株価チャート
株価
4/28
- 前日 (4/25)
- 5,908
- 始値
- 5,907
- 高値
- 5,920
- 安値
- 5,885
- 終値 -0.25%
- 5,893
- 出来高 +750.72%
- 3,091,500
乖離率
- 株価(5日)
移動平均値 - -0.37%
5,915 - 株価(25日)
移動平均値 - -9.3%
6,497 - 出来高(5日)
移動平均値 - +307.83%
758,040
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 | 5,907 | 5,920 | 5,885 | 5,893 | -0.25% | 3,091,500 | 7965億6825万 | -9.3% | 44.55 | 2.81 |
04/25 | 5,921 | 5,929 | 5,903 | 5,908 | -0.25% | 363,400 | 7985億9583万 | -9.08% | 44.66 | 2.82 |
04/24 | 5,928 | 5,933 | 5,917 | 5,923 | +0.03% | 121,500 | 8006億2341万 | -8.96% | 44.77 | 2.82 |
04/23 | 5,928 | 5,948 | 5,919 | 5,921 | -0.12% | 85,700 | 8003億5306万 | -8.99% | 44.76 | 2.82 |
04/22 | 5,919 | 5,944 | 5,916 | 5,928 | +0.15% | 128,100 | 8012億9927万 | -8.88% | 44.81 | 2.83 |
04/21 | 5,918 | 5,927 | 5,914 | 5,919 | 0% | 53,400 | 8000億8272万 | -9.01% | 44.74 | 2.82 |
04/18 | 5,920 | 5,931 | 5,915 | 5,919 | -0.02% | 143,500 | 8000億8272万 | -9.01% | 44.74 | 2.82 |
04/17 | 5,900 | 5,959 | 5,900 | 5,920 | +0.22% | 212,500 | 8002億1789万 | -8.99% | 44.75 | 2.82 |
04/16 | 5,928 | 5,940 | 5,903 | 5,907 | -0.25% | 274,500 | 7984億6066万 | -9.19% | 44.65 | 2.82 |
04/15 | 5,941 | 6,029 | 5,921 | 5,922 | -0.5% | 286,200 | 8004億8824万 | -8.96% | 44.76 | 2.82 |
04/14 | 6,128 | 6,199 | 5,934 | 5,952 | -2.3% | 241,800 | 8045億4339万 | -8.5% | 44.99 | 2.84 |
04/11 | 6,228 | 6,300 | 6,010 | 6,092 | -0.59% | 254,400 | 8234億6747万 | -6.32% | 46.05 | 2.9 |
04/10 | 6,247 | 6,564 | 5,999 | 6,128 | +3.34% | 258,600 | 8283億3366万 | -5.67% | 46.32 | 2.92 |
04/09 | 6,040 | 6,130 | 5,911 | 5,930 | -3.69% | 413,000 | 8015億6961万 | -8.59% | 44.82 | 2.83 |
04/08 | 6,410 | 6,699 | 6,000 | 6,157 | -0.89% | 282,400 | 8322億5364万 | -5.07% | 46.54 | 2.94 |
04/07 | 6,194 | 6,650 | 6,140 | 6,212 | -17.11% | 445,400 | 8396億8810万 | -4.08% | 46.96 | 2.96 |
04/04 | 9,105 | 10,495 | 7,494 | 7,494 | -16.68% | 720,400 | 1兆129億 | +15.93% | 56.65 | 3.57 |
04/03 | 6,855 | 9,105 | 6,801 | 8,994 | +18.26% | 812,800 | 1兆2157億 | +40.53% | 67.99 | 4.29 |
04/02 | 6,619 | 7,605 | 6,612 | 7,605 | +15.14% | 830,500 | 1兆279億 | +21.18% | 57.49 | 3.63 |
04/01 | 6,611 | 6,813 | 6,411 | 6,605 | -10.27% | 767,600 | 8928億1067万 | +6.39% | 49.93 | 3.15 |
03/31 | 7,365 | 8,465 | 7,361 | 7,361 | -16.93% | 1,333,100 | 9950億66万 | +19.11% | 55.64 | 3.51 |
03/28 | 8,861 | 8,861 | 8,711 | 8,861 | +20.38% | 470,100 | 1兆1977億 | +44.74% | 66.98 | 4.22 |
03/27 | 6,327 | 7,361 | 6,327 | 7,361 | +15.72% | 1,688,900 | 9950億66万 | +22.62% | 55.64 | 3.51 |
03/26 | 6,548 | 6,610 | 6,323 | 6,361 | +3.46% | 1,330,900 | 8598億2872万 | +7% | 48.08 | 3.03 |
