株価チャート
株価
5/2
- 前日 (5/1)
- 784
- 始値
- 794
- 高値
- 796
- 安値
- 782
- 終値 +0.51%
- 788
- 出来高 -30.14%
- 211,600
乖離率
- 株価(5日)
移動平均値 - +0.38%
785 - 株価(25日)
移動平均値 - +5.21%
749 - 出来高(5日)
移動平均値 - -56.35%
484,820
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 | 794 | 796 | 782 | 788 | +0.51% | 211,600 | 705億8969万 | +5.21% | 5.88 | 0.6 |
05/01 | 791 | 802 | 784 | 784 | -0.76% | 302,900 | 702億3136万 | +4.26% | 5.85 | 0.6 |
04/30 | 790 | 793 | 780 | 790 | +0.51% | 204,800 | 707億6885万 | +4.77% | 5.89 | 0.6 |
04/28 | 788 | 812 | 775 | 786 | +1.03% | 540,300 | 704億1053万 | +3.97% | 5.86 | 0.6 |
04/25 | 837 | 843 | 771 | 778 | -2.38% | 1,164,500 | 696億9388万 | +2.77% | 5.8 | 0.59 |
04/24 | 808 | 821 | 789 | 797 | -0.62% | 436,400 | 713億9591万 | +5.01% | 5.94 | 0.61 |
04/23 | 786 | 803 | 778 | 802 | +3.62% | 359,100 | 718億4382万 | +5.39% | 5.98 | 0.61 |
04/22 | 763 | 781 | 762 | 774 | +1.04% | 261,200 | 693億3556万 | +1.57% | 5.77 | 0.59 |
04/21 | 772 | 776 | 761 | 766 | -0.26% | 150,000 | 686億1891万 | +0.13% | 5.71 | 0.58 |
04/18 | 748 | 768 | 745 | 768 | +3.78% | 250,900 | 687億9807万 | +0.26% | 5.73 | 0.58 |
04/17 | 725 | 741 | 722 | 740 | +2.21% | 171,300 | 662億8981万 | -3.52% | 5.52 | 0.56 |
04/16 | 722 | 729 | 715 | 724 | -0.96% | 187,700 | 648億5651万 | -5.97% | 5.4 | 0.55 |
04/15 | 722 | 736 | 719 | 731 | +3.39% | 127,300 | 654億8358万 | -5.43% | 5.45 | 0.56 |
04/14 | 713 | 715 | 702 | 707 | 0% | 129,300 | 633億3364万 | -8.77% | 5.27 | 0.54 |
04/11 | 699 | 712 | 676 | 707 | -3.02% | 303,200 | 633億3364万 | -9.24% | 5.27 | 0.54 |
04/10 | 749 | 749 | 709 | 729 | +9.79% | 351,100 | 653億442万 | -6.78% | 5.44 | 0.55 |
04/09 | 668 | 674 | 650 | 664 | -4.87% | 341,000 | 594億8166万 | -15.31% | 4.95 | 0.51 |
04/08 | 667 | 705 | 667 | 698 | +7.88% | 215,700 | 625億2741万 | -11.42% | 5.21 | 0.53 |
04/07 | 599 | 655 | 599 | 647 | -4.71% | 411,700 | 579億5879万 | -18.2% | 4.82 | 0.49 |
04/04 | 710 | 710 | 661 | 679 | -8.61% | 407,000 | 608億2538万 | -14.59% | 5.06 | 0.52 |
04/03 | 730 | 746 | 721 | 743 | -4.13% | 290,100 | 665億5855万 | -6.89% | 5.54 | 0.57 |
04/02 | 778 | 779 | 767 | 775 | 0% | 126,600 | 694億2514万 | -3% | 5.78 | 0.59 |
04/01 | 780 | 793 | 775 | 775 | -0.39% | 205,000 | 694億2514万 | -2.76% | 5.78 | 0.59 |
03/31 | 780 | 789 | 768 | 778 | -3.35% | 205,300 | 696億9388万 | -2.38% | 11.22 | 0.59 |
