株価チャート
株価
4/28
- 前日 (4/25)
- 3,920
- 始値
- 3,950
- 高値
- 3,955
- 安値
- 3,855
- 終値 -1.02%
- 3,880
- 出来高 -42.92%
- 218,000
乖離率
- 株価(5日)
移動平均値 - +4.41%
3,716 - 株価(25日)
移動平均値 - +2.37%
3,790 - 出来高(5日)
移動平均値 - -18.01%
265,900
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 | 3,950 | 3,955 | 3,855 | 3,880 | -1.02% | 218,000 | 1766億4685万 | +2.37% | 12.57 | 1.37 |
04/25 | 3,830 | 3,985 | 3,810 | 3,920 | +4.26% | 381,900 | 1784億6795万 | +2.7% | 12.7 | 1.39 |
04/24 | 3,710 | 3,820 | 3,695 | 3,760 | +5.32% | 345,000 | 1711億8355万 | -2.01% | 12.18 | 1.33 |
04/23 | 3,590 | 3,625 | 3,530 | 3,570 | +3.48% | 229,600 | 1625億3331万 | -7.56% | 11.57 | 1.26 |
04/22 | 3,400 | 3,455 | 3,370 | 3,450 | -0.29% | 155,000 | 1570億7001万 | -11.42% | 11.18 | 1.22 |
04/21 | 3,495 | 3,505 | 3,430 | 3,460 | -2.54% | 168,800 | 1575億2528万 | -12% | 11.21 | 1.22 |
04/18 | 3,580 | 3,610 | 3,545 | 3,550 | -0.84% | 114,400 | 1616億2276万 | -10.49% | 11.5 | 1.26 |
04/17 | 3,580 | 3,620 | 3,510 | 3,580 | +3.62% | 229,800 | 1629億8859万 | -10.39% | 11.6 | 1.27 |
04/16 | 3,535 | 3,570 | 3,410 | 3,455 | -2.68% | 166,800 | 1572億9765万 | -14.14% | 11.2 | 1.22 |
04/15 | 3,475 | 3,615 | 3,475 | 3,550 | +2.45% | 161,700 | 1616億2276万 | -12.35% | 11.5 | 1.26 |
04/14 | 3,540 | 3,590 | 3,465 | 3,465 | -0.86% | 168,700 | 1577億5292万 | -15.05% | 11.23 | 1.23 |
04/11 | 3,310 | 3,515 | 3,300 | 3,495 | -2.65% | 326,300 | 1591億1875万 | -15.17% | 11.33 | 1.24 |
04/10 | 3,635 | 3,655 | 3,555 | 3,590 | +11.66% | 288,100 | 1634億4386万 | -13.74% | 11.63 | 1.27 |
04/09 | 3,285 | 3,285 | 3,175 | 3,215 | -6.13% | 398,900 | 1463億7104万 | -23.43% | 10.42 | 1.14 |
04/08 | 3,290 | 3,460 | 3,290 | 3,425 | +9.42% | 403,000 | 1559億3182万 | -19.43% | 11.1 | 1.21 |
04/07 | 3,090 | 3,300 | 3,090 | 3,130 | -12.57% | 538,200 | 1425億120万 | -27.24% | 10.14 | 1.11 |
04/04 | 3,715 | 3,715 | 3,450 | 3,580 | -8.79% | 636,800 | 1629億8859万 | -18.02% | 11.6 | 1.27 |
04/03 | 3,985 | 4,015 | 3,870 | 3,925 | -6.32% | 339,900 | 1786億9559万 | -11.1% | 12.72 | 1.39 |
04/02 | 4,180 | 4,215 | 4,105 | 4,190 | +1.7% | 207,600 | 1907億6039万 | -5.84% | 13.58 | 1.48 |
04/01 | 4,320 | 4,320 | 4,100 | 4,120 | -4.52% | 327,000 | 1875億7346万 | -7.73% | 13.35 | 1.46 |
03/31 | 4,340 | 4,360 | 4,235 | 4,315 | -3.58% | 316,500 | 1964億5133万 | -3.75% | 13.98 | 1.53 |
03/28 | 4,495 | 4,510 | 4,360 | 4,475 | -1.54% | 326,200 | 2037億3574万 | -0.42% | 14.5 | 1.58 |
03/27 | 4,530 | 4,580 | 4,460 | 4,545 | -0.76% | 289,000 | 2069億2266万 | +0.78% | 14.73 | 1.61 |
03/26 | 4,570 | 4,600 | 4,515 | 4,580 | +1.22% | 272,700 | 2085億1613万 | +1.44% | 14.84 | 1.62 |
