株価チャート
株価
5/2
- 前日 (5/1)
- 1,219
- 始値
- 1,223
- 高値
- 1,244
- 安値
- 1,220
- 終値 +1.23%
- 1,234
- 出来高 -8.49%
- 160,500
乖離率
- 株価（5日）
移動平均値 - +1.23%
1,219 - 株価（25日）
移動平均値 - +2.32%
1,206 - 出来高（5日）
移動平均値 - +9.47%
146,620
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 | 1,223 | 1,244 | 1,220 | 1,234 | +1.23% | 160,500 | 627億5585万 | +2.32% | 14.73 | 0.52 |
| 05/01 | 1,200 | 1,223 | 1,195 | 1,219 | -0.25% | 175,400 | 619億9302万 | +0.33% | 14.55 | 0.51 |
| 04/30 | 1,228 | 1,230 | 1,204 | 1,222 | +0.66% | 144,900 | 621億4558万 | -0.24% | 14.59 | 0.51 |
| 04/28 | 1,214 | 1,223 | 1,212 | 1,214 | +0.83% | 130,100 | 617億3874万 | -1.62% | 14.49 | 0.51 |
| 04/25 | 1,204 | 1,217 | 1,193 | 1,204 | +1.86% | 122,200 | 612億3018万 | -3.22% | 14.37 | 0.5 |
| 04/24 | 1,182 | 1,196 | 1,173 | 1,182 | +2.34% | 150,700 | 601億1136万 | -5.74% | 14.11 | 0.49 |
| 04/23 | 1,159 | 1,168 | 1,148 | 1,155 | +1.76% | 117,600 | 587億3826万 | -8.77% | 13.79 | 0.48 |
| 04/22 | 1,145 | 1,151 | 1,132 | 1,135 | -1.13% | 82,100 | 577億2114万 | -11.26% | 13.55 | 0.47 |
| 04/21 | 1,150 | 1,163 | 1,144 | 1,148 | -0.69% | 86,100 | 583億8227万 | -11.21% | 13.7 | 0.48 |
| 04/18 | 1,150 | 1,159 | 1,145 | 1,156 | +1.05% | 116,600 | 587億8911万 | -11.49% | 13.8 | 0.48 |
| 04/17 | 1,133 | 1,155 | 1,131 | 1,144 | +0.62% | 123,000 | 581億7884万 | -13.2% | 13.65 | 0.48 |
| 04/16 | 1,186 | 1,202 | 1,127 | 1,137 | -5.41% | 234,600 | 578億2286万 | -14.64% | 13.57 | 0.48 |
| 04/15 | 1,220 | 1,226 | 1,197 | 1,202 | +2.21% | 235,500 | 611億2847万 | -10.7% | 14.35 | 0.5 |
| 04/14 | 1,131 | 1,182 | 1,130 | 1,176 | +6.04% | 278,900 | 598億623万 | -13.34% | 14.04 | 0.49 |
| 04/11 | 1,080 | 1,117 | 1,061 | 1,109 | -4.23% | 444,000 | 563億9890万 | -18.99% | 13.24 | 0.46 |
| 04/10 | 1,240 | 1,242 | 1,157 | 1,158 | +6.83% | 231,300 | 588億9082万 | -16.33% | 13.82 | 0.48 |
| 04/09 | 1,128 | 1,128 | 1,067 | 1,084 | -8.68% | 206,900 | 551億2751万 | -22.29% | 12.94 | 0.45 |
| 04/08 | 1,177 | 1,208 | 1,174 | 1,187 | +8.2% | 184,100 | 603億6564万 | -15.7% | 14.17 | 0.5 |
| 04/07 | 1,132 | 1,132 | 1,081 | 1,097 | -10.23% | 212,200 | 557億8863万 | -22.69% | 13.09 | 0.46 |
| 04/04 | 1,259 | 1,271 | 1,195 | 1,222 | -5.05% | 231,700 | 621億4558万 | -14.61% | 14.59 | 0.51 |
| 04/03 | 1,294 | 1,297 | 1,270 | 1,287 | -4.67% | 223,900 | 654億5120万 | -10.63% | 15.36 | 0.54 |
| 04/02 | 1,363 | 1,368 | 1,344 | 1,350 | +0.3% | 127,300 | 686億5511万 | -6.51% | 16.11 | 0.56 |
