株価チャート
株価
5/2
- 前日 (5/1)
- 824
- 始値
- 823
- 高値
- 830
- 安値
- 821
- 終値 +0.49%
- 828
- 出来高 -9.18%
- 747,000
乖離率
- 株価(5日)
移動平均値 - +0.24%
826 - 株価(25日)
移動平均値 - +1.22%
818 - 出来高(5日)
移動平均値 - -7.91%
811,160
2024/12/03~2025/05/02
- 20
- 50
- 100
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 | 823 | 830 | 821 | 828 | +0.49% | 747,000 | 2036億8800万 | +1.22% | 8.97 | 0.77 |
05/01 | 820 | 830 | 814 | 824 | 0% | 822,500 | 2027億400万 | +0.12% | 8.93 | 0.77 |
04/30 | 825 | 829 | 819 | 824 | -0.12% | 792,100 | 2027億400万 | -0.48% | 8.93 | 0.77 |
04/28 | 830 | 836 | 825 | 825 | -0.6% | 824,900 | 2029億5000万 | -0.96% | 8.94 | 0.77 |
04/25 | 822 | 830 | 819 | 830 | +1.97% | 869,300 | 2041億8000万 | -0.84% | 9 | 0.78 |
04/24 | 817 | 820 | 812 | 814 | +0.49% | 679,600 | 2002億4400万 | -3.33% | 8.82 | 0.76 |
04/23 | 816 | 818 | 807 | 810 | +1.12% | 882,100 | 1992億6000万 | -4.37% | 8.78 | 0.76 |
04/22 | 795 | 805 | 792 | 801 | +0.88% | 748,500 | 1970億4600万 | -5.99% | 8.68 | 0.75 |
04/21 | 809 | 812 | 794 | 794 | -1.85% | 615,000 | 1953億2400万 | -7.35% | 8.61 | 0.74 |
04/18 | 805 | 813 | 801 | 809 | +1.13% | 675,400 | 1990億1400万 | -6.26% | 8.77 | 0.76 |
04/17 | 793 | 800 | 792 | 800 | +1.01% | 591,400 | 1968億 | -7.83% | 8.67 | 0.75 |
04/16 | 803 | 808 | 790 | 792 | -1.74% | 925,000 | 1948億3200万 | -9.28% | 8.58 | 0.74 |
04/15 | 807 | 816 | 804 | 806 | +0.75% | 713,900 | 1982億7600万 | -8.3% | 8.74 | 0.75 |
04/14 | 802 | 807 | 799 | 800 | +0.76% | 846,200 | 1968億 | -9.71% | 8.67 | 0.75 |
04/11 | 771 | 801 | 765 | 794 | -2.93% | 1,585,300 | 1953億2400万 | -10.89% | 8.61 | 0.74 |
04/10 | 820 | 820 | 805 | 818 | +9.07% | 2,165,900 | 2012億2800万 | -8.81% | 8.87 | 0.77 |
04/09 | 764 | 765 | 735 | 750 | -4.7% | 2,324,700 | 1845億 | -16.67% | 8.13 | 0.7 |
04/08 | 775 | 800 | 775 | 787 | +5.64% | 1,413,900 | 1936億200万 | -13.13% | 8.53 | 0.74 |
04/07 | 740 | 759 | 726 | 745 | -6.99% | 2,465,700 | 1832億7000万 | -18.22% | 8.07 | 0.7 |
04/04 | 811 | 820 | 788 | 801 | -4.42% | 2,303,600 | 1970億4600万 | -12.65% | 8.68 | 0.75 |
04/03 | 838 | 845 | 830 | 838 | -4.01% | 2,219,900 | 2061億4800万 | -9.01% | 9.08 | 0.78 |
04/02 | 888 | 889 | 873 | 873 | -1.36% | 1,137,600 | 2147億5800万 | -5.42% | 9.46 | 0.82 |
04/01 | 898 | 899 | 885 | 885 | -0.78% | 1,303,500 | 2177億1000万 | -4.22% | 9.59 | 0.83 |
03/31 | 904 | 904 | 891 | 892 | -2.62% | 1,750,400 | 2194億3200万 | -3.46% | 9.67 | 0.83 |