03/25 | 4,580 | 4,690 | 4,500 | 4,525 | -0.44% | 223,200 | 2060億1211万 | +0.27% | 14.66 | 1.6 |
03/24 | 4,610 | 4,705 | 4,515 | 4,545 | +2.6% | 400,400 | 2069億2266万 | +0.71% | 14.73 | 1.61 |
03/21 | 4,390 | 4,565 | 4,390 | 4,430 | +0.91% | 265,800 | 2016億8700万 | -1.84% | 14.35 | 1.57 |
03/19 | 4,400 | 4,510 | 4,390 | 4,390 | 0% | 193,000 | 1998億6590万 | -2.7% | 14.23 | 1.55 |
03/18 | 4,435 | 4,450 | 4,350 | 4,390 | +0.57% | 191,100 | 1998億6590万 | -2.79% | 14.23 | 1.55 |
03/17 | 4,350 | 4,490 | 4,330 | 4,365 | +1.04% | 304,900 | 1987億2771万 | -3.47% | 14.14 | 1.54 |
03/14 | 4,275 | 4,350 | 4,260 | 4,320 | +0.93% | 143,500 | 1966億7897万 | -4.68% | 14 | 1.53 |
03/13 | 4,345 | 4,400 | 4,260 | 4,280 | -0.35% | 201,400 | 1948億5787万 | -5.71% | 13.87 | 1.51 |
03/12 | 4,095 | 4,330 | 4,095 | 4,295 | +4.63% | 459,000 | 1955億4078万 | -5.67% | 13.92 | 1.52 |
03/11 | 4,060 | 4,150 | 4,010 | 4,105 | -3.86% | 522,100 | 1868億9055万 | -9.98% | 13.3 | 1.45 |
03/10 | 4,515 | 4,555 | 4,270 | 4,270 | -5.01% | 313,700 | 1944億259万 | -6.28% | 13.84 | 1.51 |
03/07 | 4,470 | 4,595 | 4,470 | 4,495 | -0.99% | 212,500 | 2046億4629万 | -1.01% | 14.57 | 1.59 |
03/06 | 4,505 | 4,620 | 4,500 | 4,540 | +0.55% | 115,200 | 2066億9503万 | +0.53% | 14.71 | 1.61 |
03/05 | 4,530 | 4,580 | 4,500 | 4,515 | -0.33% | 160,700 | 2055億5684万 | +0.62% | 14.63 | 1.6 |
03/04 | 4,635 | 4,635 | 4,490 | 4,530 | -3.72% | 293,400 | 2062億3975万 | +1.36% | 14.68 | 1.6 |
03/03 | 4,675 | 4,705 | 4,585 | 4,705 | -0.63% | 292,000 | 2142億707万 | +5.61% | 15.25 | 1.66 |
02/28 | 4,800 | 4,855 | 4,680 | 4,735 | -1.25% | 435,500 | 2155億7290万 | +6.69% | 15.34 | 1.67 |
02/27 | 4,820 | 4,970 | 4,770 | 4,795 | +0.1% | 622,800 | 2183億455万 | +8.46% | 15.54 | 1.7 |
02/26 | 4,580 | 4,820 | 4,560 | 4,790 | +4.7% | 590,800 | 2180億7691万 | +8.96% | 15.52 | 1.69 |
02/25 | 4,480 | 4,665 | 4,465 | 4,575 | +0.22% | 368,800 | 2082億8849万 | +4.62% | 14.82 | 1.62 |
02/21 | 4,565 | 4,595 | 4,505 | 4,565 | -0.54% | 227,900 | 2078億3322万 | +4.82% | 14.79 | 1.61 |
02/20 | 4,775 | 4,805 | 4,590 | 4,590 | -5.85% | 410,200 | 2089億7140万 | +5.86% | 14.87 | 1.62 |
02/19 | 4,800 | 4,890 | 4,705 | 4,875 | +4.28% | 509,200 | 2219億4675万 | +13.08% | 15.8 | 1.72 |
02/18 | 4,535 | 4,720 | 4,505 | 4,675 | +3.54% | 264,400 | 2128億4124万 | +9.33% | 15.15 | 1.65 |
02/17 | 4,565 | 4,570 | 4,445 | 4,515 | -0.22% | 184,100 | 2055億5684万 | +6.19% | 14.63 | 1.6 |
02/14 | 4,535 | 4,625 | 4,480 | 4,525 | -0.77% | 279,600 | 2060億1211万 | +6.8% | 14.66 | 1.6 |
02/13 | 4,510 | 4,585 | 4,475 | 4,560 | +3.52% | 425,700 | 2076億558万 | +7.9% | 14.78 | 1.61 |
