株価チャート
株価
4/28
- 前日 (4/25)
- 876
- 始値
- 881
- 高値
- 905
- 安値
- 873
- 終値 +0.11%
- 877
- 出来高 +0.6%
- 10,138,800
乖離率
- 株価（5日）
移動平均値 - +2.81%
853 - 株価（25日）
移動平均値 - 0%
877 - 出来高（5日）
移動平均値 - -15.68%
12,024,400
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 | 881 | 905 | 873 | 877 | +0.11% | 10,138,800 | 5540億9208万 | 0% | 3.95 | 0.31 |
| 04/25 | 850 | 879 | 850 | 876 | +2.82% | 10,078,100 | 5534億6028万 | -1.13% | 3.94 | 0.31 |
| 04/24 | 858 | 898 | 851 | 852 | +1.07% | 22,631,600 | 5382億9699万 | -4.7% | 3.84 | 0.3 |
| 04/23 | 846 | 848 | 836 | 843 | +2.93% | 9,593,900 | 5326億1075万 | -6.64% | 3.8 | 0.3 |
| 04/22 | 817 | 825 | 813 | 819 | -0.12% | 7,679,600 | 5174億4745万 | -10.2% | 3.69 | 0.29 |
| 04/21 | 856 | 856 | 820 | 820 | -5.09% | 9,241,200 | 5180億7926万 | -10.97% | 3.69 | 0.29 |
| 04/18 | 850 | 866 | 847 | 864 | +2.61% | 8,796,300 | 5458億7863万 | -7.1% | 3.89 | 0.3 |
| 04/17 | 823 | 846 | 817 | 842 | +2.68% | 9,604,500 | 5319億7895万 | -10.04% | 3.79 | 0.3 |
| 04/16 | 815 | 829 | 812 | 820 | +0.99% | 10,993,200 | 5180億7926万 | -13.23% | 3.69 | 0.29 |
| 04/15 | 825 | 837 | 812 | 812 | +2.92% | 15,604,800 | 5130億2483万 | -14.88% | 3.66 | 0.29 |
| 04/14 | 806 | 814 | 787 | 789 | -1.25% | 11,104,700 | 4984億9333万 | -18.07% | 3.55 | 0.28 |
| 04/11 | 789 | 803 | 773 | 799 | -3.85% | 14,284,900 | 5048億1137万 | -17.8% | 3.6 | 0.28 |
| 04/10 | 891 | 891 | 826 | 831 | +2.97% | 20,150,000 | 5250億2910万 | -15.29% | 3.74 | 0.29 |
| 04/09 | 809 | 824 | 795 | 807 | -3.24% | 12,837,400 | 5098億6581万 | -18.32% | 3.63 | 0.28 |
| 04/08 | 805 | 842 | 805 | 834 | +8.88% | 12,299,700 | 5269億2451万 | -16.27% | 3.76 | 0.29 |
| 04/07 | 746 | 781 | 723 | 766 | -6.7% | 18,656,200 | 4839億6184万 | -23.63% | 3.45 | 0.27 |
| 04/04 | 843 | 848 | 794 | 821 | -5.96% | 18,696,700 | 5187億1106万 | -18.95% | 3.7 | 0.29 |
| 04/03 | 865 | 887 | 856 | 873 | -7.13% | 20,588,500 | 5515億6487万 | -14.58% | 3.93 | 0.31 |
| 04/02 | 932 | 944 | 918 | 940 | +1.18% | 9,524,100 | 5938億9574万 | -8.47% | 4.23 | 0.33 |
| 04/01 | 947 | 952 | 929 | 929 | -1.38% | 10,643,900 | 5869億4589万 | -9.81% | 4.18 | 0.33 |
| 03/31 | 952 | 956 | 937 | 942 | -3.58% | 12,106,000 | 5951億5934万 | -8.9% | 4.24 | 0.33 |
| 03/28 | 988 | 992 | 972 | 977 | -4.22% | 13,434,300 | 6172億7248万 | -5.69% | 4.4 | 0.34 |
| 03/27 | 1,030 | 1,038 | 1,013 | 1,020 | -5.99% | 21,569,500 | 6444億4005万 | -1.64% | 4.59 | 0.36 |
| 03/26 | 1,087 | 1,089 | 1,074 | 1,085 | -0.64% | 5,649,500 | 6855億731万 | +4.53% | 4.89 | 0.38 |
