株価チャート
株価
7/4
- 前日 (7/3)
- 387
- 始値
- 386
- 高値
- 386
- 安値
- 373
- 終値 -2.58%
- 377
- 出来高 -55.23%
- 6,554,600
乖離率
- 株価（5日）
移動平均値 - +2.45%
368 - 株価（25日）
移動平均値 - -3.83%
392 - 出来高（5日）
移動平均値 - -20.94%
8,290,660
2025/02/07～2025/07/04
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 | ||||||||||
| 07/04 | 386 | 386 | 373 | 377 | -2.58% | 6,554,600 | 2166億1698万 | -3.83% | 10.82 | 1.21 |
| 07/03 | 360 | 387 | 360 | 387 | +7.8% | 14,639,100 | 2223億6278万 | -2.27% | 11.11 | 1.24 |
| 07/02 | 353 | 360 | 353 | 359 | +0.84% | 7,969,400 | 2062億7452万 | -10.25% | 10.3 | 1.15 |
| 07/01 | 354 | 363 | 352 | 356 | -0.84% | 6,994,300 | 2045億5078万 | -11.66% | 10.22 | 1.15 |
| 06/30 | 366 | 366 | 357 | 359 | -1.64% | 5,295,900 | 2062億7452万 | -11.79% | 10.3 | 1.15 |
| 06/27 | 365 | 369 | 363 | 365 | +1.39% | 5,512,000 | 2097億2201万 | -11.19% | 10.48 | 1.17 |
| 06/26 | 359 | 362 | 357 | 360 | -0.55% | 5,200,600 | 2068億4910万 | -13.04% | 10.33 | 1.16 |
| 06/25 | 355 | 365 | 354 | 362 | +1.4% | 5,515,800 | 2079億9826万 | -13.4% | 10.39 | 1.16 |
| 06/24 | 365 | 372 | 354 | 357 | -1.11% | 11,940,200 | 2051億2536万 | -15.6% | 10.25 | 1.15 |
| 06/23 | 358 | 366 | 357 | 361 | +0.56% | 6,582,500 | 2074億2368万 | -15.46% | 10.36 | 1.16 |
| 06/20 | 370 | 372 | 357 | 359 | -3.23% | 11,762,000 | 2062億7452万 | -16.9% | 10.3 | 1.15 |
| 06/19 | 371 | 374 | 365 | 371 | +0.54% | 6,048,200 | 2131億6949万 | -15.1% | 10.65 | 1.19 |
| 06/18 | 370 | 375 | 369 | 369 | -0.27% | 6,523,600 | 2120億2033万 | -16.33% | 10.59 | 1.19 |
| 06/17 | 376 | 384 | 368 | 370 | -3.65% | 11,076,000 | 2125億9491万 | -16.67% | 10.62 | 1.19 |
| 06/16 | 373 | 398 | 372 | 384 | +3.5% | 20,111,500 | 2206億3904万 | -14.29% | 11.02 | 1.24 |
| 06/13 | 366 | 374 | 360 | 371 | +3.34% | 25,267,400 | 2131億6949万 | -17.92% | 10.65 | 1.19 |
| 06/12 | 370 | 370 | 350 | 359 | -2.18% | 37,667,600 | 2062億7452万 | -21.1% | 10.3 | 1.15 |
| 06/11 | 423 | 423 | 367 | 367 | -17.9% | 69,807,000 | 2108億7117万 | -19.87% | 10.53 | 1.18 |
| 06/10 | 451 | 452 | 446 | 447 | -0.67% | 1,962,600 | 2568億3763万 | -3.04% | 12.83 | 1.44 |
| 06/09 | 459 | 460 | 442 | 450 | -0.88% | 2,336,700 | 2585億6138万 | -2.6% | 12.92 | 1.45 |
| 06/06 | 459 | 459 | 450 | 454 | -1.3% | 2,946,000 | 2608億5970万 | -1.73% | 13.03 | 1.46 |
| 06/05 | 461 | 467 | 455 | 460 | -1.71% | 2,342,500 | 2643億719万 | -0.43% | 13.2 | 1.48 |