03/28 | 817 | 826 | 801 | 805 | -4.73% | 313,200 | 721億1256万 | +1.13% | 11.6 | 0.61 |
03/27 | 842 | 847 | 826 | 845 | +0.24% | 321,100 | 756億9579万 | +6.42% | 12.18 | 0.64 |
03/26 | 836 | 847 | 830 | 843 | +1.44% | 242,800 | 755億1663万 | +6.44% | 12.15 | 0.64 |
03/25 | 837 | 842 | 826 | 831 | +0.12% | 166,400 | 744億4166万 | +5.32% | 11.98 | 0.63 |
03/24 | 830 | 836 | 817 | 830 | +0.24% | 219,500 | 743億5208万 | +5.33% | 11.96 | 0.63 |
03/21 | 832 | 844 | 828 | 828 | -1.43% | 197,700 | 741億7292万 | +5.34% | 11.94 | 0.63 |
03/19 | 835 | 841 | 826 | 840 | +0.72% | 207,800 | 752億4789万 | +7.01% | 12.11 | 0.64 |
03/18 | 827 | 836 | 822 | 834 | +0.97% | 459,800 | 747億1040万 | +6.51% | 12.02 | 0.63 |
03/17 | 817 | 828 | 814 | 826 | +2.1% | 268,400 | 739億9376万 | +5.63% | 11.91 | 0.63 |
03/14 | 800 | 818 | 800 | 809 | +1.51% | 279,000 | 724億7088万 | +3.72% | 11.66 | 0.62 |
03/13 | 802 | 806 | 792 | 797 | -0.13% | 163,000 | 713億9591万 | +2.31% | 11.49 | 0.61 |
03/12 | 796 | 800 | 789 | 798 | -0.13% | 191,200 | 714億8549万 | +2.44% | 11.5 | 0.61 |
03/11 | 790 | 799 | 773 | 799 | +0.88% | 256,900 | 715億7508万 | +2.57% | 11.52 | 0.61 |
03/10 | 805 | 807 | 791 | 792 | -0.63% | 230,400 | 709億4801万 | +1.93% | 11.42 | 0.6 |
03/07 | 792 | 800 | 779 | 797 | +0.13% | 227,500 | 713億9591万 | +2.71% | 11.49 | 0.61 |
03/06 | 785 | 796 | 784 | 796 | +2.45% | 253,000 | 713億633万 | +2.98% | 11.47 | 0.61 |
03/05 | 765 | 778 | 761 | 777 | +2.37% | 157,500 | 696億430万 | +0.91% | 11.2 | 0.59 |
03/04 | 766 | 766 | 755 | 759 | -0.91% | 191,900 | 679億9184万 | -1.17% | 10.94 | 0.58 |
03/03 | 754 | 773 | 753 | 766 | +2.13% | 186,200 | 686億1891万 | +0.13% | 11.04 | 0.58 |
02/28 | 758 | 758 | 744 | 750 | -1.57% | 154,700 | 671億8562万 | -1.7% | 10.81 | 0.57 |
02/27 | 754 | 762 | 753 | 762 | +1.2% | 106,200 | 682億6059万 | +0.13% | 10.98 | 0.58 |
02/26 | 741 | 753 | 736 | 753 | +1.21% | 202,600 | 674億5436万 | -0.79% | 10.85 | 0.57 |
02/25 | 744 | 748 | 737 | 744 | -1.33% | 188,800 | 666億4813万 | -1.72% | 10.72 | 0.57 |
02/21 | 756 | 756 | 743 | 754 | -0.13% | 172,800 | 675億4394万 | -0.13% | 10.87 | 0.57 |
02/20 | 760 | 760 | 747 | 755 | -1.56% | 164,100 | 676億3352万 | +0.4% | 10.88 | 0.57 |
02/19 | 787 | 787 | 767 | 767 | -2.66% | 111,500 | 687億849万 | +2.27% | 11.06 | 0.58 |
02/18 | 778 | 794 | 776 | 788 | +0.9% | 146,000 | 705億8969万 | +5.49% | 11.36 | 0.6 |