| 03/25 | 1,107 | 1,115 | 1,083 | 1,092 | 0% | 7,337,600 | 6899億2994万 | +5.51% | 4.92 | 0.38 |
| 03/24 | 1,087 | 1,093 | 1,073 | 1,092 | +1.77% | 4,766,400 | 6899億2994万 | +5.61% | 4.92 | 0.38 |
| 03/21 | 1,079 | 1,091 | 1,072 | 1,073 | -1.38% | 6,202,000 | 6779億2566万 | +3.97% | 4.83 | 0.38 |
| 03/19 | 1,090 | 1,101 | 1,086 | 1,088 | +1.21% | 4,725,400 | 6874億272万 | +5.63% | 4.9 | 0.38 |
| 03/18 | 1,053 | 1,075 | 1,052 | 1,075 | +3.07% | 6,269,200 | 6791億8927万 | +4.57% | 4.84 | 0.38 |
| 03/17 | 1,033 | 1,049 | 1,031 | 1,043 | +0.97% | 5,367,700 | 6589億7155万 | +1.56% | 4.7 | 0.37 |
| 03/14 | 1,026 | 1,034 | 1,022 | 1,033 | +0.39% | 4,995,100 | 6526億5351万 | +0.58% | 4.65 | 0.36 |
| 03/13 | 1,042 | 1,043 | 1,026 | 1,029 | -1.44% | 4,924,300 | 6501億2629万 | +0.1% | 4.63 | 0.36 |
| 03/12 | 1,053 | 1,065 | 1,034 | 1,044 | -0.76% | 6,830,700 | 6596億335万 | +1.56% | 4.7 | 0.37 |
| 03/11 | 1,030 | 1,052 | 1,019 | 1,052 | +2.14% | 7,932,600 | 6646億5778万 | +2.53% | 4.74 | 0.37 |
| 03/10 | 1,020 | 1,031 | 1,013 | 1,030 | +0.68% | 4,971,700 | 6507億5809万 | +0.39% | 4.64 | 0.36 |
| 03/07 | 1,011 | 1,031 | 1,011 | 1,023 | -0.49% | 4,829,900 | 6463億3547万 | -0.39% | 4.61 | 0.36 |
| 03/06 | 1,030 | 1,039 | 1,025 | 1,028 | +2.29% | 6,210,400 | 6494億9449万 | 0% | 4.63 | 0.36 |
| 03/05 | 1,023 | 1,042 | 1,003 | 1,005 | +0.5% | 12,859,200 | 6349億6299万 | -2.24% | 4.53 | 0.35 |
| 03/04 | 1,005 | 1,015 | 998 | 1,000 | -2.34% | 7,505,000 | 6318億397万 | -2.91% | 4.5 | 0.35 |
| 03/03 | 1,009 | 1,032 | 1,005 | 1,024 | +1.59% | 4,978,000 | 6469億6727万 | -0.68% | 4.61 | 0.36 |
| 02/28 | 1,021 | 1,024 | 1,004 | 1,008 | -2.7% | 7,389,600 | 6368億5841万 | -2.33% | 4.54 | 0.35 |
| 02/27 | 1,012 | 1,036 | 1,008 | 1,036 | +2.47% | 4,945,800 | 6545億4892万 | +0.29% | 4.66 | 0.36 |
| 02/26 | 1,012 | 1,013 | 991 | 1,011 | -0.49% | 5,217,900 | 6387億5382万 | -2.03% | 4.55 | 0.36 |
| 02/25 | 1,000 | 1,017 | 1,000 | 1,016 | +0.1% | 5,586,800 | 6419億1284万 | -1.55% | 4.57 | 0.36 |
| 02/21 | 996 | 1,019 | 990 | 1,015 | +1.91% | 6,535,400 | 6412億8103万 | -1.65% | 4.57 | 0.36 |
| 02/20 | 1,000 | 1,002 | 987 | 996 | -1.58% | 8,722,600 | 6292億7676万 | -3.49% | 4.48 | 0.35 |
| 02/19 | 1,010 | 1,021 | 1,003 | 1,012 | -1.94% | 6,291,300 | 6393億8562万 | -2.13% | 4.56 | 0.36 |
| 02/18 | 1,019 | 1,039 | 1,018 | 1,032 | +1.28% | 4,450,700 | 6520億2170万 | -0.29% | 4.65 | 0.36 |
| 02/17 | 1,050 | 1,051 | 1,016 | 1,019 | -3.41% | 6,018,700 | 6438億825万 | -1.55% | 4.59 | 0.36 |