| 04/01 | 1,372 | 1,378 | 1,346 | 1,346 | -1.39% | 175,400 | 684億5168万 | -6.92% | 16.07 | 0.56 |
| 03/31 | 1,405 | 1,405 | 1,362 | 1,365 | -4.34% | 228,000 | 694億1794万 | -5.73% | 16.29 | 0.57 |
| 03/28 | 1,442 | 1,450 | 1,422 | 1,427 | -1.59% | 88,900 | 725億7099万 | -1.45% | 17.03 | 0.6 |
| 03/27 | 1,445 | 1,457 | 1,433 | 1,450 | -1.09% | 123,400 | 737億4067万 | +0.14% | 17.31 | 0.61 |
| 03/26 | 1,461 | 1,467 | 1,451 | 1,466 | +0.62% | 98,100 | 745億5436万 | +1.31% | 17.5 | 0.61 |
| 03/25 | 1,445 | 1,459 | 1,444 | 1,457 | +0.69% | 116,200 | 740億9666万 | +0.83% | 17.39 | 0.61 |
| 03/24 | 1,467 | 1,469 | 1,442 | 1,447 | -1.36% | 134,500 | 735億8810万 | +0.07% | 17.27 | 0.61 |
| 03/21 | 1,465 | 1,476 | 1,452 | 1,467 | -0.47% | 192,000 | 746億522万 | +0.89% | 17.51 | 0.61 |
| 03/19 | 1,475 | 1,491 | 1,474 | 1,474 | -0.81% | 79,400 | 749億6121万 | +0.96% | 17.59 | 0.62 |
| 03/18 | 1,491 | 1,502 | 1,482 | 1,486 | +0.75% | 97,000 | 755億7147万 | +1.36% | 17.74 | 0.62 |
| 03/17 | 1,481 | 1,487 | 1,474 | 1,475 | +0.27% | 159,800 | 750億1206万 | +0.27% | 17.61 | 0.62 |
| 03/14 | 1,470 | 1,483 | 1,468 | 1,471 | -0.2% | 102,000 | 748億864万 | -0.34% | 17.56 | 0.62 |
| 03/13 | 1,485 | 1,496 | 1,471 | 1,474 | -0.74% | 111,800 | 749億6121万 | -0.54% | 17.59 | 0.62 |
| 03/12 | 1,496 | 1,496 | 1,472 | 1,485 | -0.74% | 122,200 | 755億2062万 | -0.13% | 17.72 | 0.62 |
| 03/11 | 1,490 | 1,498 | 1,467 | 1,496 | +1.15% | 258,400 | 760億8003万 | +0.4% | 17.86 | 0.63 |
| 03/10 | 1,470 | 1,490 | 1,464 | 1,479 | +0.27% | 167,100 | 752億1548万 | -1.14% | 17.65 | 0.62 |
| 03/07 | 1,437 | 1,479 | 1,435 | 1,475 | +0.55% | 135,100 | 750億1206万 | -1.86% | 17.61 | 0.62 |
| 03/06 | 1,464 | 1,485 | 1,464 | 1,467 | +1.52% | 133,000 | 746億522万 | -2.85% | 17.51 | 0.61 |
| 03/05 | 1,430 | 1,458 | 1,430 | 1,445 | +1.98% | 136,800 | 734億8639万 | -4.81% | 17.25 | 0.6 |
| 03/04 | 1,429 | 1,433 | 1,412 | 1,417 | -1.67% | 167,800 | 720億6243万 | -7.2% | 16.91 | 0.59 |
| 03/03 | 1,440 | 1,460 | 1,431 | 1,441 | +2.13% | 174,300 | 732億8297万 | -6.18% | 17.2 | 0.6 |
| 02/28 | 1,421 | 1,427 | 1,399 | 1,411 | -1.81% | 157,700 | 717億5730万 | -8.61% | 16.84 | 0.59 |
| 02/27 | 1,406 | 1,446 | 1,406 | 1,437 | +2.72% | 177,500 | 730億7955万 | -7.53% | 17.15 | 0.6 |
| 02/26 | 1,392 | 1,407 | 1,378 | 1,399 | 0% | 162,600 | 711億4703万 | -10.49% | 16.7 | 0.59 |
| 02/25 | 1,375 | 1,402 | 1,368 | 1,399 | +1.23% | 227,900 | 711億4703万 | -11.06% | 16.7 | 0.59 |
| 02/21 | 1,383 | 1,406 | 1,375 | 1,382 | +0.07% | 276,500 | 702億8249万 | -12.7% | 16.5 | 0.58 |