| 06/04 | 473 | 476 | 468 | 468 | -0.21% | 1,445,000 | 2689億383万 | +1.3% | 13.43 | 1.51 |
| 06/03 | 470 | 476 | 463 | 469 | -0.21% | 1,967,500 | 2694億7841万 | +1.74% | 13.46 | 1.51 |
| 06/02 | 467 | 481 | 466 | 470 | +0.43% | 2,707,300 | 2700億5299万 | +2.17% | 13.49 | 1.51 |
| 05/30 | 459 | 470 | 454 | 468 | -1.47% | 3,535,900 | 2689億383万 | +1.52% | 13.43 | 1.51 |
| 05/29 | 452 | 493 | 451 | 475 | +5.56% | 5,217,100 | 2729億2590万 | +3.26% | 13.63 | 1.53 |
| 05/28 | 457 | 458 | 448 | 450 | +0.22% | 1,824,500 | 2585億6138万 | -1.96% | 12.92 | 1.45 |
| 05/27 | 458 | 458 | 447 | 449 | -0.22% | 1,678,500 | 2579億8680万 | -1.97% | 12.89 | 1.44 |
| 05/26 | 447 | 455 | 445 | 450 | +0.22% | 1,997,300 | 2585億6138万 | -1.53% | 12.92 | 1.45 |
| 05/23 | 462 | 466 | 445 | 449 | -3.02% | 4,266,500 | 2579億8680万 | -1.32% | 12.89 | 1.44 |
| 05/22 | 474 | 480 | 459 | 463 | -3.14% | 1,783,000 | 2660億3093万 | +1.98% | 13.29 | 1.49 |
| 05/21 | 484 | 486 | 477 | 478 | +0.42% | 1,830,100 | 2746億4964万 | +5.75% | 13.72 | 1.54 |
| 05/20 | 491 | 495 | 473 | 476 | -1.86% | 2,140,700 | 2735億48万 | +6.01% | 13.66 | 1.53 |
| 05/19 | 482 | 490 | 480 | 485 | +1.89% | 2,461,600 | 2786億7171万 | +8.74% | 13.92 | 1.56 |
| 05/16 | 473 | 480 | 468 | 476 | +2.37% | 2,769,400 | 2735億48万 | +7.69% | 13.66 | 1.53 |
| 05/15 | 456 | 470 | 448 | 465 | +1.31% | 2,681,500 | 2671億8009万 | +6.16% | 13.35 | 1.5 |
| 05/14 | 465 | 465 | 452 | 459 | -2.34% | 2,443,700 | 2637億3261万 | +6% | 13.17 | 1.48 |
| 05/13 | 467 | 472 | 463 | 470 | +1.51% | 2,828,800 | 2700億5299万 | +9.3% | 13.49 | 1.51 |
| 05/12 | 452 | 463 | 452 | 463 | +3.12% | 2,479,300 | 2660億3093万 | +8.18% | 13.29 | 1.49 |
| 05/09 | 447 | 452 | 441 | 449 | +1.58% | 2,712,300 | 2579億8680万 | +5.4% | 12.89 | 1.44 |
| 05/08 | 444 | 449 | 440 | 442 | -0.67% | 2,114,700 | 2539億6473万 | +4.25% | 12.69 | 1.42 |
| 05/07 | 456 | 457 | 442 | 445 | -3.05% | 2,659,900 | 2556億8847万 | +5.2% | 12.77 | 1.43 |
| 05/02 | 467 | 477 | 457 | 459 | -0.86% | 2,836,900 | 2637億3261万 | +8.51% | 13.17 | 1.48 |
| 05/01 | 459 | 469 | 454 | 463 | +1.98% | 3,285,300 | 2660億3093万 | +9.46% | 13.29 | 1.49 |
| 04/30 | 445 | 454 | 440 | 454 | +2.02% | 2,838,100 | 2608億5970万 | +7.33% | 13.03 | 1.46 |
| 04/28 | 451 | 458 | 444 | 445 | +0.45% | 4,010,100 | 2556億8847万 | +5.2% | 12.77 | 1.43 |
| 04/25 | 442 | 458 | 430 | 443 | -4.94% | 7,256,200 | 2545億3931万 | +4.48% | 12.72 | 1.42 |