02/12 | 4,465 | 4,495 | 4,345 | 4,405 | -1.78% | 397,000 | 2005億4881万 | +4.53% | 14.27 | 1.56 |
02/10 | 4,550 | 4,560 | 4,445 | 4,485 | -1.43% | 185,800 | 2041億9101万 | +6.53% | 14.53 | 1.59 |
02/07 | 4,550 | 4,570 | 4,460 | 4,550 | -0.98% | 205,500 | 2071億5030万 | +8.2% | 14.74 | 1.61 |
02/06 | 4,495 | 4,595 | 4,395 | 4,595 | +2.22% | 379,500 | 2091億9904万 | +9.43% | 14.89 | 1.62 |
02/05 | 4,635 | 4,650 | 4,430 | 4,495 | -3.02% | 354,500 | 2046億4629万 | +7.2% | 14.57 | 1.59 |
02/04 | 4,600 | 4,780 | 4,575 | 4,635 | +3.69% | 805,200 | 2110億2014万 | +10.67% | 15.02 | 1.64 |
02/03 | 4,375 | 4,595 | 4,250 | 4,470 | +11.75% | 1,337,300 | 2035億810万 | +7.01% | 14.48 | 1.58 |
01/31 | 4,000 | 4,020 | 3,935 | 4,000 | +2.17% | 337,300 | 1821億1016万 | -4.12% | 12.96 | 1.41 |
01/30 | 3,820 | 3,915 | 3,770 | 3,915 | +1.42% | 257,100 | 1782億4031万 | -6.47% | 12.69 | 1.38 |
01/29 | 3,895 | 3,910 | 3,795 | 3,860 | +1.45% | 378,500 | 1757億3630万 | -8.16% | 12.51 | 1.36 |
01/28 | 3,940 | 3,940 | 3,715 | 3,805 | -6.74% | 790,700 | 1732億3228万 | -9.88% | 12.33 | 1.35 |
01/27 | 4,220 | 4,245 | 4,065 | 4,080 | -2.28% | 301,100 | 1857億5236万 | -3.59% | 13.22 | 1.44 |
01/24 | 4,260 | 4,280 | 4,155 | 4,175 | -2.34% | 408,000 | 1900億7747万 | -1.32% | 13.53 | 1.48 |
01/23 | 4,375 | 4,395 | 4,255 | 4,275 | -0.81% | 262,600 | 1946億3023万 | +1.23% | 13.85 | 1.51 |
01/22 | 4,175 | 4,325 | 4,175 | 4,310 | +3.11% | 362,800 | 1962億2369万 | +2.38% | 13.97 | 1.52 |
01/21 | 4,170 | 4,190 | 4,130 | 4,180 | -0.48% | 133,000 | 1903億511万 | -0.33% | 13.54 | 1.48 |
01/20 | 4,180 | 4,200 | 4,145 | 4,200 | +1.82% | 175,300 | 1912億1566万 | +0.38% | 13.61 | 1.49 |
01/17 | 4,070 | 4,160 | 4,030 | 4,125 | +0.86% | 160,600 | 1878億110万 | -1.22% | 13.37 | 1.46 |
01/16 | 4,120 | 4,160 | 4,050 | 4,090 | +2.76% | 298,000 | 1862億763万 | -1.87% | 13.25 | 1.45 |
01/15 | 4,020 | 4,020 | 3,955 | 3,980 | -0.62% | 151,500 | 1811億9960万 | -4.37% | 12.9 | 1.41 |
01/14 | 4,060 | 4,060 | 3,950 | 4,005 | -1.35% | 197,500 | 1823億3779万 | -3.68% | 12.98 | 1.42 |
01/10 | 4,070 | 4,120 | 4,060 | 4,060 | -1.93% | 141,500 | 1848億4181万 | -2.4% | 13.16 | 1.44 |
01/09 | 4,200 | 4,205 | 4,105 | 4,140 | -2.7% | 151,100 | 1884億8401万 | -0.43% | 13.42 | 1.46 |
01/08 | 4,225 | 4,275 | 4,205 | 4,255 | -0.12% | 207,300 | 1937億1968万 | +2.63% | 13.79 | 1.5 |
01/07 | 4,360 | 4,365 | 4,235 | 4,260 | -0.81% | 193,500 | 1939億4732万 | +3.07% | 13.8 | 1.51 |
01/06 | 4,395 | 4,440 | 4,265 | 4,295 | -1.83% | 183,900 | 1955億4078万 | +4.35% | 13.92 | 1.52 |
2024 | ||||||||||
12/30 | 4,410 | 4,425 | 4,265 | 4,375 | -0.23% | 226,700 | 1991億8298万 | +6.63% | 14.18 | 1.55 |
