株価チャート
株価
4/25
- 前日 (4/24)
- 829
- 始値
- 840
- 高値
- 854
- 安値
- 840
- 終値 +1.33%
- 840
- 出来高 -3.87%
- 1,234,100
乖離率
- 株価（5日）
移動平均値 - +0.48%
836 - 株価（25日）
移動平均値 - -2.55%
862 - 出来高（5日）
移動平均値 - -11.76%
1,398,620
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 840 | 854 | 840 | 840 | +1.33% | 1,234,100 | 5463億4149万 | -2.55% | 109.08 | 3.74 |
| 04/24 | 842 | 842 | 828 | 829 | -0.84% | 1,283,800 | 5391億8702万 | -4.49% | 107.65 | 3.69 |
| 04/23 | 855 | 857 | 826 | 836 | +0.24% | 1,842,700 | 5437億3986万 | -4.35% | 108.56 | 3.73 |
| 04/22 | 833 | 837 | 826 | 834 | -0.83% | 1,011,400 | 5424億3905万 | -5.23% | 108.3 | 3.72 |
| 04/21 | 840 | 856 | 839 | 841 | 0% | 1,621,100 | 5469億9189万 | -4.97% | 109.21 | 3.75 |
| 04/18 | 829 | 845 | 823 | 841 | +2.69% | 1,343,200 | 5469億9189万 | -5.4% | 109.21 | 3.75 |
| 04/17 | 812 | 823 | 810 | 819 | +0.61% | 1,024,100 | 5326億8295万 | -8.39% | 106.36 | 3.65 |
| 04/16 | 835 | 842 | 808 | 814 | -3.33% | 1,181,700 | 5294億3092万 | -9.45% | 105.71 | 3.63 |
| 04/15 | 835 | 847 | 827 | 842 | +2.18% | 2,069,600 | 5476億4230万 | -6.96% | 109.34 | 3.75 |
| 04/14 | 799 | 834 | 797 | 824 | +4.7% | 1,973,200 | 5359億3498万 | -9.45% | 107 | 3.67 |
| 04/11 | 757 | 795 | 757 | 787 | -1.99% | 1,920,200 | 5118億6994万 | -13.99% | 102.2 | 3.51 |
| 04/10 | 829 | 829 | 793 | 803 | +10.91% | 3,548,200 | 5222億7645万 | -13% | 104.28 | 3.58 |
| 04/09 | 762 | 764 | 717 | 724 | -8.24% | 4,070,600 | 4708億9433万 | -22.15% | 94.02 | 3.23 |
| 04/08 | 777 | 808 | 771 | 789 | +7.64% | 2,690,600 | 5131億7075万 | -16.06% | 102.46 | 3.52 |
| 04/07 | 740 | 745 | 720 | 733 | -8.6% | 3,333,100 | 4767億4799万 | -22.68% | 95.19 | 3.27 |
| 04/04 | 834 | 844 | 790 | 802 | -8.76% | 3,907,400 | 5216億2604万 | -16.28% | 104.15 | 3.57 |
| 04/03 | 883 | 894 | 871 | 879 | -4.35% | 2,698,500 | 5717億734万 | -8.91% | 114.15 | 3.92 |
| 04/02 | 944 | 946 | 911 | 919 | -1.92% | 1,623,400 | 5977億2360万 | -5.16% | 119.34 | 4.1 |
| 04/01 | 951 | 960 | 936 | 937 | -0.74% | 1,352,500 | 6094億3092万 | -3.6% | 121.68 | 4.18 |
| 03/31 | 964 | 964 | 934 | 944 | -3.38% | 2,887,500 | 6139億8377万 | -2.98% | 122.59 | 4.21 |
| 03/28 | 975 | 981 | 969 | 977 | -1.01% | 1,440,200 | 6354億4718万 | +0.41% | 126.87 | 4.35 |
| 03/27 | 975 | 988 | 974 | 987 | +0.1% | 1,280,300 | 6419億5125万 | +1.33% | 128.17 | 4.4 |
| 03/26 | 987 | 990 | 982 | 986 | +0.61% | 1,079,300 | 6413億84万 | +1.23% | 128.04 | 4.39 |
| 03/25 | 990 | 992 | 980 | 980 | 0% | 937,600 | 6373億9840万 | +0.62% | 127.26 | 4.37 |