02/17 | 789 | 794 | 778 | 781 | -1.01% | 161,900 | 699億6262万 | +5.11% | 11.26 | 0.59 |
02/14 | 800 | 802 | 788 | 789 | -1.25% | 166,000 | 706億7927万 | +6.77% | 11.37 | 0.6 |
02/13 | 800 | 806 | 798 | 799 | +1.01% | 174,500 | 715億7508万 | +8.56% | 11.52 | 0.61 |
02/12 | 800 | 803 | 787 | 791 | -0.5% | 215,300 | 708億5843万 | +7.91% | 11.4 | 0.6 |
02/10 | 788 | 800 | 783 | 795 | -0.63% | 234,400 | 712億1675万 | +8.9% | 11.46 | 0.6 |
02/07 | 780 | 803 | 778 | 800 | +2.04% | 274,900 | 716億6466万 | +10.04% | 11.53 | 0.61 |
02/06 | 777 | 784 | 771 | 784 | -0.13% | 334,200 | 702億3136万 | +8.29% | 11.3 | 0.6 |
02/05 | 800 | 811 | 777 | 785 | -1.75% | 306,800 | 703億2094万 | +8.73% | 11.32 | 0.6 |
02/04 | 791 | 817 | 783 | 799 | +1.91% | 851,200 | 715億7508万 | +11.13% | 11.52 | 0.61 |
02/03 | 750 | 793 | 747 | 784 | +2.75% | 833,500 | 702億3136万 | +9.65% | 11.3 | 0.6 |
01/31 | 760 | 773 | 754 | 763 | +1.6% | 572,100 | 683億5017万 | +7.16% | 11 | 0.58 |
01/30 | 733 | 751 | 733 | 751 | +1.9% | 354,100 | 672億7520万 | +5.92% | 10.83 | 0.57 |
01/29 | 724 | 737 | 724 | 737 | +2.08% | 324,300 | 660億2106万 | +4.24% | 10.62 | 0.56 |
01/28 | 715 | 724 | 708 | 722 | +0.98% | 226,200 | 646億7735万 | +2.41% | 10.41 | 0.55 |
01/27 | 706 | 717 | 706 | 715 | +1.85% | 347,600 | 640億5029万 | +1.71% | 10.31 | 0.54 |
01/24 | 702 | 705 | 697 | 702 | 0% | 242,800 | 628億8574万 | 0% | 10.12 | 0.53 |
01/23 | 707 | 707 | 695 | 702 | -0.99% | 270,800 | 628億8574万 | 0% | 10.12 | 0.53 |
01/22 | 703 | 711 | 697 | 709 | +0.85% | 266,700 | 635億1280万 | +1.14% | 10.22 | 0.54 |
01/21 | 710 | 714 | 700 | 703 | -0.28% | 272,900 | 629億7532万 | +0.43% | 10.13 | 0.53 |
01/20 | 693 | 705 | 692 | 705 | +2.17% | 214,600 | 631億5448万 | +0.71% | 10.16 | 0.54 |
01/17 | 689 | 691 | 682 | 690 | +0.15% | 118,900 | 618億1077万 | -1.29% | 9.95 | 0.52 |
01/16 | 700 | 701 | 689 | 689 | -0.43% | 152,200 | 617億2118万 | -1.29% | 9.93 | 0.52 |
01/15 | 692 | 696 | 690 | 692 | +0.14% | 163,000 | 619億8993万 | -0.72% | 9.98 | 0.53 |
01/14 | 688 | 701 | 684 | 691 | +0.14% | 207,000 | 619億35万 | -0.72% | 9.96 | 0.53 |
01/10 | 695 | 696 | 689 | 690 | -1.29% | 236,100 | 618億1077万 | -0.72% | 9.95 | 0.52 |
01/09 | 708 | 709 | 699 | 699 | -1.55% | 152,100 | 626億1699万 | +0.72% | 10.08 | 0.53 |
