株価チャート
株価
5/2
- 前日 (5/1)
- 4,200
- 始値
- 4,260
- 高値
- 4,440
- 安値
- 4,260
- 終値 +2.62%
- 4,310
- 出来高 -31.35%
- 179,800
乖離率
- 株価(5日)
移動平均値 - +2.3%
4,213 - 株価(25日)
移動平均値 - +5.05%
4,103 - 出来高(5日)
移動平均値 - +26.83%
141,760
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 | 4,260 | 4,440 | 4,260 | 4,310 | +2.62% | 179,800 | 2005億7630万 | +5.05% | 17.53 | 1.87 |
05/01 | 4,135 | 4,385 | 4,095 | 4,200 | -0.12% | 261,900 | 1954億5718万 | +2.19% | 17.08 | 1.82 |
04/30 | 4,215 | 4,240 | 4,150 | 4,205 | -0.24% | 114,400 | 1956億8987万 | +2.06% | 17.1 | 1.82 |
04/28 | 4,125 | 4,215 | 4,125 | 4,215 | +1.93% | 88,400 | 1961億5525万 | +2.08% | 17.14 | 1.83 |
04/25 | 4,095 | 4,160 | 4,095 | 4,135 | +1.1% | 64,300 | 1924億3225万 | -0.07% | 16.82 | 1.79 |
04/24 | 4,175 | 4,180 | 4,090 | 4,090 | -0.85% | 65,600 | 1903億3807万 | -1.47% | 16.64 | 1.78 |
04/23 | 4,155 | 4,190 | 4,125 | 4,125 | +0.73% | 61,600 | 1919億6688万 | -1.03% | 16.78 | 1.79 |
04/22 | 4,085 | 4,115 | 4,080 | 4,095 | -0.24% | 35,600 | 1905億7075万 | -2.1% | 16.66 | 1.78 |
04/21 | 4,100 | 4,105 | 4,070 | 4,105 | -0.36% | 48,000 | 1910億3613万 | -2.24% | 16.7 | 1.78 |
04/18 | 4,135 | 4,135 | 4,080 | 4,120 | +1.35% | 47,300 | 1917億3419万 | -2.18% | 16.76 | 1.79 |
04/17 | 4,000 | 4,075 | 3,990 | 4,065 | +0.25% | 73,900 | 1891億7463万 | -3.81% | 16.53 | 1.76 |
04/16 | 4,075 | 4,125 | 4,025 | 4,055 | -0.37% | 77,100 | 1887億926万 | -4.3% | 16.49 | 1.76 |
04/15 | 4,105 | 4,170 | 4,060 | 4,070 | -0.49% | 77,100 | 1894億732万 | -4.19% | 16.55 | 1.77 |
04/14 | 4,120 | 4,120 | 4,065 | 4,090 | +0.99% | 67,400 | 1903億3807万 | -3.99% | 16.64 | 1.78 |
04/11 | 3,985 | 4,050 | 3,880 | 4,050 | +0.25% | 156,100 | 1884億7657万 | -5.26% | 16.47 | 1.76 |
04/10 | 4,040 | 4,065 | 3,980 | 4,040 | +5.48% | 102,400 | 1880億1120万 | -5.74% | 16.43 | 1.75 |
04/09 | 3,840 | 3,905 | 3,790 | 3,830 | -1.29% | 100,200 | 1782億3834万 | -10.89% | 15.58 | 1.66 |
04/08 | 3,850 | 3,925 | 3,820 | 3,880 | +3.47% | 190,200 | 1805億6521万 | -10.16% | 15.78 | 1.68 |
04/07 | 3,610 | 3,825 | 3,595 | 3,750 | -5.3% | 190,100 | 1745億1534万 | -13.47% | 15.25 | 1.63 |
04/04 | 4,035 | 4,065 | 3,895 | 3,960 | -5.15% | 137,500 | 1842億8820万 | -9.01% | 16.11 | 1.72 |
04/03 | 4,125 | 4,205 | 4,105 | 4,175 | -0.48% | 124,200 | 1942億9375万 | -4.13% | 16.98 | 1.81 |
04/02 | 4,250 | 4,265 | 4,170 | 4,195 | -0.94% | 72,800 | 1952億2450万 | -3.59% | 17.06 | 1.82 |
04/01 | 4,245 | 4,265 | 4,210 | 4,235 | -0.24% | 82,000 | 1970億8599万 | -2.55% | 17.23 | 1.84 |