| 02/20 | 1,405 | 1,411 | 1,380 | 1,381 | -2.06% | 336,500 | 702億3163万 | -13.25% | 16.48 | 0.58 |
| 02/19 | 1,426 | 1,432 | 1,403 | 1,410 | -1.12% | 294,100 | 717億644万 | -11.93% | 16.83 | 0.59 |
| 02/18 | 1,434 | 1,453 | 1,426 | 1,426 | +0.21% | 246,100 | 725億2013万 | -11.32% | 17.02 | 0.6 |
| 02/17 | 1,480 | 1,485 | 1,423 | 1,423 | -4.56% | 481,000 | 723億6757万 | -11.89% | 16.98 | 0.6 |
| 02/14 | 1,571 | 1,571 | 1,490 | 1,491 | -8.86% | 785,500 | 758億2575万 | -8.08% | 17.8 | 0.62 |
| 02/13 | 1,631 | 1,660 | 1,623 | 1,636 | +0.99% | 276,100 | 831億9982万 | +0.49% | 19.53 | 0.68 |
| 02/12 | 1,646 | 1,646 | 1,616 | 1,620 | +0.43% | 130,500 | 823億8613万 | -0.55% | 19.34 | 0.68 |
| 02/10 | 1,616 | 1,622 | 1,606 | 1,613 | -0.37% | 123,100 | 820億3014万 | -1.04% | 19.25 | 0.67 |
| 02/07 | 1,613 | 1,628 | 1,605 | 1,619 | +0.37% | 132,800 | 823億3527万 | -0.67% | 19.32 | 0.68 |
| 02/06 | 1,607 | 1,622 | 1,605 | 1,613 | +0.69% | 64,900 | 820億3014万 | -1.1% | 19.25 | 0.67 |
| 02/05 | 1,609 | 1,614 | 1,599 | 1,602 | -0.5% | 133,500 | 814億7073万 | -1.84% | 19.12 | 0.67 |
| 02/04 | 1,606 | 1,645 | 1,597 | 1,610 | +2.81% | 130,600 | 818億7757万 | -1.41% | 19.22 | 0.67 |
| 02/03 | 1,629 | 1,629 | 1,566 | 1,566 | -3.99% | 207,000 | 796億3992万 | -4.1% | 18.69 | 0.65 |
| 01/31 | 1,630 | 1,635 | 1,614 | 1,631 | -1.15% | 231,800 | 829億4554万 | -0.24% | 19.47 | 0.68 |
| 01/30 | 1,641 | 1,655 | 1,641 | 1,650 | -0.48% | 89,200 | 839億1180万 | +1.1% | 19.69 | 0.69 |
| 01/29 | 1,668 | 1,671 | 1,653 | 1,658 | 0% | 100,300 | 843億1864万 | +1.78% | 19.79 | 0.69 |
| 01/28 | 1,662 | 1,670 | 1,653 | 1,658 | -0.96% | 83,200 | 843億1864万 | +2.09% | 19.79 | 0.69 |
| 01/27 | 1,657 | 1,676 | 1,657 | 1,674 | +1.52% | 142,700 | 851億3233万 | +3.33% | 19.98 | 0.7 |
| 01/24 | 1,658 | 1,680 | 1,648 | 1,649 | -0.3% | 113,500 | 838億6094万 | +1.98% | 19.68 | 0.69 |
| 01/23 | 1,660 | 1,677 | 1,648 | 1,654 | -0.3% | 89,800 | 841億1522万 | +2.48% | 19.74 | 0.69 |
| 01/22 | 1,663 | 1,667 | 1,655 | 1,659 | +0.48% | 84,000 | 843億6950万 | +2.98% | 19.8 | 0.69 |
| 01/21 | 1,653 | 1,663 | 1,640 | 1,651 | +0.12% | 97,700 | 839億6265万 | +2.67% | 19.71 | 0.69 |
| 01/20 | 1,642 | 1,659 | 1,628 | 1,649 | +0.67% | 125,700 | 838億6094万 | +2.74% | 19.68 | 0.69 |
| 01/17 | 1,607 | 1,645 | 1,606 | 1,638 | +1.93% | 164,200 | 833億153万 | +2.31% | 19.55 | 0.68 |
| 01/16 | 1,614 | 1,623 | 1,601 | 1,607 | +0.06% | 108,000 | 817億2501万 | +0.63% | 19.18 | 0.67 |