01/08 | 711 | 718 | 707 | 710 | -0.7% | 201,700 | 636億238万 | +2.6% | 10.23 | 0.54 |
01/07 | 712 | 718 | 702 | 715 | -0.42% | 269,600 | 640億5029万 | +3.62% | 10.31 | 0.54 |
01/06 | 722 | 724 | 710 | 718 | -0.55% | 388,500 | 643億1903万 | +4.51% | 10.35 | 0.55 |
2024 | ||||||||||
12/30 | 722 | 730 | 719 | 722 | -0.41% | 184,800 | 646億7735万 | +5.4% | 10.41 | 0.53 |
12/27 | 732 | 732 | 720 | 725 | -0.68% | 184,800 | 649億4609万 | +6.15% | 10.45 | 0.54 |
12/26 | 720 | 731 | 720 | 730 | +2.24% | 386,900 | 653億9400万 | +7.35% | 10.52 | 0.54 |
12/25 | 700 | 715 | 695 | 714 | +2% | 192,100 | 639億6071万 | +5.47% | 10.29 | 0.53 |
12/24 | 705 | 707 | 697 | 700 | -0.14% | 170,200 | 627億657万 | +3.7% | 10.09 | 0.52 |
12/23 | 704 | 704 | 691 | 701 | +0.14% | 197,800 | 627億9615万 | +4.16% | 10.11 | 0.52 |
12/20 | 691 | 704 | 691 | 700 | +2.34% | 324,600 | 627億657万 | +4.32% | 10.09 | 0.52 |
12/19 | 676 | 689 | 675 | 684 | -0.87% | 171,600 | 612億7328万 | +2.24% | 9.86 | 0.51 |
12/18 | 680 | 694 | 680 | 690 | +1.47% | 141,200 | 618億1077万 | +3.29% | 9.95 | 0.51 |
12/17 | 693 | 694 | 680 | 680 | -1.73% | 265,700 | 609億1496万 | +2.26% | 9.8 | 0.5 |
12/16 | 691 | 700 | 690 | 692 | +0.29% | 184,000 | 619億8993万 | +4.22% | 9.98 | 0.51 |
12/13 | 683 | 694 | 681 | 690 | -0.14% | 173,600 | 618億1077万 | +4.23% | 9.95 | 0.51 |
12/12 | 696 | 699 | 688 | 691 | +0.44% | 228,000 | 619億35万 | +4.54% | 9.96 | 0.51 |
12/11 | 688 | 693 | 685 | 688 | 0% | 143,500 | 616億3160万 | +4.24% | 9.92 | 0.51 |
12/10 | 689 | 696 | 685 | 688 | +0.44% | 289,000 | 616億3160万 | +4.56% | 9.92 | 0.51 |
12/09 | 675 | 689 | 675 | 685 | +1.78% | 208,600 | 613億6286万 | +4.26% | 9.87 | 0.51 |
12/06 | 662 | 675 | 662 | 673 | +1.66% | 208,000 | 602億8789万 | +2.59% | 9.7 | 0.5 |
12/05 | 665 | 670 | 659 | 662 | +0.3% | 193,400 | 593億250万 | +1.07% | 9.54 | 0.49 |
12/04 | 675 | 675 | 660 | 660 | -1.64% | 229,300 | 591億2334万 | +0.46% | 9.51 | 0.49 |
12/03 | 665 | 679 | 665 | 671 | +1.05% | 278,600 | 601億873万 | +1.67% | 9.67 | 0.5 |
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 | 3,320 11/1 | 2,050 3/18 3/17 | 1,424,300 2/8 | - | - | +11.12% 2/19 | -22.85% 1/22 |
2009年 3月期 | 2,710 5/30 | 170 12/12 | 16,072,700 12/26 | - | - | +48.64% 4/13 | -57.18% 12/12 |
2010年 3月期 | 947 1/20 | 284 4/1 | 7,773,300 5/18 | - | - | +27.91% 10/22 | -29.81% 5/15 |