| 02/14 | 1,059 | 1,068 | 1,052 | 1,055 | +0.19% | 4,957,800 | 6665億5319万 | +1.83% | 4.75 | 0.37 |
| 02/13 | 1,047 | 1,056 | 1,028 | 1,053 | +2.63% | 6,690,000 | 6652億8958万 | +1.45% | 4.74 | 0.37 |
| 02/12 | 1,047 | 1,047 | 1,004 | 1,026 | -1.91% | 9,357,500 | 6482億3088万 | -1.25% | 4.62 | 0.36 |
| 02/10 | 1,023 | 1,058 | 1,023 | 1,046 | +1.16% | 9,068,700 | 6608億6696万 | +0.48% | 4.71 | 0.37 |
| 02/07 | 1,049 | 1,079 | 1,029 | 1,034 | -1.9% | 13,235,700 | 6532億8531万 | -0.86% | 4.66 | 0.36 |
| 02/06 | 1,035 | 1,054 | 1,035 | 1,054 | +0.96% | 5,919,300 | 6659億2139万 | +0.86% | 4.75 | 0.37 |
| 02/05 | 1,044 | 1,052 | 1,034 | 1,044 | +0.97% | 6,782,700 | 6596億335万 | -0.29% | 4.7 | 0.37 |
| 02/04 | 1,015 | 1,038 | 1,013 | 1,034 | +4.97% | 8,864,500 | 6532億8531万 | -1.15% | 4.66 | 0.36 |
| 02/03 | 976 | 997 | 967 | 985 | -7.6% | 20,925,100 | 6223億2691万 | -5.92% | 4.43 | 0.35 |
| 01/31 | 1,059 | 1,071 | 1,048 | 1,066 | +0.57% | 6,904,900 | 6735億304万 | +1.72% | 4.8 | 0.37 |
| 01/30 | 1,036 | 1,061 | 1,036 | 1,060 | +1.73% | 6,981,200 | 6697億1221万 | +1.53% | 4.77 | 0.37 |
| 01/29 | 1,035 | 1,043 | 1,027 | 1,042 | +0.68% | 4,206,700 | 6583億3974万 | +0.1% | 4.69 | 0.37 |
| 01/28 | 1,048 | 1,050 | 1,032 | 1,035 | -1.71% | 5,374,200 | 6539億1711万 | -0.48% | 4.66 | 0.36 |
| 01/27 | 1,040 | 1,053 | 1,039 | 1,053 | +2.13% | 5,238,500 | 6652億8958万 | +1.54% | 4.74 | 0.37 |
| 01/24 | 1,049 | 1,055 | 1,029 | 1,031 | -1.72% | 6,439,300 | 6513億8990万 | -0.19% | 4.64 | 0.36 |
| 01/23 | 1,018 | 1,049 | 1,014 | 1,049 | +2.24% | 8,700,100 | 6627億6237万 | +1.75% | 4.72 | 0.37 |
| 01/22 | 1,020 | 1,026 | 1,009 | 1,026 | +2.19% | 6,096,200 | 6482億3088万 | -0.19% | 4.62 | 0.36 |
| 01/21 | 1,079 | 1,086 | 983 | 1,004 | -2.05% | 19,703,900 | 6343億3119万 | -2.14% | 4.52 | 0.35 |
| 01/20 | 1,017 | 1,031 | 1,013 | 1,025 | +1.28% | 4,607,600 | 6475億9907万 | -0.1% | 4.62 | 0.36 |
| 01/17 | 1,009 | 1,019 | 1,006 | 1,012 | -0.69% | 4,184,600 | 6393億8562万 | -1.17% | 4.56 | 0.36 |
| 01/16 | 1,020 | 1,024 | 1,004 | 1,019 | -1.45% | 7,103,100 | 6438億825万 | -0.29% | 4.59 | 0.36 |
| 01/15 | 1,045 | 1,046 | 1,028 | 1,034 | -0.1% | 5,011,200 | 6532億8531万 | +1.47% | 4.66 | 0.36 |
| 01/14 | 1,044 | 1,045 | 1,022 | 1,035 | +0.29% | 8,230,900 | 6539億1711万 | +1.87% | 4.66 | 0.36 |
| 01/10 | 1,044 | 1,054 | 1,030 | 1,032 | -1.62% | 7,240,300 | 6520億2170万 | +1.78% | 4.65 | 0.36 |
| 01/09 | 1,085 | 1,086 | 1,045 | 1,049 | -4.29% | 9,005,900 | 6627億6237万 | +3.76% | 4.72 | 0.37 |