03/25 | 5,925 | 6,364 | 5,922 | 6,148 | +4.03% | 2,468,900 | 8310億3709万 | +3.76% | 46.47 | 2.93 |
03/24 | 6,107 | 6,120 | 5,899 | 5,910 | -3.57% | 1,257,000 | 7988億6617万 | -0.07% | 44.67 | 2.82 |
03/21 | 5,926 | 6,129 | 5,915 | 6,129 | +3.51% | 178,700 | 8284億6883万 | +3.65% | 46.33 | 2.92 |
03/19 | 5,915 | 5,937 | 5,913 | 5,921 | +0.05% | 185,600 | 8003億5306万 | +0.3% | 44.76 | 2.82 |
03/18 | 5,915 | 5,918 | 5,911 | 5,918 | +0.14% | 180,300 | 7999億4755万 | +0.31% | 44.73 | 2.82 |
03/17 | 5,912 | 5,916 | 5,910 | 5,910 | -0.07% | 201,300 | 7988億6617万 | +0.2% | 44.67 | 2.82 |
03/14 | 5,915 | 5,917 | 5,913 | 5,914 | +0.02% | 484,500 | 7994億686万 | +0.31% | 44.7 | 2.82 |
03/13 | 5,914 | 5,915 | 5,912 | 5,913 | -0.05% | 256,700 | 7992億7169万 | +0.34% | 44.7 | 2.82 |
03/12 | 5,912 | 5,916 | 5,910 | 5,916 | +0.02% | 1,152,400 | 7996億7720万 | +0.44% | 44.72 | 2.82 |
03/11 | 5,910 | 5,915 | 5,909 | 5,915 | +0.07% | 1,094,300 | 7995億4203万 | +0.49% | 44.71 | 2.82 |
03/10 | 5,912 | 5,915 | 5,909 | 5,911 | -0.07% | 865,200 | 7990億134万 | +0.48% | 44.68 | 2.82 |
03/07 | 5,909 | 5,916 | 5,908 | 5,915 | +0.05% | 1,773,800 | 7995億4203万 | +0.58% | 44.71 | 2.82 |
03/06 | 5,906 | 5,913 | 5,905 | 5,912 | +0.07% | 1,422,500 | 7991億3652万 | +0.56% | 44.69 | 2.82 |
03/05 | 5,904 | 5,908 | 5,904 | 5,908 | +0.08% | 1,304,200 | 7985億9583万 | +0.53% | 44.66 | 2.82 |
03/04 | 5,903 | 5,905 | 5,903 | 5,903 | 0% | 1,133,200 | 7979億1997万 | +0.48% | 44.62 | 2.81 |
03/03 | 5,902 | 5,904 | 5,902 | 5,903 | +0.02% | 1,193,500 | 7979億1997万 | +0.51% | 44.62 | 2.81 |
02/28 | 5,903 | 5,906 | 5,901 | 5,902 | -0.03% | 1,252,400 | 7977億8480万 | +0.53% | 44.61 | 2.81 |
02/27 | 5,903 | 5,907 | 5,902 | 5,904 | +0.02% | 1,356,400 | 7980億5514万 | +0.58% | 44.63 | 2.82 |
02/26 | 5,902 | 5,903 | 5,902 | 5,903 | +0.02% | 1,367,700 | 7979億1997万 | +0.58% | 44.62 | 2.81 |
02/25 | 5,903 | 5,903 | 5,902 | 5,902 | -0.02% | 1,136,800 | 7977億8480万 | +0.58% | 44.61 | 2.81 |
02/21 | 5,903 | 5,904 | 5,902 | 5,903 | +0.02% | 1,059,800 | 7979億1997万 | +0.61% | 44.62 | 2.81 |
02/20 | 5,902 | 5,905 | 5,901 | 5,902 | 0% | 1,716,600 | 7977億8480万 | +0.63% | 44.61 | 2.81 |
02/19 | 5,903 | 5,904 | 5,900 | 5,902 | -0.03% | 3,165,400 | 7977億8480万 | +0.65% | 44.61 | 2.81 |
02/18 | 5,900 | 5,905 | 5,899 | 5,904 | +0.61% | 8,755,600 | 7980億5514万 | +0.7% | 44.63 | 2.82 |
02/17 | 5,868 | 5,874 | 5,865 | 5,868 | -0.07% | 860,600 | 7931億8895万 | +0.12% | 44.36 | 2.8 |
02/14 | 5,865 | 5,876 | 5,861 | 5,872 | +0.07% | 1,130,900 | 7937億2964万 | +0.19% | 44.39 | 2.8 |
02/13 | 5,871 | 5,875 | 5,864 | 5,868 | -0.1% | 1,119,400 | 7931億8895万 | +0.12% | 44.36 | 2.8 |