| 01/15 | 1,600 | 1,614 | 1,599 | 1,606 | +0.56% | 120,100 | 816億7415万 | +0.63% | 19.17 | 0.67 |
| 01/14 | 1,591 | 1,613 | 1,585 | 1,597 | +0.38% | 109,600 | 812億1645万 | +0.13% | 19.06 | 0.67 |
| 01/10 | 1,589 | 1,607 | 1,587 | 1,591 | -1.3% | 107,200 | 809億1132万 | -0.31% | 18.99 | 0.67 |
| 01/09 | 1,610 | 1,619 | 1,602 | 1,612 | -1.04% | 122,500 | 819億7928万 | +0.94% | 19.24 | 0.67 |
| 01/08 | 1,669 | 1,669 | 1,629 | 1,629 | -2.46% | 95,700 | 828億4383万 | +1.94% | 19.44 | 0.68 |
| 01/07 | 1,665 | 1,689 | 1,659 | 1,670 | +2.2% | 147,500 | 849億2891万 | +4.44% | 19.93 | 0.7 |
| 01/06 | 1,631 | 1,657 | 1,631 | 1,634 | +0.18% | 167,300 | 830億9811万 | +2.32% | 19.5 | 0.68 |
| 2024 | ||||||||||
| 12/30 | 1,640 | 1,649 | 1,631 | 1,631 | +0.25% | 101,000 | 829億4554万 | +2.13% | 20.23 | 0.68 |
| 12/27 | 1,629 | 1,629 | 1,611 | 1,627 | -0.85% | 163,900 | 827億4212万 | +1.75% | 20.18 | 0.68 |
| 12/26 | 1,641 | 1,647 | 1,633 | 1,641 | +0.98% | 124,800 | 834億5410万 | +2.5% | 20.35 | 0.69 |
| 12/25 | 1,620 | 1,635 | 1,620 | 1,625 | +0.74% | 115,500 | 826億4041万 | +1.37% | 20.15 | 0.68 |
| 12/24 | 1,627 | 1,631 | 1,608 | 1,613 | -0.62% | 75,900 | 820億3014万 | +0.5% | 20 | 0.68 |
| 12/23 | 1,590 | 1,625 | 1,583 | 1,623 | +3.77% | 145,600 | 825億3870万 | +0.81% | 20.13 | 0.68 |
| 12/20 | 1,560 | 1,583 | 1,560 | 1,564 | +0.71% | 183,500 | 795億3821万 | -3.1% | 19.4 | 0.66 |
| 12/19 | 1,540 | 1,555 | 1,530 | 1,553 | -0.06% | 135,900 | 789億7880万 | -4.08% | 19.26 | 0.65 |
| 12/18 | 1,550 | 1,563 | 1,546 | 1,554 | +0.19% | 119,100 | 790億2966万 | -4.37% | 19.27 | 0.65 |
| 12/17 | 1,578 | 1,583 | 1,550 | 1,551 | -2.15% | 155,300 | 788億7709万 | -5.02% | 19.24 | 0.65 |
| 12/16 | 1,576 | 1,591 | 1,570 | 1,585 | +0.63% | 94,500 | 806億618万 | -3.35% | 19.66 | 0.66 |
| 12/13 | 1,574 | 1,590 | 1,571 | 1,575 | -1.07% | 108,700 | 800億9762万 | -4.49% | 19.53 | 0.66 |
| 12/12 | 1,580 | 1,607 | 1,580 | 1,592 | +1.34% | 132,100 | 809億6217万 | -4.27% | 19.74 | 0.67 |
| 12/11 | 1,583 | 1,585 | 1,562 | 1,571 | -1.01% | 124,900 | 798億9420万 | -6.38% | 19.48 | 0.66 |
| 12/10 | 1,564 | 1,595 | 1,563 | 1,587 | +2.26% | 167,000 | 807億789万 | -6.21% | 19.68 | 0.67 |
| 12/09 | 1,547 | 1,567 | 1,546 | 1,552 | +0.32% | 158,600 | 789億2795万 | -8.92% | 19.25 | 0.65 |
| 12/06 | 1,570 | 1,572 | 1,546 | 1,547 | -1.78% | 127,600 | 786億7367万 | -9.85% | 19.19 | 0.65 |
| 12/05 | 1,571 | 1,579 | 1,564 | 1,575 | +0.38% | 148,200 | 800億9762万 | -8.96% | 19.53 | 0.66 |
