,173 | -0.63% | 360,600 | 3975億4869万 | -7.82% | 15.75 | 1.8 |
03/03 | 3,189 | 3,220 | 3,172 | 3,193 | +0.85% | 320,600 | 4000億5452万 | -7.96% | 15.85 | 1.81 |
02/28 | 3,190 | 3,237 | 3,127 | 3,166 | -1.28% | 705,900 | 3966億7166万 | -9.39% | 15.71 | 1.79 |
02/27 | 3,206 | 3,230 | 3,130 | 3,207 | +2.26% | 531,800 | 4018億859万 | -8.89% | 15.92 | 1.82 |
02/26 | 3,181 | 3,294 | 3,118 | 3,136 | -1.85% | 816,500 | 3929億1292万 | -11.56% | 15.56 | 1.78 |
02/25 | 3,180 | 3,218 | 3,162 | 3,195 | -1.63% | 527,800 | 4003億510万 | -10.55% | 15.86 | 1.81 |
02/21 | 3,262 | 3,277 | 3,247 | 3,248 | +0.87% | 400,800 | 4069億4553万 | -9.63% | 16.12 | 1.84 |
02/20 | 3,230 | 3,257 | 3,219 | 3,220 | -1.53% | 356,500 | 4034億3738万 | -10.95% | 15.98 | 1.82 |
02/19 | 3,184 | 3,275 | 3,183 | 3,270 | +4.11% | 509,400 | 4097億193万 | -10.14% | 16.23 | 1.85 |
02/18 | 3,137 | 3,173 | 3,118 | 3,141 | -1.63% | 775,400 | 3935億3938万 | -14.23% | 15.59 | 1.78 |
02/17 | 3,199 | 3,229 | 3,166 | 3,193 | -4.37% | 1,068,300 | 4000億5452万 | -13.52% | 15.85 | 1.81 |
02/14 | 3,485 | 3,489 | 3,339 | 3,339 | -7.43% | 959,200 | 4183億4702万 | -10.24% | 16.57 | 1.89 |
02/13 | 3,630 | 3,642 | 3,598 | 3,607 | +0.25% | 374,300 | 4519億2504万 | -3.66% | 17.9 | 2.04 |
02/12 | 3,535 | 3,620 | 3,524 | 3,598 | +1.21% | 319,000 | 4507億9742万 | -4.21% | 17.86 | 2.04 |
02/10 | 3,525 | 3,564 | 3,504 | 3,555 | +0.71% | 241,200 | 4454億990万 | -5.68% | 17.64 | 2.01 |
02/07 | 3,583 | 3,587 | 3,524 | 3,530 | -1.23% | 176,400 | 4422億7762万 | -6.76% | 17.52 | 2 |
02/06 | 3,599 | 3,625 | 3,544 | 3,574 | -0.64% | 364,300 | 4477億9043万 | -6.07% | 17.74 | 2.03 |
02/05 | 3,636 | 3,650 | 3,568 | 3,597 | -1.13% | 289,400 | 4506億7212万 | -5.79% | 17.85 | 2.04 |
02/04 | 3,742 | 3,742 | 3,607 | 3,638 | -1.25% | 345,100 | 4558億906万 | -4.99% | 18.05 | 2.06 |
02/03 | 3,708 | 3,725 | 3,653 | 3,684 | -2.02% | 307,600 | 4615億7245万 | -4.04% | 18.28 | 2.09 |
01/31 | 3,723 | 3,772 | 3,698 | 3,760 | +0.99% | 270,200 | 4710億9458万 | -2.31% | 18.66 | 2.13 |
01/30 | 3,750 | 3,752 | 3,689 | 3,723 | -1.3% | 227,400 | 4664億5880万 | -3.5% | 18.48 | 2.11 |
01/29 | 3,778 | 3,798 | 3,755 | 3,772 | +0.94% | 269,200 | 4725億9807万 | -2.46% | 18.72 | 2.14 |
01/28 | 3,750 | 3,778 | 3,719 | 3,737 | -1.58% | 249,500 | 4682億1288万 | -3.56% | 18.55 | 2.12 |
01/27 | 3,826 | 3,826 | 3,764 | 3,797 | -0.97% | 232,900 | 4757億3035万 | -2.16% | 18.84 | 2.15 |
01/24 | 3,863 | 3,895 | 3,822 | 3,834 | +0.26% | 209,700 | 4803億6612万 | -1.29% | 19.03 | 2.17 |
01/23 | 3,826 | 3,870 | 3,818 | 3,824 | -0.13% | 154,900 | 4791億1321万 | -1.6% | 18.98 | 2.17 |
01/22 | 3,867 | 3,898 | 3,806 | 3,829 | -0.49% | 230,000 | 4797億3966万 | -1.57% | 19 | 2.17 |
01/21 | 3,843 | 3,850 | 3,775 | 3,848 | +1.93% | 188,500 | 4821億2019万 | -1.08% | 19.1 | 2.18 |
01/20 | 3,797 | 3,812 | 3,775 | 3,775 | +0.4% | 210,100 | 4729億7394万 | -2.96% | 18.73 | 2.14 |
01/17 | 3,772 | 3,782 | 3,700 | 3,760 | -1.16% | 377,700 | 4710億9458万 | -3.42% | 18.66 | 2.13 |
01/16 | 3,818 | 3,838 | 3,790 | 3,804 | +0.45% | 246,800 | 4766億739万 | -2.36% | 18.88 | 2.16 |
01/15 | 3,873 | 3,881 | 3,773 | 3,787 | -1.79% | 239,900 | 4744億7744万 | -2.82% | 18.79 | 2.15 |
01/14 | 3,873 | 3,899 | 3,827 | 3,856 | -0.44% | 274,500 | 4831億2252万 | -1.13% | 19.14 | 2.19 |
01/10 | 3,822 | 3,875 | 3,822 | 3,873 | -0.49% | 314,300 | 4852億5247万 | -0.77% | 19.22 | 2.19 |
01/09 | 3,914 | 3,923 | 3,861 | 3,892 | -1.27% | 254,100 | 4876億3300万 | -0.23% | 19.31 | 2.21 |
01/08 | 3,919 | 3,955 | 3,910 | 3,942 | +0.54% | 235,900 | 4938億9756万 | +1.21% | 19.56 | 2.23 |
01/07 | 3,896 | 3,958 | 3,884 | 3,921 | +0.15% | 293,400 | 4912億6645万 | +0.82% | 19.46 | 2.22 |
01/06 | 3,990 | 3,998 | 3,895 | 3,915 | -1.63% | 315,700 | 4905億1470万 | +0.77% | 19.43 | 2.22 |
2024 | ||||||||||
12/30 | 3,996 | 4,024 | 3,932 | 3,980 | -0.4% | 269,800 | 4986億5862万 | +2.55% | 18.83 | 2.09 |
12/27 | 4,031 | 4,048 | 3,971 | 3,996 | +2.3% | 385,400 | 5006億6328万 | +3.07% | 18.91 | 2.1 |
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 |
2025年 3月期 | 4,048 12/27 | 2,372 4/26 | 1,563,700 5/15 | 5071億7842万 | 2971億9051万 | +17.58% 5/31 | -18.93% 8/5 |
最新 | 3,042 2025/5/30 | 831,700 | 3811億3556万 | -0.82% 3,067 |
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)
- 2025/05/30 vs 2024/12/30
- -24%(0.76倍)
- 過去安値
218円(1985/08/22) - 1298%(13.98倍)
3,042円(5/30)