株価チャート
株価
4/28
- 前日 (4/25)
- 3,215
- 始値
- 3,225
- 高値
- 3,237
- 安値
- 3,220
- 終値 +0.28%
- 3,224
- 出来高 +27.05%
- 1,101,800
乖離率
- 株価（5日）
移動平均値 - +0.4%
3,211 - 株価（25日）
移動平均値 - +1.35%
3,181 - 出来高（5日）
移動平均値 - +22.88%
896,660
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 | 3,225 | 3,237 | 3,220 | 3,224 | +0.28% | 1,101,800 | 3494億2563万 | +1.35% | - | 3.3 |
| 04/25 | 3,210 | 3,221 | 3,204 | 3,215 | +0.34% | 867,200 | 3484億5019万 | +1.52% | - | 3.29 |
| 04/24 | 3,215 | 3,219 | 3,203 | 3,204 | -0.19% | 1,133,600 | 3472億5798万 | +1.59% | - | 3.28 |
| 04/23 | 3,212 | 3,219 | 3,205 | 3,210 | +0.22% | 745,100 | 3479億828万 | +2.16% | - | 3.29 |
| 04/22 | 3,213 | 3,216 | 3,201 | 3,203 | -0.28% | 635,600 | 3471億4960万 | +2.36% | - | 3.28 |
| 04/21 | 3,228 | 3,229 | 3,208 | 3,212 | -0.34% | 675,300 | 3481億2504万 | +3.08% | - | 3.29 |
| 04/18 | 3,212 | 3,230 | 3,201 | 3,223 | +0.62% | 1,398,400 | 3493億1725万 | +3.9% | - | 3.3 |
| 04/17 | 3,192 | 3,213 | 3,185 | 3,203 | +0.53% | 916,500 | 3471億4960万 | +3.79% | - | 3.28 |
| 04/16 | 3,193 | 3,193 | 3,173 | 3,186 | +0.16% | 936,800 | 3453億709万 | +3.68% | - | 3.26 |
| 04/15 | 3,180 | 3,195 | 3,179 | 3,181 | +0.28% | 788,400 | 3447億6518万 | +3.92% | - | 3.26 |
| 04/14 | 3,169 | 3,180 | 3,164 | 3,172 | +0.38% | 1,277,800 | 3437億8974万 | +4.1% | - | 3.25 |
| 04/11 | 3,150 | 3,184 | 3,150 | 3,160 | -0.57% | 2,600,400 | 3424億8914万 | +4.12% | - | 3.24 |
| 04/10 | 3,195 | 3,197 | 3,170 | 3,178 | +0.51% | 1,622,000 | 3444億4003万 | +5.09% | - | 3.26 |
| 04/09 | 3,180 | 3,184 | 3,161 | 3,162 | -0.57% | 1,720,800 | 3427億591万 | +5.01% | - | 3.24 |
| 04/08 | 3,195 | 3,195 | 3,168 | 3,180 | +0.95% | 2,035,300 | 3446億5680万 | +6.11% | - | 3.26 |
| 04/07 | 3,200 | 3,207 | 3,145 | 3,150 | -2.17% | 2,941,100 | 3414億532万 | +5.56% | - | 3.23 |
| 04/04 | 3,238 | 3,241 | 3,218 | 3,220 | -0.65% | 1,706,400 | 3489億9210万 | +8.38% | - | 3.3 |
| 04/03 | 3,245 | 3,250 | 3,236 | 3,241 | -0.22% | 2,249,200 | 3512億6814万 | +9.68% | - | 3.32 |
| 04/02 | 3,245 | 3,255 | 3,245 | 3,248 | +0.15% | 1,624,300 | 3520億2682万 | +10.55% | - | 3.33 |
| 04/01 | 3,240 | 3,260 | 3,240 | 3,243 | -0.4% | 2,793,400 | 3514億8490万 | +10.95% | - | 3.32 |
| 03/31 | 3,268 | 3,270 | 3,221 | 3,256 | +4.03% | 3,086,100 | 3528億9388万 | +12.01% | - | 3.34 |
| 03/28 | 3,122 | 3,164 | 3,081 | 3,130 | -1.88% | 458,400 | 3392億3766万 | +8.3% | - | 3.21 |
| 03/27 | 2,945 | 3,224 | 2,943 | 3,190 | +7.41% | 1,398,600 | 3457億4062万 | +10.8% | - | 3.27 |