02/12 | 5,864 | 5,874 | 5,862 | 5,874 | +0.14% | 1,048,400 | 7939億9998万 | +0.22% | 44.4 | 2.8 |
02/10 | 5,865 | 5,871 | 5,858 | 5,866 | -0.02% | 798,800 | 7929億1861万 | +0.19% | 44.34 | 2.8 |
02/07 | 5,861 | 5,874 | 5,861 | 5,867 | +0.15% | 1,085,100 | 7930億5378万 | +0.32% | 44.35 | 2.8 |
02/06 | 5,841 | 5,862 | 5,836 | 5,858 | +0.31% | 1,469,700 | 7918億3723万 | +0.29% | 44.28 | 2.79 |
02/05 | 5,836 | 5,840 | 5,824 | 5,840 | +0.34% | 1,025,000 | 7894億414万 | +0.1% | 44.14 | 2.78 |
02/04 | 5,836 | 5,837 | 5,820 | 5,820 | -0.02% | 1,374,500 | 7867億70万 | -0.14% | 43.99 | 2.78 |
02/03 | 5,839 | 5,842 | 5,821 | 5,821 | -0.6% | 4,340,800 | 7868億3587万 | 0% | 44 | 2.78 |
01/31 | 5,860 | 5,865 | 5,856 | 5,856 | -0.07% | 1,053,700 | 7915億6689万 | +0.72% | 44.27 | 2.79 |
01/30 | 5,861 | 5,868 | 5,859 | 5,860 | +0.07% | 1,011,100 | 7921億758万 | +1.02% | 44.3 | 2.79 |
01/29 | 5,851 | 5,860 | 5,847 | 5,856 | 0% | 1,383,200 | 7915億6689万 | +1.17% | 44.27 | 2.79 |
01/28 | 5,861 | 5,869 | 5,856 | 5,856 | -0.2% | 959,500 | 7915億6689万 | +1.39% | 44.27 | 2.79 |
01/27 | 5,860 | 5,875 | 5,858 | 5,868 | +0.24% | 888,800 | 7931億8895万 | +1.8% | 44.36 | 2.8 |
01/24 | 5,840 | 5,861 | 5,831 | 5,854 | +0.09% | 4,007,700 | 7912億9654万 | +1.83% | 44.25 | 2.79 |
01/23 | 5,862 | 5,865 | 5,849 | 5,849 | -0.44% | 4,128,900 | 7906億2068万 | +1.99% | 44.21 | 2.79 |
01/22 | 5,876 | 5,884 | 5,871 | 5,875 | -0.07% | 4,772,200 | 7941億3515万 | +2.69% | 44.41 | 2.8 |
01/21 | 5,878 | 5,884 | 5,877 | 5,879 | 0% | 719,600 | 7946億7584万 | +3.03% | 44.44 | 2.8 |
01/20 | 5,870 | 5,882 | 5,868 | 5,879 | +0.15% | 836,100 | 7946億7584万 | +3.32% | 44.44 | 2.8 |
01/17 | 5,871 | 5,876 | 5,867 | 5,870 | 0% | 1,135,100 | 7934億5929万 | +3.45% | 44.37 | 2.8 |
01/16 | 5,870 | 5,873 | 5,868 | 5,870 | +0.02% | 1,073,300 | 7934億5929万 | +3.73% | 44.37 | 2.8 |
01/15 | 5,870 | 5,874 | 5,866 | 5,869 | +0.07% | 967,200 | 7933億2412万 | +3.97% | 44.36 | 2.8 |
01/14 | 5,870 | 5,877 | 5,863 | 5,865 | -0.15% | 1,849,400 | 7927億8343万 | +4.17% | 44.33 | 2.8 |
01/10 | 5,870 | 5,876 | 5,868 | 5,874 | +0.09% | 1,064,200 | 7939億9998万 | +4.76% | 44.4 | 2.8 |
01/09 | 5,866 | 5,872 | 5,861 | 5,869 | 0% | 1,604,700 | 7933億2412万 | +5.1% | 44.36 | 2.8 |
01/08 | 5,865 | 5,871 | 5,856 | 5,869 | -0.02% | 1,628,100 | 7933億2412万 | +5.58% | 44.36 | 2.8 |
01/07 | 5,889 | 5,889 | 5,860 | 5,870 | +2.75% | 3,526,800 | 7934億5929万 | +6.07% | 44.37 | 2.8 |
01/06 | 5,705 | 5,721 | 5,685 | 5,713 | +0.14% | 733,200 | 7722億3730万 | +3.72% | 43.18 | 2.72 |
2024 | ||||||||||
12/30 | 5,690 | 5,705 | 5,678 | 5,705 | +0.26% | 584,700 | 7711億5592万 | +3.94% | 43.12 | 2.76 |