| 04/24 | 487 | 489 | 464 | 466 | -3.52% | 5,716,700 | 2677億5467万 | +9.65% | 13.38 | 1.5 |
| 04/23 | 469 | 486 | 465 | 483 | +6.62% | 7,462,700 | 2775億2255万 | +13.38% | 13.86 | 1.55 |
| 04/22 | 459 | 468 | 440 | 453 | +5.59% | 8,466,900 | 2602億8512万 | +6.34% | 13 | 1.46 |
| 04/21 | 428 | 434 | 428 | 429 | +0.23% | 2,130,300 | 2464億9518万 | +0.47% | 12.31 | 1.38 |
| 04/18 | 427 | 430 | 422 | 428 | +1.18% | 1,248,300 | 2459億2060万 | -0.23% | 12.28 | 1.38 |
| 04/17 | 410 | 424 | 410 | 423 | +2.17% | 1,373,000 | 2430億4769万 | -1.63% | 12.14 | 1.36 |
| 04/16 | 417 | 418 | 411 | 414 | -0.24% | 1,339,600 | 2378億7647万 | -4.17% | 11.88 | 1.33 |
| 04/15 | 412 | 418 | 410 | 415 | +2.22% | 1,371,700 | 2384億5105万 | -4.6% | 11.91 | 1.33 |
| 04/14 | 413 | 415 | 405 | 406 | -0.25% | 1,925,700 | 2332億7982万 | -7.09% | 11.65 | 1.31 |
| 04/11 | 391 | 411 | 389 | 407 | +0.25% | 2,987,000 | 2338億5440万 | -7.29% | 11.68 | 1.31 |
| 04/10 | 408 | 409 | 398 | 406 | +7.12% | 3,314,000 | 2332億7982万 | -8.14% | 11.65 | 1.31 |
| 04/09 | 369 | 383 | 364 | 379 | +1.34% | 4,253,200 | 2177億6614万 | -14.64% | 10.88 | 1.22 |
| 04/08 | 375 | 383 | 370 | 374 | +6.55% | 4,804,700 | 2148億9323万 | -16.52% | 10.73 | 1.2 |
| 04/07 | 355 | 359 | 343 | 351 | -10.46% | 6,165,300 | 2016億7787万 | -22.35% | 10.07 | 1.13 |
| 04/04 | 386 | 393 | 380 | 392 | -3.21% | 5,169,200 | 2252億3569万 | -14.22% | 11.25 | 1.26 |
| 04/03 | 392 | 406 | 391 | 405 | -0.74% | 3,200,800 | 2327億524万 | -12.15% | 11.62 | 1.3 |
| 04/02 | 411 | 413 | 403 | 408 | +0.25% | 2,525,600 | 2344億2898万 | -11.88% | 11.71 | 1.31 |
| 04/01 | 419 | 422 | 405 | 407 | -2.86% | 3,703,600 | 2338億5440万 | -12.66% | 11.68 | 1.31 |
| 03/31 | 427 | 432 | 419 | 419 | -5.42% | 4,497,400 | 2407億4937万 | -10.66% | - | 1.35 |
| 03/28 | 451 | 452 | 441 | 443 | -2.21% | 3,301,400 | 2545億3931万 | -6.14% | - | 1.42 |
| 03/27 | 454 | 457 | 448 | 453 | -2.79% | 3,917,500 | 2602億8512万 | -4.43% | - | 1.46 |
| 03/26 | 460 | 467 | 458 | 466 | +0.87% | 2,114,000 | 2677億5467万 | -2.1% | - | 1.5 |
| 03/25 | 468 | 469 | 458 | 462 | 0% | 2,488,300 | 2654億5635万 | -3.14% | - | 1.49 |
| 03/24 | 475 | 476 | 462 | 462 | -2.53% | 2,038,900 | 2654億5635万 | -3.35% | - | 1.49 |
| 03/21 | 475 | 483 | 473 | 474 | -1.66% | 3,528,100 | 2723億5132万 | -1.04% | - | 1.52 |
| 03/19 | 483 | 492 | 482 | 482 | -0.21% | 2,397,700 | 2769億4796万 | +0.63% | - | 1.55 |