| 03/26 | 2,970 | 2,987 | 2,947 | 2,970 | -0.2% | 329,000 | 3218億9644万 | +3.7% | - | 3.04 |
| 03/25 | 2,920 | 3,025 | 2,908 | 2,976 | +3.59% | 393,700 | 3225億4674万 | +4.17% | - | 3.05 |
| 03/24 | 2,879 | 2,912 | 2,849 | 2,873 | 0% | 272,100 | 3113億8333万 | +0.77% | - | 2.94 |
| 03/21 | 2,894 | 2,916 | 2,871 | 2,873 | -0.97% | 247,800 | 3113億8333万 | +0.84% | - | 2.94 |
| 03/19 | 2,884 | 2,913 | 2,864 | 2,901 | +0.55% | 193,700 | 3144億1804万 | +1.9% | - | 2.97 |
| 03/18 | 2,904 | 2,904 | 2,862 | 2,885 | -0.1% | 244,000 | 3126億8392万 | +1.48% | - | 2.96 |
| 03/17 | 2,891 | 2,913 | 2,883 | 2,888 | +1.33% | 123,000 | 3130億907万 | +1.69% | - | 2.96 |
| 03/14 | 2,834 | 2,880 | 2,834 | 2,850 | +0.56% | 271,300 | 3088億9052万 | +0.42% | - | 2.92 |
| 03/13 | 2,870 | 2,904 | 2,832 | 2,834 | -1.73% | 256,600 | 3071億5640万 | -0.04% | - | 2.9 |
| 03/12 | 2,873 | 2,897 | 2,851 | 2,884 | +0.28% | 225,600 | 3125億7553万 | +1.84% | - | 2.95 |
| 03/11 | 2,837 | 2,903 | 2,809 | 2,876 | +1.23% | 475,000 | 3117億847万 | +1.7% | - | 2.95 |
| 03/10 | 2,872 | 2,896 | 2,831 | 2,841 | -0.59% | 250,500 | 3079億1508万 | +0.39% | - | 2.91 |
| 03/07 | 2,843 | 2,890 | 2,832 | 2,858 | -1.21% | 292,200 | 3097億5759万 | +0.78% | - | 2.93 |
| 03/06 | 2,852 | 2,927 | 2,852 | 2,893 | +1.47% | 259,600 | 3135億5098万 | +1.83% | - | 2.96 |
| 03/05 | 2,839 | 2,896 | 2,839 | 2,851 | +0.92% | 229,900 | 3089億9891万 | +0.25% | - | 2.92 |
| 03/04 | 2,858 | 2,869 | 2,796 | 2,825 | -0.95% | 212,700 | 3061億8096万 | -0.77% | - | 2.89 |
| 03/03 | 2,842 | 2,885 | 2,822 | 2,852 | +1.42% | 299,800 | 3091億729万 | +0.07% | - | 2.92 |
| 02/28 | 2,820 | 2,843 | 2,805 | 2,812 | -0.57% | 306,700 | 3047億7198万 | -1.44% | - | 2.88 |
| 02/27 | 2,839 | 2,854 | 2,817 | 2,828 | +0.11% | 173,900 | 3065億611万 | -0.95% | - | 2.9 |
| 02/26 | 2,850 | 2,860 | 2,811 | 2,825 | -0.95% | 265,300 | 3061億8096万 | -1.09% | - | 2.89 |
| 02/25 | 2,798 | 2,866 | 2,795 | 2,852 | +0.14% | 226,900 | 3091億729万 | -0.14% | - | 2.92 |
| 02/21 | 2,852 | 2,885 | 2,831 | 2,848 | +0.6% | 359,300 | 3086億7376万 | -0.25% | - | 2.92 |
| 02/20 | 2,830 | 2,854 | 2,816 | 2,831 | -0.81% | 144,800 | 3068億3125万 | -0.7% | - | 2.9 |
| 02/19 | 2,815 | 2,865 | 2,799 | 2,854 | +1.64% | 221,000 | 3093億2406万 | +0.18% | - | 2.92 |
| 02/18 | 2,793 | 2,823 | 2,792 | 2,808 | +0.14% | 162,800 | 3043億3845万 | -1.27% | - | 2.88 |