12/27 | 5,670 | 5,692 | 5,664 | 5,690 | +0.41% | 608,500 | 7691億2834万 | +4.02% | 43.01 | 2.76 |
12/26 | 5,703 | 5,703 | 5,650 | 5,667 | -0.4% | 870,700 | 7660億1939万 | +3.92% | 42.84 | 2.74 |
12/25 | 5,699 | 5,699 | 5,651 | 5,690 | +0.62% | 476,600 | 7691億2834万 | +4.65% | 43.01 | 2.76 |
12/24 | 5,645 | 5,660 | 5,639 | 5,655 | +0.34% | 442,000 | 7643億9733万 | +4.37% | 42.75 | 2.74 |
12/23 | 5,604 | 5,637 | 5,604 | 5,636 | +1.73% | 713,500 | 7618億2906万 | +4.33% | 42.6 | 2.73 |
12/20 | 5,540 | 5,547 | 5,534 | 5,540 | 0% | 377,900 | 7488億5255万 | +2.84% | 41.88 | 2.68 |
12/19 | 5,530 | 5,547 | 5,520 | 5,540 | -0.14% | 542,000 | 7488億5255万 | +3.03% | 41.88 | 2.68 |
12/18 | 5,548 | 5,555 | 5,533 | 5,548 | -0.04% | 381,500 | 7499億3393万 | +3.35% | 41.94 | 2.69 |
12/17 | 5,525 | 5,552 | 5,510 | 5,550 | +0.89% | 541,100 | 7502億427万 | +3.53% | 41.95 | 2.69 |
12/16 | 5,510 | 5,522 | 5,500 | 5,501 | +0.02% | 321,900 | 7435億8085万 | +2.73% | 41.58 | 2.66 |
12/13 | 5,510 | 5,519 | 5,488 | 5,500 | -0.22% | 381,800 | 7434億4568万 | +2.77% | 41.57 | 2.66 |
12/12 | 5,520 | 5,525 | 5,496 | 5,512 | +0.46% | 361,800 | 7450億6774万 | +3.05% | 41.67 | 2.67 |
12/11 | 5,465 | 5,500 | 5,464 | 5,487 | +0.11% | 348,500 | 7416億8844万 | +2.68% | 41.48 | 2.66 |
12/10 | 5,473 | 5,500 | 5,468 | 5,481 | 0% | 383,500 | 7408億7741万 | +2.6% | 41.43 | 2.65 |
12/09 | 5,500 | 5,513 | 5,462 | 5,481 | -0.16% | 710,400 | 7408億7741万 | +2.66% | 41.43 | 2.65 |
12/06 | 5,520 | 5,530 | 5,482 | 5,490 | -0.63% | 423,100 | 7420億9396万 | +2.87% | 41.5 | 2.66 |
12/05 | 5,490 | 5,535 | 5,479 | 5,525 | +0.73% | 792,300 | 7468億2497万 | +3.56% | 41.76 | 2.68 |
12/04 | 5,350 | 5,495 | 5,350 | 5,485 | +3.35% | 1,424,400 | 7414億1810万 | +2.83% | 41.46 | 2.66 |
12/03 | 5,277 | 5,329 | 5,277 | 5,307 | +0.57% | 652,800 | 7173億5749万 | -0.47% | 40.12 | 2.57 |
12/02 | 5,285 | 5,292 | 5,257 | 5,277 | +0.55% | 407,400 | 7133億233万 | -1.12% | 39.89 | 2.56 |
11/29 | 5,255 | 5,278 | 5,248 | 5,248 | -0.3% | 569,900 | 7093億8235万 | -1.74% | 39.67 | 2.54 |
11/28 | 5,220 | 5,288 | 5,204 | 5,264 | +0.84% | 995,200 | 7115億4510万 | -1.55% | 39.79 | 2.55 |
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 | 3,030 8/10 7/31 | 1,067 3/17 | 8,407,800 5/2 | - | - | +22.78% 4/28 | -27.3% 1/16 |
2009年 3月期 | 1,638 6/6 | 420 11/21 | 4,493,500 4/30 | - | - | +33.81% 1/7 | -40.13% 10/8 |
2010年 3月期 | 1,924 9/11 9/10 | 853 4/28 | 6,174,400 8/3 | - | - | +34.44% 8/3 | -19% 10/29 |
2011年 3月期 | 1,691 4/30 | 625 3/15 | 4,832,900 10/28 | 2285億7416万 | 844億8187万 | +12.78% 11/22 | -25.44% 3/15 |
2012年 3月期 | 887 4/6 | 492 8/22 | 4,306,000 10/27 | 1198億9667万 | 665億413万 | +16.78% 3/16 | -19.72% 8/22 |