| 03/18 | 490 | 491 | 480 | 483 | -0.41% | 2,154,700 | 2775億2255万 | +1.05% | - | 1.55 |
| 03/17 | 480 | 493 | 480 | 485 | +2.32% | 3,179,600 | 2786億7171万 | +1.46% | - | 1.56 |
| 03/14 | 469 | 474 | 466 | 474 | +0.42% | 2,275,100 | 2723億5132万 | -0.84% | - | 1.52 |
| 03/13 | 472 | 474 | 468 | 472 | +0.64% | 2,389,700 | 2712億216万 | -1.26% | - | 1.52 |
| 03/12 | 467 | 470 | 464 | 469 | -0.42% | 2,206,100 | 2694億7841万 | -2.09% | - | 1.51 |
| 03/11 | 457 | 471 | 456 | 471 | +0.64% | 2,248,100 | 2706億2758万 | -1.88% | - | 1.51 |
| 03/10 | 478 | 478 | 467 | 468 | -0.64% | 1,711,200 | 2689億383万 | -2.7% | - | 1.51 |
| 03/07 | 461 | 474 | 459 | 471 | +0.86% | 2,156,000 | 2706億2758万 | -3.09% | - | 1.51 |
| 03/06 | 474 | 486 | 466 | 467 | -0.43% | 2,816,700 | 2683億2925万 | -4.69% | - | 1.5 |
| 03/05 | 468 | 472 | 463 | 469 | +0.64% | 2,123,400 | 2694億7841万 | -5.06% | - | 1.51 |
| 03/04 | 471 | 473 | 461 | 466 | -3.32% | 2,543,100 | 2677億5467万 | -6.43% | - | 1.5 |
| 03/03 | 485 | 486 | 476 | 482 | +1.9% | 2,620,000 | 2769億4796万 | -3.98% | - | 1.55 |
| 02/28 | 484 | 486 | 465 | 473 | -3.07% | 4,080,300 | 2717億7674万 | -6.34% | - | 1.52 |
| 02/27 | 470 | 492 | 470 | 488 | +4.05% | 3,001,000 | 2803億9545万 | -4.5% | - | 1.57 |
| 02/26 | 472 | 474 | 466 | 469 | -1.26% | 2,558,100 | 2694億7841万 | -8.93% | - | 1.51 |
| 02/25 | 475 | 486 | 468 | 475 | -2.46% | 2,399,100 | 2729億2590万 | -8.83% | - | 1.53 |
| 02/21 | 477 | 488 | 471 | 487 | +1.04% | 2,875,600 | 2798億2087万 | -7.41% | - | 1.57 |
| 02/20 | 501 | 502 | 482 | 482 | -5.68% | 3,702,700 | 2769億4796万 | -8.88% | - | 1.55 |
| 02/19 | 499 | 515 | 498 | 511 | +3.02% | 3,988,500 | 2936億1081万 | -3.58% | - | 1.64 |
| 02/18 | 484 | 498 | 480 | 496 | +2.48% | 2,595,600 | 2849億9210万 | -6.42% | - | 1.6 |
| 02/17 | 493 | 493 | 471 | 484 | -2.22% | 2,667,700 | 2780億9713万 | -8.85% | - | 1.56 |
| 02/14 | 478 | 500 | 475 | 495 | +3.99% | 4,643,700 | 2844億1752万 | -6.95% | - | 1.59 |
| 02/13 | 476 | 479 | 469 | 476 | +1.49% | 2,859,800 | 2735億48万 | -10.86% | - | 1.53 |
| 02/12 | 472 | 473 | 463 | 469 | -0.64% | 2,940,900 | 2694億7841万 | -12.83% | - | 1.51 |
| 02/10 | 470 | 476 | 463 | 472 | -0.21% | 3,172,600 | 2712億216万 | -12.75% | - | 1.52 |
| 02/07 | 483 | 484 | 469 | 473 | -2.47% | 3,677,400 | 2717億7674万 | -13.05% | - | 1.52 |
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 | 921 9/27 | 587 1/22 | 16,781,000 8/9 | - | - | +12.41% 9/26 | -17.99% 11/13 |