| 12/04 | 1,624 | 1,631 | 1,567 | 1,569 | -3.45% | 220,000 | 797億9249万 | -9.98% | 19.46 | 0.66 |
| 12/03 | 1,624 | 1,642 | 1,623 | 1,625 | -0.25% | 231,000 | 826億4041万 | -7.46% | 20.15 | 0.68 |
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 | 4,970 3/24 | 2,890 5/18 | 1,146,300 11/8 | - | - | +23.47% 11/14 | -17.74% 5/17 |
| 2009年 3月期 | 6,410 6/11 | 2,100 2/2 | 3,667,600 1/27 | - | - | +25.04% 11/4 | -33.1% 1/27 |
| 2010年 3月期 | 5,440 12/24 | 2,705 4/28 | 1,807,100 5/14 | - | - | +24.08% 5/20 | -21.91% 2/8 |
| 2011年 3月期 | 3,825 4/6 | 1,333 3/15 | 3,291,500 8/5 | 1722億3592万 | 600億2365万 | +12.62% 12/22 | -24.81% 3/15 |
| 2012年 3月期 | 1,787 4/1 | 805 11/17 | 1,755,500 9/20 | 804億6682万 | 362億4834万 | +13.56% 12/5 | -22.32% 9/20 |
| 2013年 3月期 | 1,965 2/13 | 551 11/12 | 3,089,600 2/12 | 884億8198万 | 248億1097万 | +39.75% 1/22 | -19.16% 10/10 |
| 2014年 3月期 | 2,215 5/9 | 1,292 3/27 | 2,120,700 7/24 | 997億3923万 | 581億7810万 | +30.85% 5/9 | -18.36% 6/7 |
| 2015年 3月期 | 2,620 3/3 | 1,251 4/18 | 1,637,000 11/7 | 1179億7727万 | 563億3189万 | +24.67% 2/26 | -8.31% 3/27 |
| 2016年 3月期 | 2,973 11/12 | 1,640 3/31 | 1,630,900 2/19 | 1338億7268万 | 738億4836万 | +13.79% 11/11 | -17.84% 2/19 |
| 2017年 3月期 | 4,245 11/9 | 1,534 4/7 4/6 | 2,710,500 5/18 | 2081億9548万 | 690億7524万 | +33.32% 5/18 | -16.63% 4/5 |
| 2018年 12月期 | 3,615 1/10 | 1,208 12/26 | 2,641,000 1/24 | 1834億8311万 | 614億3361万 | +10.91% 8/9 | -23.71% 12/26 |
| 2019年 12月期 | 1,537 2/13 | 893 8/26 | 1,227,700 8/7 | 781億6511万 | 454億1408万 | +20.83% 11/8 | -17.25% 8/26 |
| 2020年 12月期 | 1,524 12/30 | 577 3/19 | 2,183,600 11/12 | 775億399万 | 293億4370万 | +29.86% 5/14 | -31.39% 3/13 |
| 2021年 12月期 | 1,953 11/4 | 1,272 3/5 | 2,411,300 8/6 | 993億2106万 | 646億8837万 | +16.51% 8/11 | -12.64% 1/27 |
| 2022年 12月期 | 1,940 12/14 | 1,159 3/7 | 1,139,900 8/9 | 986億5993万 | 589億4168万 | +16.32% 8/15 | -14.92% 3/7 |
| 2023年 12月期 | 1,947 2/1 | 1,412 12/28 | 837,700 8/9 | 990億1592万 | 718億816万 | +8.45% 7/5 | -10.29% 5/12 |
| 2024年 12月期 | 2,185 9/3 | 1,381 3/11 | 567,700 8/7 | 1111億1956万 | 702億3163万 | +14.31% 5/10 | -23.94% 8/5 |
| 最新 | 1,234 2025/5/2 | 160,500 | 627億5585万 | +2.32% 1,206 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/27
- 41%（1.41倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/28 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/28
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/02 vs 2024/12/30
- -24%（0.76倍）
- 過去安値
307円（1983/01/14） - 301%（4.01倍）
1,234円（5/2）