03/28 | 915 | 925 | 910 | 916 | -3.58% | 1,108,200 | 2253億3600万 | -0.87% | 9.93 | 0.86 |
03/27 | 947 | 950 | 938 | 950 | +0.64% | 1,203,300 | 2337億 | +2.93% | 10.3 | 0.89 |
03/26 | 950 | 950 | 937 | 944 | +0.11% | 1,688,900 | 2322億2400万 | +2.61% | 10.23 | 0.88 |
03/25 | 941 | 946 | 936 | 943 | +0.11% | 932,600 | 2319億7800万 | +2.72% | 10.22 | 0.88 |
03/24 | 947 | 947 | 939 | 942 | -0.11% | 775,300 | 2317億3200万 | +2.84% | 10.21 | 0.88 |
03/21 | 941 | 949 | 939 | 943 | 0% | 1,005,500 | 2319億7800万 | +3.06% | 10.22 | 0.88 |
03/19 | 937 | 948 | 937 | 943 | +0.53% | 782,800 | 2319億7800万 | +3.17% | 10.22 | 0.88 |
03/18 | 928 | 942 | 927 | 938 | +1.08% | 1,290,200 | 2307億4800万 | +2.74% | 10.17 | 0.88 |
03/17 | 928 | 937 | 927 | 928 | -0.22% | 906,500 | 2282億8800万 | +1.75% | 10.06 | 0.87 |
03/14 | 923 | 933 | 923 | 930 | -0.32% | 1,786,600 | 2287億8000万 | +2.09% | 10.08 | 0.87 |
03/13 | 932 | 935 | 929 | 933 | -0.11% | 1,558,300 | 2295億1800万 | +2.53% | 10.11 | 0.87 |
03/12 | 938 | 938 | 930 | 934 | -1.37% | 1,665,700 | 2297億6400万 | +2.75% | 10.12 | 0.87 |
03/11 | 953 | 955 | 938 | 947 | -1.97% | 2,251,700 | 2329億6200万 | +4.18% | 10.26 | 0.89 |
03/10 | 950 | 976 | 945 | 966 | +2.33% | 2,317,000 | 2376億3600万 | +6.27% | 10.47 | 0.9 |
03/07 | 926 | 947 | 926 | 944 | +0.32% | 1,931,800 | 2322億2400万 | +3.96% | 10.23 | 0.88 |
03/06 | 932 | 948 | 922 | 941 | +5.61% | 4,464,300 | 2314億8600万 | +3.63% | 10.2 | 0.88 |
03/05 | 890 | 899 | 888 | 891 | -0.78% | 1,975,800 | 2191億8600万 | -1.76% | 9.66 | 0.83 |
03/04 | 900 | 904 | 895 | 898 | -0.88% | 1,181,200 | 2209億800万 | -1.21% | 9.73 | 0.84 |
03/03 | 897 | 908 | 896 | 906 | +1.57% | 1,198,700 | 2228億7600万 | -0.44% | 9.82 | 0.85 |
02/28 | 903 | 905 | 892 | 892 | -1.11% | 1,472,100 | 2194億3200万 | -2.09% | 9.67 | 0.83 |
02/27 | 898 | 904 | 898 | 902 | +1.01% | 891,200 | 2218億9200万 | -1.2% | 9.78 | 0.84 |
02/26 | 895 | 896 | 889 | 893 | 0% | 886,800 | 2196億7800万 | -2.3% | 9.68 | 0.84 |
02/25 | 885 | 895 | 884 | 893 | +0.68% | 995,600 | 2196億7800万 | -2.3% | 9.68 | 0.84 |
02/21 | 886 | 888 | 881 | 887 | +0.11% | 1,100,700 | 2182億200万 | -2.95% | 9.61 | 0.83 |
02/20 | 894 | 894 | 884 | 886 | -0.89% | 1,352,200 | 2179億5600万 | -3.17% | 9.6 | 0.83 |
02/19 | 893 | 898 | 890 | 894 | +0.34% | 750,300 | 2199億2400万 | -2.3% | 9.69 | 0.84 |