2011年 3月期 | 824 5/12 5/11 他2件 | 385 10/26 | 1,554,900 8/6 | 577億2037万 | 269億6886万 | +28.68% 11/25 | -33.69% 3/15 |
2012年 3月期 | 650 7/22 | 409 1/17 | 1,442,600 10/28 | 455億3185万 | 286億5004万 | +15.98% 6/27 | -18.43% 8/22 |
2013年 3月期 | 483 4/4 4/2 | 268 10/11 | 862,000 3/1 | 338億3366万 | 187億7313万 | +16.62% 1/4 | -15.7% 10/10 |
2014年 3月期 | 599 5/15 | 339 11/8 | 1,263,400 5/10 | 419億5935万 | 237億4661万 | +24.42% 5/15 | -18.2% 6/14 |
2015年 3月期 | 652 9/22 | 430 6/6 4/11 | 1,763,600 7/31 | 456億7235万 | 301億2133万 | +16.39% 7/31 | -11.97% 10/17 |
2016年 3月期 | 616 4/28 | 401 9/7 | 735,300 2/3 | 431億5057万 | 280億8990万 | +18% 5/10 | -16.73% 1/21 |
2017年 3月期 | 865 3/17 | 399 4/11 | 1,163,500 10/28 | 774億8741万 | 279億4980万 | +22.12% 5/1 | -14.32% 7/8 |
2018年 3月期 | 1,279 10/25 | 701 4/17 | 3,425,300 4/28 | 1145億7387万 | 627億9615万 | +16.51% 5/10 | -15.78% 2/14 |
2019年 3月期 | 926 4/25 | 477 12/25 | 1,519,400 7/31 | 829億5184万 | 427億3005万 | +22.11% 4/17 | -15.18% 10/31 |
2020年 3月期 | 868 11/11 | 379 3/19 | 1,456,400 3/17 | 777億5615万 | 339億5113万 | +18.11% 7/31 | -29.69% 3/19 |
2021年 3月期 | 653 3/19 | 383 4/6 | 1,056,500 2/3 | 584億9628万 | 343億945万 | +17.17% 3/19 | -13.26% 6/19 |
2022年 3月期 | 612 4/7 | 305 3/14 | 2,505,200 11/30 | 548億2346万 | 273億2215万 | +14.95% 4/28 | -19.8% 3/8 |
2023年 3月期 | 452 3/3 | 317 9/28 9/27 他2件 | 2,521,000 4/28 | 404億9053万 | 283億9712万 | +13.4% 11/1 | -9.9% 9/26 |
2024年 3月期 | 1,214 3/27 | 410 4/6 | 3,660,400 2/2 | 1087億5112万 | 367億2813万 | +18.05% 2/2 | -18.51% 4/26 |
2025年 3月期 | 1,173 4/1 | 569 8/5 | 3,176,500 4/26 | 1050億7831万 | 509億7149万 | +11.11% 2/4 | -28.63% 8/5 |
最新 | 788 2025/5/2 | 211,600 | 705億8969万 | +5.21% 749 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%(0.95倍)
- 1985/12/28 vs 1984/12/28
- 72%(1.72倍)
- 1986/12/27 vs 1985/12/28
- -17%(0.83倍)
- 1987/12/28 vs 1986/12/27
- 30%(1.3倍)
- 1988/12/28 vs 1987/12/28
- 45%(1.45倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- 37%(1.37倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 25%(1.25倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- 14%(1.14倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/30
- 124%(2.24倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- 128%(2.28倍)
- 2024/12/30 vs 2023/12/29
- -11%(0.89倍)
- 2025/05/02 vs 2024/12/30
- 9%(1.09倍)
- 過去安値
170円(2008/12/12) - 364%(4.64倍)
788円(5/2)