03/31 | 4,315 | 4,315 | 4,210 | 4,245 | -2.19% | 96,900 | 1975億5137万 | -2.21% | 17.38 | 1.84 |
03/28 | 4,385 | 4,395 | 4,320 | 4,340 | -2.91% | 93,500 | 2019億7242万 | +0.16% | 17.99 | 1.91 |
03/27 | 4,450 | 4,480 | 4,410 | 4,470 | 0% | 97,400 | 2080億2229万 | +3.35% | 18.53 | 1.96 |
03/26 | 4,455 | 4,475 | 4,415 | 4,470 | +1.13% | 122,900 | 2080億2229万 | +3.64% | 18.53 | 1.96 |
03/25 | 4,430 | 4,440 | 4,365 | 4,420 | -0.23% | 57,300 | 2056億9542万 | +2.79% | 18.32 | 1.94 |
03/24 | 4,495 | 4,495 | 4,415 | 4,430 | -1.12% | 83,800 | 2061億6079万 | +3.19% | 18.36 | 1.95 |
03/21 | 4,510 | 4,525 | 4,480 | 4,480 | -0.67% | 96,700 | 2084億8766万 | +4.58% | 18.57 | 1.97 |
03/19 | 4,520 | 4,570 | 4,500 | 4,510 | +0.22% | 81,100 | 2098億8379万 | +5.6% | 18.69 | 1.98 |
03/18 | 4,515 | 4,550 | 4,485 | 4,500 | +0.33% | 74,300 | 2094億1841万 | +5.61% | 18.65 | 1.98 |
03/17 | 4,490 | 4,535 | 4,480 | 4,485 | +1.13% | 72,300 | 2087億2035万 | +5.45% | 18.59 | 1.97 |
03/14 | 4,460 | 4,495 | 4,425 | 4,435 | -0.56% | 116,000 | 2063億9348万 | +4.38% | 18.38 | 1.95 |
03/13 | 4,355 | 4,465 | 4,355 | 4,460 | +2.53% | 165,400 | 2075億5691万 | +5.04% | 18.49 | 1.96 |
03/12 | 4,330 | 4,350 | 4,230 | 4,350 | +0.35% | 137,900 | 2024億3780万 | +2.52% | 18.03 | 1.91 |
03/11 | 4,340 | 4,360 | 4,220 | 4,335 | -0.69% | 130,700 | 2017億3974万 | +2.19% | 17.97 | 1.9 |
03/10 | 4,470 | 4,485 | 4,350 | 4,365 | -2.02% | 128,700 | 2031億3586万 | +3.24% | 18.09 | 1.92 |
03/07 | 4,330 | 4,535 | 4,260 | 4,455 | +2.53% | 211,800 | 2073億2423万 | +5.67% | 18.47 | 1.96 |
03/06 | 4,360 | 4,400 | 4,295 | 4,345 | +0.12% | 104,700 | 2022億511万 | +3.48% | 18.01 | 1.91 |
03/05 | 4,345 | 4,375 | 4,310 | 4,340 | -0.12% | 104,700 | 2019億7242万 | +3.68% | 17.99 | 1.91 |
03/04 | 4,265 | 4,350 | 4,255 | 4,345 | +1.88% | 126,000 | 2022億511万 | +4.17% | 18.01 | 1.91 |
03/03 | 4,200 | 4,315 | 4,180 | 4,265 | +1.91% | 134,700 | 1984億8212万 | +2.67% | 17.68 | 1.87 |
02/28 | 4,045 | 4,205 | 4,015 | 4,185 | +3.33% | 173,700 | 1947億5912万 | +1.16% | 17.35 | 1.84 |
02/27 | 4,100 | 4,100 | 4,050 | 4,050 | -0.37% | 72,700 | 1884億7657万 | -1.75% | 16.79 | 1.78 |
02/26 | 4,060 | 4,070 | 4,020 | 4,065 | 0% | 74,800 | 1891億7463万 | -1.09% | 16.85 | 1.79 |
02/25 | 4,075 | 4,150 | 4,050 | 4,065 | -0.97% | 114,400 | 1891億7463万 | -0.73% | 16.85 | 1.79 |
02/21 | 4,090 | 4,180 | 4,080 | 4,105 | +0.98% | 127,800 | 1910億3613万 | +0.64% | 17.02 | 1.8 |
02/20 | 4,115 | 4,145 | 4,035 | 4,065 | -1.69% | 83,100 | 1891億7463万 | +0.15% | 16.85 | 1.79 |