02/18 | 893 | 897 | 889 | 891 | -0.11% | 1,047,800 | 2191億8600万 | -2.73% | 9.66 | 0.83 |
02/17 | 901 | 901 | 892 | 892 | -0.67% | 1,295,300 | 2194億3200万 | -2.62% | 9.67 | 0.83 |
02/14 | 906 | 907 | 897 | 898 | -0.88% | 1,232,600 | 2209億800万 | -2.07% | 9.73 | 0.84 |
02/13 | 906 | 909 | 891 | 906 | -1.52% | 2,808,700 | 2228億7600万 | -1.31% | 9.82 | 0.85 |
02/12 | 920 | 932 | 912 | 920 | +1.21% | 1,434,400 | 2263億2000万 | +0.22% | 9.97 | 0.86 |
02/10 | 907 | 910 | 905 | 909 | +0.22% | 1,001,400 | 2236億1400万 | -0.98% | 9.85 | 0.85 |
02/07 | 907 | 911 | 903 | 907 | -0.33% | 631,700 | 2231億2200万 | -1.31% | 9.83 | 0.85 |
02/06 | 911 | 917 | 910 | 910 | +0.22% | 433,800 | 2238億6000万 | -1.09% | 9.86 | 0.85 |
02/05 | 919 | 922 | 903 | 908 | -0.77% | 1,288,600 | 2233億6800万 | -1.3% | 9.84 | 0.85 |
02/04 | 935 | 935 | 915 | 915 | -0.65% | 654,400 | 2250億9000万 | -0.65% | 9.92 | 0.86 |
02/03 | 932 | 933 | 917 | 921 | -2.33% | 861,800 | 2265億6600万 | 0% | 9.98 | 0.86 |
01/31 | 946 | 946 | 939 | 943 | -0.21% | 444,300 | 2319億7800万 | +2.39% | 10.22 | 0.88 |
01/30 | 945 | 948 | 940 | 945 | +0.21% | 670,200 | 2324億7000万 | +2.83% | 10.24 | 0.88 |
01/29 | 936 | 948 | 934 | 943 | +0.75% | 725,400 | 2319億7800万 | +2.84% | 10.22 | 0.88 |
01/28 | 939 | 941 | 934 | 936 | -0.53% | 545,300 | 2302億5600万 | +2.18% | 10.14 | 0.88 |
01/27 | 930 | 945 | 928 | 941 | +2.06% | 885,100 | 2314億8600万 | +2.84% | 10.2 | 0.88 |
01/24 | 935 | 935 | 922 | 922 | -0.97% | 632,500 | 2268億1200万 | +0.88% | 9.99 | 0.86 |
01/23 | 919 | 934 | 918 | 931 | +0.43% | 774,000 | 2290億2600万 | +1.86% | 10.09 | 0.87 |
01/22 | 916 | 927 | 916 | 927 | +0.54% | 898,000 | 2280億4200万 | +1.53% | 10.05 | 0.87 |
01/21 | 908 | 925 | 905 | 922 | +1.43% | 991,200 | 2268億1200万 | +0.99% | 9.99 | 0.86 |
01/20 | 902 | 912 | 900 | 909 | +1.22% | 755,500 | 2236億1400万 | -0.33% | 9.85 | 0.85 |
01/17 | 890 | 899 | 889 | 898 | +0.79% | 798,400 | 2209億800万 | -1.54% | 9.73 | 0.84 |
01/16 | 900 | 902 | 891 | 891 | -1% | 770,800 | 2191億8600万 | -2.2% | 9.66 | 0.83 |
01/15 | 906 | 910 | 900 | 900 | -0.44% | 524,800 | 2214億 | -1.21% | 9.75 | 0.84 |
01/14 | 903 | 908 | 898 | 904 | 0% | 1,011,100 | 2223億8400万 | -0.66% | 9.8 | 0.85 |
01/10 | 923 | 924 | 904 | 904 | -1.53% | 1,023,000 | 2223億8400万 | -0.66% | 9.8 | 0.85 |
01/09 | 918 | 926 | 912 | 918 | -0.11% | 866,600 | 2258億2800万 | +0.99% | 9.95 | 0.86 |