| 03/24 | 981 | 998 | 977 | 980 | -0.91% | 1,167,100 | 6373億9840万 | +0.51% | 127.26 | 4.37 |
| 03/21 | 980 | 999 | 978 | 989 | +1.23% | 1,897,000 | 6432億5206万 | +1.33% | 128.43 | 4.41 |
| 03/19 | 985 | 992 | 977 | 977 | -0.31% | 1,299,800 | 6354億4718万 | 0% | 126.87 | 4.35 |
| 03/18 | 961 | 990 | 959 | 980 | +2.19% | 2,135,200 | 6373億9840万 | +0.41% | 127.26 | 4.37 |
| 03/17 | 965 | 975 | 959 | 959 | -0.1% | 1,138,900 | 6237億3986万 | -1.74% | 124.54 | 4.27 |
| 03/14 | 955 | 970 | 950 | 960 | +0.21% | 1,463,000 | 6243億9027万 | -1.54% | 124.67 | 4.28 |
| 03/13 | 947 | 964 | 946 | 958 | +0.84% | 1,415,700 | 6230億8946万 | -1.64% | 124.41 | 4.27 |
| 03/12 | 964 | 966 | 942 | 950 | -1.45% | 1,627,700 | 6178億8621万 | -2.36% | 123.37 | 4.23 |
| 03/11 | 953 | 969 | 937 | 964 | +0.42% | 2,295,800 | 6269億9190万 | -0.82% | 125.19 | 4.3 |
| 03/10 | 957 | 962 | 954 | 960 | +0.31% | 1,520,500 | 6243億9027万 | -1.03% | 124.67 | 4.28 |
| 03/07 | 970 | 974 | 953 | 957 | -2.84% | 1,625,000 | 6224億3905万 | -1.44% | 124.28 | 4.27 |
| 03/06 | 980 | 999 | 977 | 985 | +0.82% | 1,339,700 | 6406億5043万 | +1.55% | 127.91 | 4.39 |
| 03/05 | 962 | 980 | 956 | 977 | +1.24% | 1,277,300 | 6354億4718万 | +0.83% | 126.87 | 4.35 |
| 03/04 | 979 | 979 | 959 | 965 | -1.83% | 1,658,200 | 6276億4230万 | -0.31% | 125.31 | 4.3 |
| 03/03 | 981 | 987 | 970 | 983 | 0% | 1,409,500 | 6393億4962万 | +1.76% | 127.65 | 4.38 |
| 02/28 | 990 | 998 | 979 | 983 | -0.71% | 1,398,100 | 6393億4962万 | +1.97% | 127.65 | 4.38 |
| 02/27 | 991 | 994 | 984 | 990 | +0.3% | 980,600 | 6439億247万 | +3.02% | 128.56 | 4.41 |
| 02/26 | 976 | 997 | 975 | 987 | +1.02% | 1,573,800 | 6419億5125万 | +3.03% | 128.17 | 4.4 |
| 02/25 | 955 | 977 | 951 | 977 | +1.77% | 2,123,300 | 6354億4718万 | +2.41% | 126.87 | 4.35 |
| 02/21 | 960 | 967 | 955 | 960 | -0.52% | 1,776,900 | 6243億9027万 | +0.95% | 124.67 | 4.28 |
| 02/20 | 979 | 986 | 965 | 965 | -1.83% | 2,020,000 | 6276億4230万 | +1.69% | 125.31 | 4.3 |
| 02/19 | 990 | 990 | 969 | 983 | -0.71% | 2,252,400 | 6393億4962万 | +3.8% | 127.65 | 4.38 |
| 02/18 | 986 | 1,002 | 982 | 990 | -0.8% | 2,024,000 | 6439億247万 | +4.76% | 128.56 | 4.41 |
| 02/17 | 999 | 1,001 | 974 | 998 | -0.1% | 1,952,800 | 6491億572万 | +5.83% | 129.6 | 4.45 |
| 02/14 | 1,005 | 1,021 | 990 | 999 | -0.6% | 2,783,700 | 6497億5613万 | +6.16% | 129.73 | 4.45 |
| 02/13 | 1,014 | 1,030 | 994 | 1,005 | -0.2% | 3,657,200 | 6536億5857万 | +6.91% | 130.51 | 4.48 |