12/27 | 4,445 | 4,445 | 4,365 | 4,385 | -1.35% | 147,200 | 1996億3826万 | +7.11% | 14.21 | 1.55 |
12/26 | 4,385 | 4,460 | 4,360 | 4,445 | +1.6% | 180,200 | 2023億6991万 | +8.87% | 14.4 | 1.57 |
12/25 | 4,380 | 4,380 | 4,310 | 4,375 | +0.23% | 117,100 | 1991億8298万 | +7.57% | 14.18 | 1.55 |
12/24 | 4,380 | 4,390 | 4,305 | 4,365 | +0.58% | 185,800 | 1987億2771万 | +7.51% | 14.14 | 1.54 |
12/23 | 4,365 | 4,395 | 4,300 | 4,340 | -0.12% | 183,700 | 1975億8952万 | +7.03% | 14.06 | 1.53 |
12/20 | 4,325 | 4,395 | 4,290 | 4,345 | +0.12% | 248,500 | 1978億1716万 | +7.42% | 14.08 | 1.54 |
12/19 | 4,195 | 4,360 | 4,180 | 4,340 | +0.12% | 290,900 | 1975億8952万 | +7.72% | 14.06 | 1.53 |
12/18 | 4,345 | 4,500 | 4,245 | 4,335 | +6.64% | 774,700 | 1973億6188万 | +8.02% | 14.05 | 1.53 |
12/17 | 4,055 | 4,125 | 4,030 | 4,065 | 0% | 145,100 | 1850億6945万 | +1.65% | 13.17 | 1.44 |
12/16 | 3,965 | 4,095 | 3,950 | 4,065 | +2.65% | 185,400 | 1850億6945万 | +1.6% | 13.17 | 1.44 |
12/13 | 3,905 | 3,960 | 3,895 | 3,960 | +0.38% | 105,100 | 1802億8905万 | -1.17% | 12.83 | 1.4 |
12/12 | 3,960 | 4,000 | 3,915 | 3,945 | +0.9% | 170,600 | 1796億614万 | -1.62% | 12.78 | 1.39 |
12/11 | 3,890 | 3,920 | 3,855 | 3,910 | -0.76% | 197,100 | 1780億1268万 | -2.66% | 12.67 | 1.38 |
12/10 | 4,075 | 4,085 | 3,895 | 3,940 | -1.75% | 241,600 | 1793億7850万 | -1.94% | 12.77 | 1.39 |
12/09 | 4,000 | 4,065 | 3,930 | 4,010 | +2.43% | 277,200 | 1825億6543万 | -0.05% | 12.99 | 1.42 |
12/06 | 3,965 | 4,005 | 3,915 | 3,915 | -0.76% | 315,000 | 1782億4031万 | -2.25% | 12.69 | 1.38 |
12/05 | 3,930 | 3,990 | 3,920 | 3,945 | +1.54% | 141,100 | 1796億614万 | -1.65% | 12.78 | 1.39 |
12/04 | 4,015 | 4,030 | 3,880 | 3,885 | -4.19% | 313,100 | 1768億7449万 | -3.26% | 12.59 | 1.37 |
12/03 | 4,025 | 4,105 | 4,015 | 4,055 | +1.25% | 254,100 | 1846億1417万 | +0.85% | 13.14 | 1.43 |
12/02 | 3,860 | 4,035 | 3,850 | 4,005 | +4.3% | 246,600 | 1823億3779万 | -0.37% | 12.98 | 1.42 |
11/29 | 3,940 | 3,990 | 3,835 | 3,840 | -2.17% | 236,100 | 1748億2575万 | -4.38% | 12.44 | 1.36 |
11/28 | 3,825 | 3,940 | 3,790 | 3,925 | +2.61% | 202,200 | 1786億9559万 | -2.34% | 12.72 | 1.39 |
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 | 2,690 538 6/4 | 1,065 213 3/11 | 1,224,800 6,124,000 6/1 | - | - | +14.67% 6/4 | -19.84% 1/22 |
2009年 3月期 | 1,805 361 6/18 | 560 112 10/27 | 3,698,400 18,492,000 12/24 | - | - | +48.31% 12/11 | -48.32% 10/27 |
2010年 3月期 | 3,220 644 6/18 | 1,150 230 4/1 | 28,920,400 144,602,000 7/23 | - | - | +41.1% 6/18 | -19.56% 7/13 |
2011年 3月期 | 2,310 462 4/15 | 1,185 237 3/15 | 3,805,000 19,025,000 4/14 | 1051億6829万 | 539億4996万 | +18.93% 9/15 | -29.64% 3/15 |