2013年 3月期 | 834 3/21 | 446 11/9 | 4,144,200 5/1 | 1127億3261万 | 602億8626万 | +21.74% 1/4 | -15.83% 6/1 |
2014年 3月期 | 1,299 5/23 | 698 3/20 | 5,889,200 11/1 | 1755億8712万 | 943億5001万 | +24.7% 5/10 | -20.74% 11/1 |
2015年 3月期 | 975 7/17 | 595 10/23 | 5,772,300 5/1 | 1317億9264万 | 804億2730万 | +16.28% 11/21 | -19.1% 10/23 |
2016年 3月期 | 1,072 6/2 | 578 2/12 | 2,939,400 7/31 | 1449億432万 | 781億2938万 | +13.8% 5/19 | -18.65% 8/25 |
2017年 3月期 | 899 1/31 | 468 7/8 | 5,165,700 2/1 | 1215億1957万 | 632億6046万 | +20.52% 5/8 | -15.84% 2/2 |
2018年 3月期 | 1,023 7/21 | 667 4/13 | 4,877,000 7/28 | 1382億8089万 | 901億5968万 | +19.08% 5/1 | -16.3% 7/31 |
2019年 3月期 | 1,143 7/30 | 624 1/4 | 3,237,700 7/27 | 1545億152万 | 843億4729万 | +16.58% 2/14 | -19.23% 10/26 |
2020年 3月期 | 1,399 2/13 | 689 3/23 | 5,050,800 12/4 | 1891億554万 | 931億3346万 | +24.19% 4/28 | -34.59% 3/19 |
2021年 3月期 | 3,465 3/31 | 889 4/6 | 5,400,800 6/15 | 4683億7077万 | 1201億6785万 | +19.79% 12/1 | -8.74% 11/2 |
2022年 3月期 | 5,990 3/30 | 2,987 5/13 | 7,055,400 10/27 | 8096億7993万 | 4037億5859万 | +25.59% 11/4 | -13.24% 10/6 |
2023年 3月期 | 5,950 4/20 | 3,080 10/3 9/30 | 7,549,400 10/28 | 8042億7305万 | 4163億2958万 | +19.01% 11/11 | -22.06% 6/20 |
2024年 3月期 | 6,350 7/5 | 3,570 4/27 | 7,102,600 6/1 | 8583億4183万 | 4825億6383万 | +24.74% 6/1 | -14.06% 10/31 |
2025年 3月期 | 8,861 3/28 | 5,199 11/20 | 8,755,600 2/18 | 1兆1977億 | 7027億5892万 | +44.75% 3/28 | -9.29% 4/28 |
最新 | 5,893 2025/4/28 | 3,091,500 | 7965億6825万 | -9.3% 6,497 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -51%(0.49倍)
- 1986/12/27 vs 1985/12/28
- -28%(0.72倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/28 vs 1988/12/28
- -6%(0.94倍)
- 1990/12/28 vs 1989/12/28
- 8%(1.08倍)
- 1991/12/30 vs 1990/12/28
- 57%(1.57倍)
- 1992/12/29 vs 1991/12/30
- 21%(1.21倍)
- 1993/12/30 vs 1992/12/29
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- -20%(0.8倍)
- 1995/12/29 vs 1994/12/30
- 76%(1.76倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- 16%(1.16倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- -38%(0.62倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -35%(0.65倍)
- 2003/12/30 vs 2002/12/30
- 52%(1.52倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 183%(2.83倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 16%(1.16倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 84%(1.84倍)
- 2020/12/30 vs 2019/12/30
- 83%(1.83倍)
- 2021/12/30 vs 2020/12/30
- 133%(2.33倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- 62%(1.62倍)
- 2024/12/30 vs 2023/12/29
- 4%(1.04倍)
- 2025/04/28 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
283円(1987/03/30) - 1985%(20.85倍)
5,893円(4/28)