| 02/12 | 980 | 1,007 | 967 | 1,007 | +3.81% | 4,663,800 | 6549億5938万 | +7.24% | 130.77 | 4.49 |
| 02/10 | 987 | 1,000 | 954 | 970 | +1.36% | 5,013,500 | 6308億9434万 | +3.63% | 125.96 | 4.32 |
| 02/07 | 951 | 972 | 945 | 957 | +0.63% | 2,670,200 | 6224億3905万 | +2.13% | 124.28 | 4.27 |
| 02/06 | 933 | 956 | 930 | 951 | +2.92% | 2,372,700 | 6185億3661万 | +1.28% | 123.5 | 4.24 |
| 02/05 | 920 | 929 | 915 | 924 | -0.65% | 1,216,400 | 6009億7564万 | -1.7% | 119.99 | 4.12 |
| 02/04 | 934 | 938 | 923 | 930 | +0.98% | 1,301,700 | 6048億7808万 | -1.27% | 120.77 | 4.15 |
| 02/03 | 920 | 922 | 909 | 921 | -1.5% | 2,216,300 | 5990億2442万 | -2.44% | 119.6 | 4.1 |
| 01/31 | 960 | 965 | 931 | 935 | -3.31% | 2,051,800 | 6081億3011万 | -1.16% | 121.42 | 4.17 |
| 01/30 | 950 | 972 | 941 | 967 | +1.79% | 1,688,100 | 6289億4312万 | +2% | 125.57 | 4.31 |
| 01/29 | 949 | 958 | 944 | 950 | +0.64% | 1,498,900 | 6178億8621万 | +0.11% | 123.37 | 4.23 |
| 01/28 | 936 | 958 | 930 | 944 | -0.74% | 1,723,400 | 6139億8377万 | -0.74% | 122.59 | 4.21 |
| 01/27 | 935 | 962 | 935 | 951 | +3.26% | 2,313,600 | 6185億3661万 | -0.21% | 123.5 | 4.24 |
| 01/24 | 930 | 935 | 919 | 921 | -0.54% | 1,151,200 | 5990億2442万 | -3.56% | 119.6 | 4.1 |
| 01/23 | 906 | 935 | 896 | 926 | +1.54% | 2,099,400 | 6022億7645万 | -3.34% | 120.25 | 4.13 |
| 01/22 | 910 | 914 | 907 | 912 | +0.22% | 980,100 | 5931億7076万 | -4.9% | 118.43 | 4.06 |
| 01/21 | 910 | 910 | 898 | 910 | +0.89% | 844,700 | 5918億6994万 | -5.21% | 118.17 | 4.06 |
| 01/20 | 905 | 908 | 900 | 902 | +0.22% | 1,162,000 | 5866億6669万 | -6.24% | 117.13 | 4.02 |
| 01/17 | 902 | 904 | 889 | 900 | -1.1% | 1,555,200 | 5853億6588万 | -6.54% | 116.87 | 4.01 |
| 01/16 | 920 | 923 | 906 | 910 | -0.44% | 1,252,600 | 5918億6994万 | -5.6% | 118.17 | 4.06 |
| 01/15 | 923 | 931 | 910 | 914 | -1.08% | 1,185,400 | 5944億7157万 | -5.38% | 118.69 | 4.07 |
| 01/14 | 935 | 937 | 916 | 924 | -1.81% | 2,092,200 | 6009億7564万 | -4.45% | 119.99 | 4.12 |
| 01/10 | 957 | 960 | 939 | 941 | -0.63% | 1,739,600 | 6120億3255万 | -2.79% | 122.2 | 4.19 |
| 01/09 | 966 | 966 | 944 | 947 | -2.37% | 1,553,700 | 6159億3499万 | -2.17% | 122.98 | 4.22 |
| 01/08 | 979 | 981 | 964 | 970 | -1.82% | 1,052,800 | 6308億9434万 | +0.1% | 125.96 | 4.32 |
| 01/07 | 952 | 993 | 948 | 988 | +4.33% | 2,332,100 | 6426億165万 | +1.96% | 128.3 | 4.4 |
| 01/06 | 998 | 998 | 942 | 947 | -3.86% | 2,528,100 | 6159億3499万 | -2.27% | 122.98 | 4.22 |
| 2024 | ||||||||||
| 12/30 | 995 | 999 | 979 | 985 | -1.5% | 1,540,500 | 6406億5043万 | +1.34% | 127.91 | 4.39 |