01/08 | 918 | 923 | 916 | 919 | +0.55% | 862,600 | 2260億7400万 | +1.21% | 9.96 | 0.86 |
01/07 | 914 | 918 | 906 | 914 | 0% | 986,000 | 2248億4400万 | +0.88% | 9.91 | 0.85 |
01/06 | 930 | 931 | 914 | 914 | -2.14% | 1,170,300 | 2248億4400万 | +0.99% | 9.91 | 0.85 |
2024 | ||||||||||
12/30 | 935 | 937 | 929 | 934 | +0.43% | 938,000 | 2297億6400万 | +3.32% | 10.12 | 0.87 |
12/27 | 923 | 930 | 917 | 930 | +0.87% | 906,400 | 2287億8000万 | +2.99% | 10.08 | 0.87 |
12/26 | 917 | 922 | 916 | 922 | +0.11% | 845,700 | 2268億1200万 | +2.22% | 9.99 | 0.86 |
12/25 | 920 | 921 | 911 | 921 | +0.88% | 594,500 | 2265億6600万 | +2.22% | 9.98 | 0.86 |
12/24 | 911 | 920 | 911 | 913 | +0.11% | 577,100 | 2245億9800万 | +1.44% | 9.9 | 0.85 |
12/23 | 908 | 912 | 904 | 912 | +0.77% | 370,700 | 2243億5200万 | +1.33% | 9.88 | 0.85 |
12/20 | 905 | 911 | 903 | 905 | +0.33% | 918,800 | 2226億3000万 | +0.67% | 9.81 | 0.85 |
12/19 | 896 | 906 | 894 | 902 | -0.22% | 792,100 | 2218億9200万 | +0.33% | 9.78 | 0.84 |
12/18 | 910 | 914 | 903 | 904 | -0.88% | 871,400 | 2223億8400万 | +0.56% | 9.8 | 0.85 |
12/17 | 915 | 920 | 908 | 912 | -0.22% | 713,200 | 2243億5200万 | +1.45% | 9.88 | 0.85 |
12/16 | 921 | 925 | 914 | 914 | -0.87% | 582,600 | 2248億4400万 | +1.78% | 9.91 | 0.85 |
12/13 | 910 | 928 | 910 | 922 | -0.11% | 1,132,400 | 2268億1200万 | +2.67% | 9.99 | 0.86 |
12/12 | 924 | 931 | 921 | 923 | +0.76% | 1,313,500 | 2270億5800万 | +2.78% | 10 | 0.86 |
12/11 | 907 | 923 | 906 | 916 | +1.33% | 1,117,900 | 2253億3600万 | +2% | 9.93 | 0.86 |
12/10 | 906 | 907 | 899 | 904 | +0.78% | 806,100 | 2223億8400万 | +0.67% | 9.8 | 0.85 |
12/09 | 889 | 899 | 888 | 897 | +1.13% | 763,800 | 2206億6200万 | -0.22% | 9.72 | 0.84 |
12/06 | 885 | 891 | 882 | 887 | +0.23% | 511,200 | 2182億200万 | -1.33% | 9.61 | 0.83 |
12/05 | 885 | 892 | 881 | 885 | +0.57% | 722,200 | 2177億1000万 | -1.67% | 9.59 | 0.83 |
12/04 | 887 | 889 | 878 | 880 | -0.79% | 1,010,200 | 2164億8000万 | -2.44% | 9.54 | 0.82 |
12/03 | 885 | 893 | 884 | 887 | +0.11% | 998,700 | 2182億200万 | -1.77% | 9.61 | 0.83 |
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 | 1,292 10/24 | 819 3/11 | 8,849,200 3/14 | - | - | +9.78% 10/18 8/9 | -11% 3/3 |
2009年 3月期 | 915 5/30 | 298 2/24 | 12,197,000 9/1 | - | - | +24.91% 4/2 | -31.16% 10/27 |
2010年 3月期 | 648 3/12 | 395 4/1 | 8,612,300 5/13 | - | - | +12.05% 5/15 | -10.04% 6/17 |