2012年 3月期 | 1,930 386 5/23 | 1,265 253 12/29 | 3,717,200 18,586,000 5/23 | 878億6788万 | 575億9216万 | +9.54% 10/13 | -15% 8/22 |
2013年 3月期 | 1,550 310 1/4 | 1,230 246 11/13 246 11/12 | 1,052,200 5,261,000 3/8 | 705億6747万 | 559億9870万 | +10.01% 1/4 | -8.9% 10/2 |
2014年 3月期 | 2,300 460 3/31 | 1,325 265 4/3 265 4/2 | 2,433,600 12,168,000 1/8 | 1047億1334万 | 603億2380万 | +26.52% 5/20 | -14.18% 6/13 |
2015年 3月期 | 2,335 467 4/2 | 1,695 339 1/21 339 1/16 | 661,000 3,305,000 11/4 | 1063億680万 | 771億6918万 | +8.26% 3/2 | -12.39% 10/17 |
2016年 3月期 | 2,665 533 3/23 | 1,690 338 9/30 | 609,800 3,049,000 5/14 | 1213億3089万 | 769億4154万 | +14.46% 2/1 | -11.59% 8/25 |
2017年 3月期 | 2,775 555 4/20 | 1,475 295 8/3 | 1,151,000 5,755,000 4/21 | 1263億3892万 | 671億5312万 | +13.19% 12/13 | -18.04% 6/24 |
2018年 3月期 | 2,460 492 11/22 | 1,800 360 4/14 | 6,586,600 32,933,000 9/29 | 1119億9775万 | 819億4957万 | +10.13% 10/5 | -14.49% 2/13 |
2019年 3月期 | 2,295 459 5/15 | 1,244 12/25 | 884,800 10/30 | 1044億8570万 | 566億3625万 | +15.16% 2/4 | -16.66% 12/25 |
2020年 3月期 | 2,434 12/27 | 1,303 3/17 | 691,600 1/31 | 1108億1403万 | 593億2238万 | +12.54% 9/11 | -24.34% 3/16 |
2021年 3月期 | 2,927 1/14 | 1,454 4/6 | 1,204,700 1/15 | 1332億5910万 | 661億9704万 | +24.67% 1/13 | -9.62% 7/10 |
2022年 3月期 | 2,795 11/15 | 2,051 3/8 | 425,900 2/25 | 1272億4947万 | 933億7698万 | +10.44% 11/11 | -13.29% 3/7 |
2023年 3月期 | 2,517 4/5 | 1,812 1/17 1/16 | 717,500 5/16 | 1145億9281万 | 824億9590万 | +8.83% 7/21 | -12.72% 5/16 |
2024年 3月期 | 2,938 3/29 | 1,784 4/27 | 861,600 10/30 | 1337億5991万 | 812億2113万 | +17.93% 4/15 | -9.37% 10/4 |
最新 | 3,880 2025/4/28 | 218,000 | 1766億4685万 | +2.37% 3,790 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 98%(1.98倍)
- 1985/12/28 vs 1984/12/28
- 40%(1.4倍)
- 1986/12/27 vs 1985/12/28
- 39%(1.39倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 69%(1.69倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 22%(1.22倍)
- 1992/12/30 vs 1991/12/30
- -50%(0.5倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- -41%(0.59倍)
- 2000/12/29 vs 1999/12/30
- 42%(1.42倍)
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -53%(0.47倍)
- 2003/12/30 vs 2002/12/30
- 124%(2.24倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- 48%(1.48倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 28%(1.28倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 75%(1.75倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/12/30 vs 2023/12/29
- 80%(1.8倍)
- 2025/04/28 vs 2024/12/30
- -11%(0.89倍)
- 過去安値
390円(2002/11/19) - 895%(9.95倍)
3,880円(4/28)