| 12/27 | 985 | 1,004 | 985 | 1,000 | +2.25% | 1,901,500 | 6504億653万 | +2.77% | 129.86 | 4.46 |
| 12/26 | 963 | 981 | 956 | 978 | +0.72% | 1,813,400 | 6360億9759万 | +0.51% | 127 | 4.36 |
| 12/25 | 987 | 987 | 963 | 971 | -1.62% | 1,201,000 | 6315億4474万 | -0.31% | 126.09 | 4.33 |
| 12/24 | 974 | 992 | 966 | 987 | +1.13% | 1,376,400 | 6419億5125万 | +1.23% | 128.17 | 4.4 |
| 12/23 | 999 | 1,027 | 974 | 976 | -1.41% | 3,370,200 | 6347億9678万 | +0.1% | 126.74 | 4.35 |
| 12/20 | 988 | 994 | 982 | 990 | -0.2% | 1,245,700 | 6439億247万 | +1.54% | 128.56 | 4.41 |
| 12/19 | 985 | 998 | 976 | 992 | -0.3% | 1,219,800 | 6452億328万 | +1.64% | 128.82 | 4.42 |
| 12/18 | 989 | 1,006 | 981 | 995 | +0.1% | 1,277,500 | 6471億5450万 | +1.84% | 129.21 | 4.43 |
| 12/17 | 1,000 | 1,009 | 993 | 994 | -0.3% | 1,311,300 | 6465億409万 | +1.74% | 129.08 | 4.43 |
| 12/16 | 982 | 1,003 | 974 | 997 | +0.91% | 1,909,300 | 6484億5531万 | +2.47% | 129.47 | 4.44 |
| 12/13 | 950 | 1,010 | 946 | 988 | +4.11% | 3,980,000 | 6426億165万 | +2.07% | 128.3 | 4.4 |
| 12/12 | 952 | 953 | 936 | 949 | +0.53% | 1,799,700 | 6172億3580万 | -1.56% | 123.24 | 4.23 |
| 12/11 | 945 | 961 | 942 | 944 | -0.84% | 1,296,700 | 6139億8377万 | -1.97% | 122.59 | 4.21 |
| 12/10 | 950 | 981 | 949 | 952 | +2.7% | 1,623,100 | 6191億8702万 | -0.94% | 123.63 | 4.24 |
| 12/09 | 948 | 949 | 927 | 927 | -1.9% | 1,469,600 | 6029億2686万 | -3.44% | 120.38 | 4.13 |
| 12/06 | 940 | 965 | 938 | 945 | +0.64% | 1,471,400 | 6146億3417万 | -1.56% | 122.72 | 4.21 |
| 12/05 | 952 | 955 | 938 | 939 | -0.53% | 1,355,100 | 6107億3173万 | -2.19% | 121.94 | 4.19 |
| 12/04 | 944 | 949 | 933 | 944 | -0.11% | 1,264,900 | 6139億8377万 | -1.67% | 122.59 | 4.21 |
| 12/03 | 950 | 960 | 944 | 945 | -0.74% | 1,630,600 | 6146億3417万 | -1.56% | 122.72 | 4.21 |
| 12/02 | 953 | 958 | 938 | 952 | -0.94% | 1,945,900 | 6191億8702万 | -0.83% | 123.63 | 4.24 |
| 11/29 | 985 | 985 | 958 | 961 | -2.34% | 1,263,400 | 6250億4068万 | +0.21% | 124.8 | 4.28 |
| 11/28 | 980 | 992 | 979 | 984 | -0.2% | 961,200 | 6400億3万 | +2.61% | 127.78 | 4.39 |
| 11/27 | 995 | 996 | 973 | 986 | -2.38% | 2,250,600 | 6413億84万 | +2.92% | 128.04 | 4.39 |
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 | 24,450 2,445 4/9 | 16,410 1,641 3/18 | 1,768,000 17,680,000 2/20 | - | - | +11.01% 2/14 | -13.58% 3/18 |
| 2009年 3月期 | 19,100 1,910 5/20 | 5,540 554 11/21 | 6,581,800 65,818,000 1/7 | - | - | +41.35% 1/7 | -35.32% 10/27 |