02/19 | 4,155 | 4,170 | 4,110 | 4,135 | -0.48% | 49,400 | 1924億3225万 | +2.33% | 17.14 | 1.82 |
02/18 | 4,155 | 4,215 | 4,140 | 4,155 | 0% | 64,500 | 1933億6300万 | +3.54% | 17.22 | 1.83 |
02/17 | 4,245 | 4,270 | 4,150 | 4,155 | -2% | 63,400 | 1933億6300万 | +4.24% | 17.22 | 1.83 |
02/14 | 4,185 | 4,280 | 4,180 | 4,240 | +0.71% | 92,400 | 1973億1868万 | +7.15% | 17.58 | 1.86 |
02/13 | 4,195 | 4,260 | 4,185 | 4,210 | +1.08% | 70,600 | 1959億2256万 | +7.32% | 17.45 | 1.85 |
02/12 | 4,245 | 4,255 | 4,150 | 4,165 | -1.77% | 132,900 | 1938億2837万 | +7.01% | 17.26 | 1.83 |
02/10 | 4,295 | 4,305 | 4,240 | 4,240 | -1.51% | 114,000 | 1973億1868万 | +9.79% | 17.58 | 1.86 |
02/07 | 4,360 | 4,365 | 4,280 | 4,305 | -1.94% | 116,800 | 2003億4361万 | +12.31% | 17.84 | 1.89 |
02/06 | 4,355 | 4,390 | 4,300 | 4,390 | +0.8% | 121,500 | 2042億9930万 | +15.59% | 18.2 | 1.93 |
02/05 | 4,455 | 4,480 | 4,330 | 4,355 | -1.02% | 190,800 | 2026億7049万 | +15.86% | 18.05 | 1.91 |
02/04 | 4,320 | 4,450 | 4,280 | 4,400 | +1.85% | 268,400 | 2047億6467万 | +18.28% | 18.24 | 1.93 |
02/03 | 4,115 | 4,355 | 4,105 | 4,320 | +8.68% | 397,300 | 2010億4168万 | +17.39% | 17.91 | 1.9 |
01/31 | 4,065 | 4,070 | 3,950 | 3,975 | -2.21% | 151,600 | 1849億8626万 | +9.05% | 16.48 | 1.75 |
01/30 | 4,035 | 4,080 | 4,000 | 4,065 | +0.74% | 172,300 | 1891億7463万 | +12.26% | 16.85 | 1.79 |
01/29 | 4,050 | 4,110 | 4,030 | 4,035 | +0.12% | 149,500 | 1877億7851万 | +12.24% | 16.73 | 1.77 |
01/28 | 3,965 | 4,075 | 3,965 | 4,030 | +1.64% | 140,500 | 1875億4582万 | +12.95% | 16.7 | 1.77 |
01/27 | 3,930 | 3,995 | 3,930 | 3,965 | +1.28% | 105,700 | 1845億2089万 | +11.94% | 16.44 | 1.74 |
01/24 | 3,860 | 3,940 | 3,835 | 3,915 | +1.95% | 120,000 | 1821億9402万 | +11.22% | 16.23 | 1.72 |
01/23 | 3,800 | 3,870 | 3,800 | 3,840 | +0.92% | 131,600 | 1787億371万 | +9.78% | 15.92 | 1.69 |
01/22 | 3,790 | 3,820 | 3,765 | 3,805 | +1.33% | 100,000 | 1770億7490万 | +9.37% | 15.77 | 1.67 |
01/21 | 3,735 | 3,775 | 3,705 | 3,755 | +2.18% | 102,200 | 1747億4803万 | +8.49% | 15.56 | 1.65 |
01/20 | 3,665 | 3,725 | 3,660 | 3,675 | +0.27% | 116,100 | 1710億2504万 | +6.68% | 15.23 | 1.61 |
01/17 | 3,600 | 3,680 | 3,590 | 3,665 | +1.1% | 119,800 | 1705億5966万 | +6.79% | 15.19 | 1.61 |
01/16 | 3,575 | 3,645 | 3,575 | 3,625 | +0.55% | 114,800 | 1686億9816万 | +6.03% | 15.03 | 1.59 |
01/15 | 3,475 | 3,660 | 3,475 | 3,605 | +4.8% | 247,400 | 1677億6742万 | +5.78% | 14.94 | 1.58 |