| 02/17 | 2,826 | 2,833 | 2,799 | 2,804 | -0.81% | 178,100 | 3039億492万 | -1.34% | - | 2.87 |
| 02/14 | 2,836 | 2,839 | 2,806 | 2,827 | +0.28% | 134,600 | 3063億9772万 | -0.42% | - | 2.9 |
| 02/13 | 2,850 | 2,850 | 2,814 | 2,819 | -0.04% | 179,700 | 3055億3066万 | -0.56% | - | 2.89 |
| 02/12 | 2,850 | 2,857 | 2,807 | 2,820 | -0.04% | 164,300 | 3056億3905万 | -0.42% | - | 2.89 |
| 02/10 | 2,820 | 2,830 | 2,793 | 2,821 | +0.39% | 180,400 | 3057億4743万 | -0.32% | - | 2.89 |
| 02/07 | 2,800 | 2,841 | 2,785 | 2,810 | -0.53% | 226,800 | 3045億5522万 | -0.71% | - | 2.88 |
| 02/06 | 2,785 | 2,828 | 2,751 | 2,825 | +1.99% | 207,900 | 3061億8096万 | -0.32% | - | 2.89 |
| 02/05 | 2,814 | 2,848 | 2,760 | 2,770 | +0.11% | 265,000 | 3002億1991万 | -2.29% | - | 2.84 |
| 02/04 | 2,826 | 2,831 | 2,757 | 2,767 | -0.72% | 315,600 | 2998億9477万 | -2.54% | - | 2.83 |
| 02/03 | 2,855 | 2,884 | 2,777 | 2,787 | -4.55% | 573,500 | 3020億6242万 | -1.9% | - | 2.86 |
| 01/31 | 2,897 | 2,976 | 2,855 | 2,920 | -2.5% | 625,400 | 3164億7731万 | +2.71% | - | 2.99 |
| 01/30 | 2,999 | 3,001 | 2,946 | 2,995 | +0.5% | 468,400 | 3246億601万 | +5.53% | - | 3.07 |
| 01/29 | 2,970 | 2,994 | 2,959 | 2,980 | +0.64% | 237,600 | 3229億8027万 | +5.19% | - | 3.05 |
| 01/28 | 2,918 | 2,963 | 2,913 | 2,961 | +0.54% | 324,000 | 3209億2100万 | +4.81% | - | 3.03 |
| 01/27 | 3,000 | 3,060 | 2,939 | 2,945 | +2.29% | 617,300 | 3191億8688万 | +4.47% | - | 3.02 |
| 01/24 | 2,924 | 2,929 | 2,876 | 2,879 | -2.04% | 255,500 | 3120億3362万 | +2.35% | - | 2.95 |
| 01/23 | 2,911 | 2,967 | 2,908 | 2,939 | +2.33% | 330,600 | 3185億3658万 | +4.63% | - | 3.01 |
| 01/22 | 2,857 | 2,906 | 2,850 | 2,872 | +1.16% | 347,100 | 3112億7494万 | +2.39% | - | 2.94 |
| 01/21 | 2,858 | 2,877 | 2,828 | 2,839 | +0.14% | 291,400 | 3076億9832万 | +1.54% | - | 2.91 |
| 01/20 | 2,850 | 2,880 | 2,811 | 2,835 | +0.82% | 269,600 | 3072億6479万 | +2.38% | - | 2.9 |
| 01/17 | 2,738 | 2,815 | 2,738 | 2,812 | +1.7% | 285,700 | 3047億7198万 | +3.15% | - | 2.88 |
| 01/16 | 2,780 | 2,812 | 2,765 | 2,765 | -0.54% | 289,400 | 2996億7800万 | +3.13% | - | 2.83 |
| 01/15 | 2,721 | 2,780 | 2,715 | 2,780 | +2.06% | 319,800 | 3013億374万 | +5.38% | - | 2.85 |
| 01/14 | 2,763 | 2,775 | 2,689 | 2,724 | -1.48% | 332,000 | 2952億3431万 | +5.05% | - | 2.79 |
| 01/10 | 2,693 | 2,765 | 2,691 | 2,765 | +2.18% | 505,800 | 2996億7800万 | +8.39% | - | 2.83 |
| 01/09 | 2,715 | 2,732 | 2,695 | 2,706 | -1.2% | 365,700 | 2932億8342万 | +8.07% | - | 2.77 |