| 2010年 3月期 | 12,530 1,253 1/15 | 7,710 771 4/1 | 5,470,400 54,704,000 4/9 | - | - | +14.42% 8/3 | -13.65% 7/13 |
| 2011年 3月期 | 12,600 1,260 4/27 1,260 4/15 | 6,260 626 3/15 | 2,839,900 28,399,000 2/4 | 1兆3994億 | 6952億9757万 | +7.02% 1/6 | -21.57% 3/15 |
| 2012年 3月期 | 8,420 842 4/4 | 4,670 467 3/26 | 11,666,500 116,665,000 3/29 | 9352億855万 | 5186億9643万 | +13.74% 3/29 | -20.88% 5/8 |
| 2013年 3月期 | 6,070 607 4/2 | 1,420 142 10/18 142 10/17 他2件 | 36,007,000 360,070,000 12/18 | 6741億9429万 | 1577億1925万 | +65.69% 12/18 | -41.51% 8/6 |
| 2014年 3月期 | 6,330 633 5/21 | 2,340 234 4/3 | 32,197,300 321,973,000 5/9 | 7030億7246万 | 2599億356万 | +49.46% 5/21 | -20.38% 10/7 |
| 2015年 3月期 | 3,410 341 7/4 | 2,190 219 1/22 | 12,530,000 125,300,000 3/3 | 5801億1427万 | 3725億6606万 | +13.41% 4/16 | -15.18% 1/21 |
| 2016年 3月期 | 2,890 289 4/17 | 1,080 108 1/14 108 1/13 他2件 | 39,591,900 395,919,000 2/5 | 4916億5110万 | 1837億3120万 | +36.05% 2/5 | -30.65% 5/18 |
| 2017年 3月期 | 4,720 472 3/31 | 870 87 8/1 | 18,738,500 187,385,000 1/6 | 2兆3520億 | 1480億569万 | +39.71% 8/17 | -28.76% 6/27 |
| 2018年 3月期 | 5,040 504 4/3 | 2,920 292 9/6 | 15,105,500 151,055,000 4/11 | 2兆5115億 | 1兆4550億 | +11.82% 12/4 | -17.09% 9/5 |
| 2019年 3月期 | 3,570 4/20 | 995 12/25 | 6,196,800 11/30 | 1兆7789億 | 5297億5447万 | +13.92% 8/2 | -32.17% 12/25 |
| 2020年 3月期 | 1,839 12/17 | 896 3/17 | 10,650,700 11/6 | 9791億1405万 | 4770億4523万 | +29.18% 11/8 | -28.65% 3/13 |
| 2021年 3月期 | 2,410 2/15 | 1,029 7/31 | 32,412,500 12/1 | 1兆2831億 | 5478億5663万 | +30.4% 1/28 | -12.22% 3/16 |
| 2022年 3月期 | 2,081 5/28 | 995 3/8 | 12,448,800 2/22 | 1兆2734億 | 6088億9309万 | +9.6% 5/28 | -17.8% 2/24 |
| 2023年 3月期 | 1,160 4/5 | 791 10/13 | 13,391,500 2/8 | 7098億6531万 | 5144億7157万 | +12.82% 11/15 | -12.63% 10/13 |
| 2024年 3月期 | 1,145 11/21 | 756 6/2 | 27,109,900 3/22 | 7447億1548万 | 4917億734万 | +17.62% 11/21 | -19.01% 2/9 |
| 最新 | 840 2025/4/25 | 1,234,100 | 5463億4149万 | -2.55% 862 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -21%（0.79倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 157%（2.57倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 83%（1.83倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -55%（0.45倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 116%（2.16倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -72%（0.28倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/04/25 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
752円（2024/08/05） - 12%（1.12倍）
840円（4/25）