| 01/08 | 1,090 | 1,101 | 1,087 | 1,096 | +0.74% | 5,928,200 | 6924億5716万 | +8.73% | 4.93 | 0.39 |
| 01/07 | 1,094 | 1,102 | 1,082 | 1,088 | +0.37% | 8,181,900 | 6874億272万 | +8.47% | 4.9 | 0.38 |
| 01/06 | 1,073 | 1,086 | 1,059 | 1,084 | 0% | 9,116,800 | 6848億7551万 | +8.73% | 4.88 | 0.38 |
| 2024 | ||||||||||
| 12/30 | 1,092 | 1,094 | 1,079 | 1,084 | -0.55% | 4,828,900 | 6848億7551万 | +9.05% | 4.88 | 0.38 |
| 12/27 | 1,088 | 1,096 | 1,075 | 1,090 | +0.28% | 6,704,100 | 6886億6633万 | +10.1% | 4.91 | 0.38 |
| 12/26 | 1,050 | 1,093 | 1,048 | 1,087 | +4.32% | 11,900,100 | 6867億7092万 | +10.13% | 4.89 | 0.38 |
| 12/25 | 1,039 | 1,042 | 1,022 | 1,042 | 0% | 5,178,300 | 6583億3974万 | +5.89% | 4.69 | 0.37 |
| 12/24 | 1,008 | 1,042 | 1,005 | 1,042 | +3.68% | 10,777,100 | 6583億3974万 | +6.11% | 4.69 | 0.37 |
| 12/23 | 993 | 1,005 | 979 | 1,005 | +2.24% | 6,761,600 | 6349億6299万 | +2.34% | 4.53 | 0.35 |
| 12/20 | 995 | 1,007 | 979 | 983 | +0.2% | 10,760,200 | 6210億6331万 | 0% | 4.43 | 0.35 |
| 12/19 | 988 | 996 | 971 | 981 | -2.97% | 10,451,400 | 6197億9970万 | -0.3% | 4.42 | 0.34 |
| 12/18 | 965 | 1,017 | 964 | 1,011 | +5.53% | 17,261,200 | 6387億5382万 | +2.64% | 4.55 | 0.36 |
| 12/17 | 969 | 971 | 958 | 958 | -1.24% | 7,805,800 | 6052億6821万 | -2.64% | 4.31 | 0.34 |
| 12/16 | 972 | 977 | 968 | 970 | -0.82% | 6,766,300 | 6128億4985万 | -1.72% | 4.37 | 0.34 |
| 12/13 | 959 | 979 | 959 | 978 | +0.62% | 5,790,600 | 6179億429万 | -1.01% | 4.4 | 0.34 |
| 12/12 | 982 | 985 | 968 | 972 | -0.51% | 10,617,200 | 6141億1346万 | -1.82% | 4.38 | 0.34 |
| 12/11 | 987 | 989 | 977 | 977 | -0.71% | 7,176,100 | 6172億7248万 | -1.61% | 4.4 | 0.34 |
| 12/10 | 996 | 1,002 | 983 | 984 | +0.2% | 10,402,800 | 6216億9511万 | -1.2% | 4.43 | 0.35 |
| 12/09 | 978 | 991 | 972 | 982 | +1.76% | 9,583,800 | 6204億3150万 | -2% | 4.42 | 0.35 |
| 12/06 | 960 | 971 | 955 | 965 | +1.58% | 12,271,900 | 6096億9083万 | -3.98% | 4.34 | 0.34 |
| 12/05 | 956 | 959 | 942 | 950 | -0.21% | 13,536,100 | 6002億1378万 | -6.03% | 4.28 | 0.33 |
| 12/04 | 976 | 982 | 952 | 952 | -3.25% | 12,501,300 | 6014億7738万 | -6.39% | 4.29 | 0.33 |
| 12/03 | 961 | 992 | 960 | 984 | +1.23% | 10,427,700 | 6216億9511万 | -3.91% | 4.43 | 0.35 |
| 12/02 | 963 | 977 | 958 | 972 | +0.52% | 9,684,400 | 6141億1346万 | -5.54% | 4.38 | 0.34 |
| 11/29 | 976 | 976 | 949 | 967 | +0.83% | 10,499,200 | 6109億5444万 | -6.39% | 4.35 | 0.34 |
| 11/28 | 949 | 974 | 943 | 959 | +1.48% | 11,673,200 | 6059億1万 | -7.43% | 4.32 | 0.34 |