| 01/08 | 2,735 | 2,748 | 2,707 | 2,739 | -0.51% | 419,800 | 2968億6005万 | +11.34% | - | 2.81 |
| 01/07 | 2,755 | 2,766 | 2,719 | 2,753 | +0.07% | 453,700 | 2983億7741万 | +14.04% | - | 2.82 |
| 01/06 | 2,808 | 2,823 | 2,743 | 2,751 | -3.1% | 588,800 | 2981億6064万 | +16.22% | - | 2.82 |
| 2024 | ||||||||||
| 12/30 | 2,885 | 2,885 | 2,824 | 2,839 | -2.1% | 322,600 | 3076億9832万 | +22.42% | - | 2.91 |
| 12/27 | 2,877 | 2,924 | 2,843 | 2,900 | +1.51% | 514,000 | 3143億966万 | +27.87% | - | 2.97 |
| 12/26 | 2,854 | 2,860 | 2,820 | 2,857 | -0.14% | 372,800 | 3096億4920万 | +28.98% | - | 2.93 |
| 12/25 | 2,839 | 2,861 | 2,812 | 2,861 | +1.02% | 203,400 | 3100億8273万 | +32.33% | - | 2.93 |
| 12/24 | 2,821 | 2,853 | 2,801 | 2,832 | 0% | 464,400 | 3069億3964万 | +34.28% | - | 2.9 |
| 12/23 | 2,802 | 2,839 | 2,797 | 2,832 | +1.29% | 390,600 | 3069億3964万 | +37.68% | - | 2.9 |
| 12/20 | 2,815 | 2,832 | 2,766 | 2,796 | -2.07% | 820,200 | 3030億3786万 | +39.45% | - | 2.86 |
| 12/19 | 2,759 | 2,893 | 2,759 | 2,855 | +2.18% | 636,800 | 3094億3244万 | +46.19% | - | 2.92 |
| 12/18 | 2,800 | 2,838 | 2,786 | 2,794 | -0.11% | 639,100 | 3028億2110万 | +47.13% | - | 2.86 |
| 12/17 | 2,800 | 2,818 | 2,762 | 2,797 | -0.43% | 629,600 | 3031億4624万 | +51.27% | - | 2.87 |
| 12/16 | 2,772 | 2,868 | 2,770 | 2,809 | +1.44% | 1,338,500 | 3044億4684万 | +56.14% | - | 2.88 |
| 12/13 | 2,770 | 2,820 | 2,737 | 2,769 | -2.53% | 1,608,300 | 3001億1153万 | +58.23% | - | 2.84 |
| 12/12 | 2,698 | 2,862 | 2,688 | 2,841 | +6.93% | 3,934,800 | 3079億1508万 | +66.73% | - | 2.91 |
| 12/11 | 2,657 | 2,657 | 2,583 | 2,657 | +23.18% | 8,019,900 | 2879億7267万 | +60.64% | - | 2.72 |
| 12/10 | 1,780 | 2,157 | 1,780 | 2,157 | +22.77% | 826,700 | 2337億8135万 | +33.81% | - | 2.21 |
| 12/09 | 1,709 | 1,763 | 1,701 | 1,757 | +3.84% | 570,700 | 1904億2830万 | +10.71% | - | 1.8 |
| 12/06 | 1,704 | 1,704 | 1,671 | 1,692 | -0.12% | 280,600 | 1833億8343万 | +7.29% | - | 1.73 |
| 12/05 | 1,681 | 1,714 | 1,679 | 1,694 | +2.17% | 489,300 | 1836億19万 | +7.76% | - | 1.74 |
| 12/04 | 1,665 | 1,672 | 1,646 | 1,658 | +0.24% | 404,200 | 1796億9842万 | +5.74% | - | 1.7 |
| 12/03 | 1,600 | 1,668 | 1,597 | 1,654 | +3.18% | 585,200 | 1792億6488万 | +5.75% | - | 1.69 |
| 12/02 | 1,580 | 1,603 | 1,567 | 1,603 | +0.75% | 707,100 | 1737億3737万 | +2.76% | - | 1.64 |
| 11/29 | 1,617 | 1,628 | 1,591 | 1,591 | -1.12% | 396,400 | 1724億3678万 | +2.25% | - | 1.63 |