2011年 3月期 | 697 4/15 | 390 3/17 | 8,008,800 6/11 | 2441億9604万 | 1366億3767万 | +12.63% 9/17 | -22.67% 3/15 |
2012年 3月期 | 537 3/28 | 352 9/26 | 6,124,900 9/9 | 1881億3956万 | 1233億2425万 | +10.41% 10/27 | -15.78% 8/22 |
2013年 3月期 | 535 3/13 | 346 10/10 | 6,334,200 12/14 | 1874億3885万 | 1212億2213万 | +15.79% 1/28 | -14.21% 10/10 |
2014年 3月期 | 911 1/16 | 455 4/3 | 10,521,600 4/5 | 3009億5231万 | 1594億1061万 | +17.95% 5/15 | -14.29% 6/13 |
2015年 3月期 | 1,010 12/9 | 627 10/17 | 10,770,400 11/11 | 3336億5734万 | 2071億3183万 | +22.53% 11/11 | -10.88% 10/17 |
2016年 3月期 | 973 4/24 | 592 3/1 | 8,737,000 8/13 | 3214億3425万 | 1955億6945万 | +10.84% 8/19 | -15.96% 2/12 |
2017年 3月期 | 781 3/21 | 474 6/28 | 23,736,200 5/31 | 2501億9632万 | 1565億8770万 | +17.77% 11/25 | -15.3% 6/24 |
2018年 3月期 | 889 1/12 | 667 4/17 | 5,305,600 2/13 | 2847億9453万 | 2136億7599万 | +8.99% 5/10 | -10.42% 2/9 |
2019年 3月期 | 858 5/11 | 502 12/25 | 3,578,800 5/14 | 2748億6356万 | 1608億1761万 | +8.72% 2/14 | -12.52% 12/25 |
2020年 3月期 | 641 5/7 | 300 3/13 | 6,225,800 8/9 | 2053億4679万 | 943億614万 | +11.52% 11/8 | -28.85% 3/13 |
2021年 3月期 | 434 3/9 | 260 10/20 | 5,919,400 9/18 | 1364億2955万 | 817億3199万 | +18.39% 2/12 | -14.64% 8/3 |
2022年 3月期 | 555 11/26 | 354 4/23 | 10,314,200 8/16 | 1744億6636万 | 1112億8124万 | +14.11% 8/17 | -7.49% 3/8 |
2023年 3月期 | 880 2/21 | 457 4/7 | 21,272,000 2/15 | 2587億2000万 | 1436億5969万 | +33.08% 2/21 | -10.48% 11/15 |
2024年 3月期 | 1,097 2/22 | 733 4/26 | 9,859,000 8/15 | 2698億6200万 | 2155億200万 | +13.17% 2/15 | -7.28% 10/4 |
最新 | 828 2025/5/2 | 747,000 | 2036億8800万 | +1.22% 818 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- -17%(0.83倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/28
- 88%(1.88倍)
- 1989/12/29 vs 1988/12/28
- 17%(1.17倍)
- 1990/12/28 vs 1989/12/29
- -17%(0.83倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- 14%(1.14倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- 5%(1.05倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- 28%(1.28倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 86%(1.86倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- 20%(1.2倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 67%(1.67倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- 69%(1.69倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/12/30 vs 2023/12/29
- 11%(1.11倍)
- 2025/05/02 vs 2024/12/30
- -11%(0.89倍)
- 過去安値
260円(2020/10/20) - 218%(3.18倍)
828円(5/2)