| 2009年 3月期 | 741 6/6 | 158 2/2 | 7,591,000 11/7 | - | - | +26.82% 4/13 | -44.08% 10/27 |
| 2010年 3月期 | 422 8/25 | 218 4/1 | 8,031,000 4/3 | - | - | +25.2% 8/10 | -20.67% 11/27 |
| 2011年 3月期 | 523 5/14 | 309 3/15 | 18,592,000 10/29 | 3005億534万 | 1775億4522万 | +20.78% 5/13 | -24.83% 3/15 |
| 2012年 3月期 | 600 3/30 | 365 4/14 | 8,463,000 4/6 | 3447億4800万 | 2097億2170万 | +10.29% 9/29 | -15.48% 8/22 |
| 2013年 3月期 | 1,125 3/21 | 481 6/5 | 8,054,000 10/19 | 6464億250万 | 2763億7298万 | +22.76% 4/11 | -8.98% 6/4 |
| 2014年 3月期 | 1,752 5/20 | 951 4/2 | 7,398,000 8/20 | 1兆66億 | 5464億2558万 | +18.98% 5/15 | -16.12% 8/22 |
| 2015年 3月期 | 1,916 3/13 | 1,207 5/21 | 5,874,400 12/12 | 1兆1008億 | 6935億1908万 | +8.87% 11/4 | -13.26% 5/12 |
| 2016年 3月期 | 1,725 4/1 | 1,016 2/12 | 7,280,500 1/27 | 9911億5196万 | 5837億7414万 | +10.6% 10/26 | -18.38% 8/25 |
| 2017年 3月期 | 1,440 3/17 | 915 7/8 | 9,308,400 10/28 | 8273億9642万 | 5257億4147万 | +10.13% 7/21 | -10.8% 7/8 |
| 2018年 3月期 | 1,582 2/1 | 1,194 7/24 | 7,286,200 11/2 | 9089億8690万 | 6860億4953万 | +8.24% 9/21 | -9.06% 3/5 |
| 2019年 3月期 | 1,436 4/12 | 924 3/28 | 7,409,100 4/12 | 8250億9810万 | 5309億1270万 | +8.23% 9/21 | -10.97% 10/25 |
| 2020年 3月期 | 1,183 1/7 12/18 他2件 | 472 3/23 | 6,222,200 3/23 | 6797億2914万 | 2712億216万 | +12.72% 11/5 | -41.81% 3/19 |
| 2021年 3月期 | 1,098 2/17 | 520 4/6 | 12,992,700 3/24 | 6308億8977万 | 2987億8204万 | +22.92% 6/8 | -14.39% 7/31 |
| 2022年 3月期 | 1,164 10/20 | 624 3/9 | 19,843,300 3/8 | 6688億1210万 | 3585億3845万 | +10.87% 5/28 | -37.11% 3/9 |
| 2023年 3月期 | 757 7/20 | 478 1/16 | 24,303,600 5/31 | 4349億5770万 | 2746億4964万 | +10.23% 2/1 | -15.06% 12/23 |
| 2024年 3月期 | 645 6/14 | 425 10/31 | 26,821,400 5/31 | 3706億464万 | 2441億9686万 | +12.3% 5/31 | -20.56% 10/30 |
| 2025年 3月期 | 634 1/21 | 357 11/5 | 22,505,300 10/30 | 3642億8425万 | 2051億2536万 | +24.22% 12/30 | -22.35% 4/7 |
| 最新 | 377 2025/7/4 | 6,554,600 | 2166億1698万 | -3.83% 392 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- -7%（0.93倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/28
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 52%（1.52倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 30%（1.3倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 114%（2.14倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/07/04 vs 2024/12/30
- -33%（0.67倍）
- 過去安値
158円（2009/02/02） - 139%（2.39倍）
377円（7/4）