| 11/28 | 1,568 | 1,622 | 1,567 | 1,609 | +3.14% | 533,900 | 1743億8767万 | +3.54% | - | 1.65 |
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 | 2,245 8/9 | 600 1/22 | 2,796,600 1/18 | - | - | +20.25% 2/28 | -44.4% 1/22 |
| 2009年 3月期 | 1,181 6/6 | 250 2/23 2/20 | 2,164,800 4/25 | - | - | +33.59% 4/2 | -30.86% 2/5 |
| 2010年 3月期 | 613 6/15 | 375 10/2 | 1,092,000 5/1 | - | - | +19.83% 5/11 | -21.01% 7/13 |
| 2011年 3月期 | 550 4/6 | 294 3/15 | 869,900 4/30 | 509億7858万 | 272億5037万 | +26.93% 11/25 | -27.91% 3/15 |
| 2012年 3月期 | 570 3/26 | 338 12/29 | 935,600 5/2 | 528億3235万 | 313億2865万 | +19.4% 2/6 | -11.2% 8/10 |
| 2013年 3月期 | 996 2/18 | 344 10/11 | 2,858,800 3/14 | 923億1758万 | 318億8478万 | +25.92% 11/22 | -18.07% 10/11 |
| 2014年 3月期 | 1,707 3/31 | 802 4/2 | 2,646,200 4/17 | 1845億253万 | 743億3605万 | +24.77% 5/10 | -23.42% 6/7 |
| 2015年 3月期 | 3,100 3/23 | 1,570 4/14 | 1,941,600 3/13 | 3350億6611万 | 1696億9477万 | +18.12% 3/20 | -7.75% 1/19 |
| 2016年 3月期 | 3,230 4/10 4/9 | 947 2/12 | 15,092,300 9/16 | 3491億1726万 | 1023億5729万 | +20.31% 3/14 | -34.16% 2/9 |
| 2017年 3月期 | 2,152 3/21 | 915 7/8 | 5,615,800 8/2 | 2326億73万 | 988億9854万 | +27.86% 8/2 | -22.92% 5/16 |
| 2018年 3月期 | 2,917 1/26 | 1,763 4/19 | 2,751,600 10/30 | 3152億8640万 | 1905億5533万 | +14.14% 10/13 | -13.19% 3/23 |
| 2019年 3月期 | 2,242 5/1 | 1,282 3/29 | 1,962,400 1/31 | 2423億2845万 | 1385億9168万 | +13.78% 12/3 | -19.1% 10/29 |
| 2020年 3月期 | 1,743 1/14 | 651 3/19 | 4,165,900 2/3 | 1884億7205万 | 703億9317万 | +18.56% 9/12 | -33.72% 3/18 |
| 2021年 3月期 | 1,472 1/13 | 653 8/3 | 3,471,400 6/19 | 1592億687万 | 706億943万 | +19.74% 6/8 | -16.79% 7/31 |
| 2022年 3月期 | 2,185 11/4 | 1,211 3/9 | 2,291,800 2/1 | 2363億7295万 | 1310億578万 | +14.03% 9/8 | -21.21% 1/27 |
| 2023年 3月期 | 2,033 7/26 | 1,439 12/23 | 3,169,000 5/13 | 2199億2961万 | 1557億9454万 | +18.42% 5/13 | -12.16% 10/13 |
| 2024年 3月期 | 2,165 7/3 | 1,274 10/31 | 5,280,700 7/27 | 2343億9554万 | 1380億253万 | +13.21% 1/12 | -22.19% 10/30 |
| 最新 | 3,224 2025/4/28 | 1,101,800 | 3494億2563万 | +1.35% 3,181 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- 121%（2.21倍）
- 1996/12/30 vs 1995/12/29
- -54%（0.46倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 189%（2.89倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 108%（2.08倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 87%（1.87倍）
- 2025/04/28 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
106円（2002/12/24） - 2956%（30.56倍）
3,224円（4/28）