01/14 | 3,470 | 3,520 | 3,415 | 3,440 | -0.86% | 100,700 | 1600億8874万 | +1.27% | 14.26 | 1.51 |
01/10 | 3,445 | 3,500 | 3,420 | 3,470 | +0.73% | 88,900 | 1614億8486万 | +2.09% | 14.38 | 1.52 |
01/09 | 3,390 | 3,510 | 3,380 | 3,445 | +1.62% | 123,100 | 1603億2143万 | +1.38% | 14.28 | 1.51 |
01/08 | 3,415 | 3,415 | 3,380 | 3,390 | -1.02% | 65,900 | 1577億6187万 | -0.21% | 14.05 | 1.49 |
01/07 | 3,440 | 3,450 | 3,390 | 3,425 | +0.59% | 78,300 | 1593億9068万 | +0.79% | 14.2 | 1.5 |
01/06 | 3,530 | 3,540 | 3,405 | 3,405 | -3.27% | 99,800 | 1584億5993万 | +0.18% | 14.11 | 1.5 |
2024 | ||||||||||
12/30 | 3,450 | 3,535 | 3,450 | 3,520 | +2.33% | 139,300 | 1673億3173万 | +3.65% | 14.59 | 1.55 |
12/27 | 3,420 | 3,445 | 3,405 | 3,440 | +0.73% | 59,000 | 1635億2874万 | +1.47% | 14.26 | 1.51 |
12/26 | 3,400 | 3,415 | 3,350 | 3,415 | +0.89% | 63,700 | 1623億4030万 | +0.83% | 14.16 | 1.5 |
12/25 | 3,415 | 3,415 | 3,355 | 3,385 | -0.44% | 38,100 | 1609億1418万 | +0.06% | 14.03 | 1.49 |
12/24 | 3,410 | 3,430 | 3,380 | 3,400 | -1.31% | 41,100 | 1616億2724万 | +0.53% | 14.09 | 1.49 |
12/23 | 3,370 | 3,450 | 3,370 | 3,445 | +2.23% | 79,100 | 1637億6643万 | +1.8% | 14.28 | 1.51 |
12/20 | 3,375 | 3,410 | 3,350 | 3,370 | -0.88% | 87,500 | 1602億112万 | -0.41% | 13.97 | 1.48 |
12/19 | 3,350 | 3,400 | 3,335 | 3,400 | +1.19% | 46,300 | 1616億2724万 | +0.44% | 14.09 | 1.49 |
12/18 | 3,385 | 3,405 | 3,345 | 3,360 | -0.74% | 43,800 | 1597億2575万 | -0.74% | 13.93 | 1.48 |
12/17 | 3,435 | 3,435 | 3,365 | 3,385 | -1.17% | 49,200 | 1609億1418万 | -0.06% | 14.03 | 1.49 |
12/16 | 3,375 | 3,450 | 3,370 | 3,425 | +1.93% | 114,100 | 1628億1568万 | +1.09% | 14.2 | 1.5 |
12/13 | 3,320 | 3,385 | 3,320 | 3,360 | -0.15% | 78,300 | 1597億2575万 | -0.83% | 13.93 | 1.48 |
12/12 | 3,365 | 3,395 | 3,345 | 3,365 | 0% | 114,700 | 1599億6343万 | -0.71% | 13.95 | 1.48 |
12/11 | 3,350 | 3,390 | 3,345 | 3,365 | +0.45% | 87,700 | 1599億6343万 | -0.77% | 13.95 | 1.48 |
12/10 | 3,370 | 3,370 | 3,330 | 3,350 | 0% | 82,400 | 1592億5037万 | -1.15% | 13.89 | 1.47 |
12/09 | 3,380 | 3,380 | 3,335 | 3,350 | +0.3% | 91,700 | 1592億5037万 | -1.24% | 13.89 | 1.47 |
12/06 | 3,370 | 3,375 | 3,325 | 3,340 | -0.45% | 58,400 | 1587億7500万 | -1.5% | 13.84 | 1.47 |
12/05 | 3,355 | 3,385 | 3,335 | 3,355 | +0.9% | 153,600 | 1594億8806万 | -1.29% | 13.91 | 1.47 |
12/04 | 3,445 | 3,445 | 3,315 | 3,325 | -4.59% | 442,000 | 1580億6194万 | -2.35% | 13.78 | 1.46 |
12/03 | 3,460 | 3,515 | 3,445 | 3,485 | +1.31% | 78,000 | 1656億6792万 | +2.14% | 14.45 | 1.53 |