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 | 3,635 727 7/12 | 1,625 325 3/17 | 4,168,600 20,843,000 5/2 | - | - | +21.17% 4/28 | -22.37% 1/22 |
| 2009年 3月期 | 3,360 672 7/24 | 565 113 3/4 113 3/3 | 7,322,800 36,614,000 1/8 | - | - | +45.39% 4/13 | -50.9% 10/27 |
| 2010年 3月期 | 1,480 296 6/8 | 830 166 4/1 | 20,979,000 104,895,000 10/22 | - | - | +18.89% 6/8 | -20.27% 10/5 |
| 2011年 3月期 | 1,440 288 4/5 | 665 133 3/15 | 12,650,400 63,252,000 2/7 | 5127億4857万 | 2367億9014万 | +10.54% 11/19 | -25.24% 3/15 |
| 2012年 3月期 | 1,115 223 7/8 | 585 117 1/18 | 91,393,800 456,969,000 3/13 | 3970億2407万 | 2083億410万 | +18.7% 2/16 | -21.47% 8/22 |
| 2013年 3月期 | 1,670 334 2/7 | 425 85 7/26 | 140,774,800 703,874,000 2/7 | 5946億4591万 | 1513億3204万 | +41.77% 2/7 | -19.47% 6/4 |
| 2014年 3月期 | 2,845 569 1/10 | 1,265 253 4/2 | 58,201,000 291,005,000 5/10 | 1兆7066億 | 4504億3538万 | +29.2% 5/20 | -15.15% 2/4 |
| 2015年 3月期 | 3,272 12/8 | 2,025 405 5/21 | 20,789,300 1/9 | 1兆9627億 | 1兆2147億 | +16.47% 11/26 | -15.49% 10/17 |
| 2016年 3月期 | 2,750 6/8 | 1,477 2/12 | 20,202,000 1/29 | 1兆6496億 | 8860億1608万 | +18.93% 10/9 | -25.46% 2/12 |
| 2017年 3月期 | 2,066 12/16 | 1,208 7/8 | 22,752,200 11/9 | 1兆2393億 | 7246億4957万 | +13.08% 12/8 | -21.91% 7/8 |
| 2018年 3月期 | 1,784 10/4 | 1,360 3/26 | 18,162,800 8/4 | 1兆1271億 | 8592億5341万 | +7.37% 9/28 | -6.8% 3/9 |
| 2019年 3月期 | 1,542 4/27 | 1,070 12/26 | 14,280,100 2/7 | 9742億4173万 | 6760億3025万 | +9.1% 2/7 | -10.55% 12/25 |
| 2020年 3月期 | 1,370 4/18 | 543 3/13 | 13,949,900 5/31 | 8655億7145万 | 3430億6956万 | +12% 9/11 | -27.58% 3/13 |
| 2021年 3月期 | 1,000 2/8 | 505 4/6 | 21,279,700 2/5 | 6318億397万 | 3190億6100万 | +28.16% 6/8 | -14.14% 6/29 |
| 2022年 3月期 | 1,116 7/5 | 715 3/8 | 12,382,700 11/30 | 7050億9324万 | 4517億3984万 | +15.15% 6/4 | -17.99% 3/8 |
| 2023年 3月期 | 1,351 3/9 3/8 | 843 4/8 | 19,321,200 11/11 | 8535億6717万 | 5326億1075万 | +18.49% 5/18 | -18.78% 9/30 |
| 2024年 3月期 | 1,961 2/9 2/8 | 1,128 4/6 | 21,681,600 11/8 | 1兆2389億 | 7126億7488万 | +18.77% 9/19 | -11.4% 10/4 |
| 最新 | 877 2025/4/28 | 10,138,800 | 5540億9208万 | 0% 877 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -23%（0.77倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 89%（1.89倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 213%（3.13倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/04/28 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
425円（2012/07/26） - 106%（2.06倍）
877円（4/28）