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 | 1,940 7/2 | 1,029 3/18 | 559,000 10/24 | - | - | +14.37% 4/21 | -16.75% 10/25 |
2009年 3月期 | 1,373 6/6 | 688 10/28 | 308,000 7/30 | - | - | +13.64% 2/18 | -24.44% 10/27 |
2010年 3月期 | 1,115 4/6 | 788 11/26 | 178,000 7/30 | - | - | +7.01% 5/6 12/29 | -9.06% 10/6 |
2011年 3月期 | 1,124 5/6 | 825 3/15 | 306,000 6/14 | 567億6270万 | 416億6301万 | +11.75% 6/22 | -18.94% 3/15 |
2012年 3月期 | 1,079 4/14 | 859 8/9 | 196,000 4/14 | 544億9017万 | 433億8003万 | +9.7% 9/30 | -8.01% 8/8 |
2013年 3月期 | 1,218 3/25 | 843 9/6 | 231,000 7/30 | 615億976万 | 425億7202万 | +8.24% 1/7 | -6.83% 6/4 |
2014年 3月期 | 1,265 5/21 | 1,002 6/7 | 222,000 5/24 | 638億8329万 | 506億162万 | +7.65% 5/21 | -12.02% 6/6 |
2015年 3月期 | 1,469 3/23 | 1,067 5/21 5/20 | 160,000 7/30 | 741億8541万 | 538億8416万 | +8.97% 2/19 | -8.29% 10/17 |
2016年 3月期 | 1,438 4/3 | 1,105 1/21 | 148,000 7/30 | 711億8190万 | 546億9819万 | +10.38% 5/10 | -13.43% 8/25 |
2017年 3月期 | 1,596 3/17 | 1,062 6/24 | 181,000 1/30 | 790億299万 | 525億6966万 | +10.16% 12/5 | -9.74% 6/24 |
2018年 3月期 | 1,693 5/11 | 1,318 3/26 | 220,000 7/31 | 838億455万 | 652億4182万 | +10.21% 5/11 | -10.83% 2/14 |
2019年 3月期 | 1,735 10/2 | 1,194 12/25 | 486,300 7/30 | 858億8358万 | 591億374万 | +17.82% 7/30 | -12.6% 12/25 |
2020年 3月期 | 2,276 11/20 | 1,285 3/19 | 571,700 5/7 | 1118億4588万 | 631億4673万 | +11.07% 11/20 | -26.67% 3/13 |
2021年 3月期 | 1,739 3/19 | 1,382 12/1 | 312,300 1/28 | 833億6318万 | 679億1345万 | +10.16% 2/8 | -7.34% 7/1 |
2022年 3月期 | 2,028 9/16 | 1,561 4/28 | 189,500 4/30 | 964億589万 | 748億3032万 | +6.39% 6/23 | -8.82% 10/12 |
2023年 3月期 | 2,263 3/9 | 1,511 5/26 | 360,500 8/1 | 1075億7719万 | 718億2905万 | +14.02% 8/1 | -5.05% 4/6 |
2024年 3月期 | 3,405 1/17 | 2,016 4/6 | 405,600 10/30 | 1618億6493万 | 958億3545万 | +13.78% 5/2 | -7.1% 10/26 |
2025年 3月期 | 4,570 3/19 | 3,005 8/5 | 442,000 12/4 | 2126億7603万 | 1428億4996万 | +18.27% 2/4 | -15.92% 8/5 |
最新 | 4,310 2025/5/2 | 179,800 | 2005億7630万 | +5.05% 4,103 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/28 vs 1989/12/29
- -11%(0.89倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- 22%(1.22倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 25%(1.25倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 61%(1.61倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 68%(1.68倍)
- 2024/12/30 vs 2023/12/29
- 7%(1.07倍)
- 2025/05/02 vs 2024/12/30
- 22%(1.22倍)
- 過去安値
285円(1983/02/24) - 1411%(15.11倍)
4,310円(5/2)