株価チャート
株価
5/9
- 前日 (5/8)
- 5,383
- 始値
- 5,367
- 高値
- 5,575
- 安値
- 5,367
- 終値 +2.17%
- 5,500
- 出来高 +4.54%
- 518,600
乖離率
- 株価(5日)
移動平均値 - +1.46%
5,421 - 株価(25日)
移動平均値 - +17.52%
4,680 - 出来高(5日)
移動平均値 - -49.56%
1,028,180
2024/12/06~2025/05/09
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 | ||||||||||
05/09 | 5,367 | 5,575 | 5,367 | 5,500 | +2.17% | 518,600 | 5536億4938万 | +17.52% | 18.62 | 3.19 |
05/08 | 5,420 | 5,473 | 5,348 | 5,383 | -0.68% | 496,100 | 5418億7174万 | +15.84% | 18.22 | 3.13 |
05/07 | 5,458 | 5,555 | 5,417 | 5,420 | -0.13% | 654,100 | 5455億9630万 | +17.44% | 18.35 | 3.15 |
05/02 | 5,347 | 5,450 | 5,307 | 5,427 | +1.01% | 1,357,500 | 5463億94万 | +18.36% | 18.37 | 3.15 |
05/01 | 5,223 | 5,373 | 5,202 | 5,373 | +14.98% | 2,114,600 | 5408億6511万 | +17.96% | 18.19 | 3.12 |
04/30 | 4,686 | 4,695 | 4,594 | 4,673 | +1.06% | 508,600 | 4704億64万 | +3.32% | 15.82 | 2.71 |
04/28 | 4,548 | 4,665 | 4,544 | 4,624 | +0.98% | 332,300 | 4654億6813万 | +2.35% | 15.65 | 2.69 |
04/25 | 4,579 | 4,623 | 4,530 | 4,579 | +0.64% | 287,400 | 4609億3827万 | +1.44% | 15.5 | 2.66 |
04/24 | 4,653 | 4,665 | 4,530 | 4,550 | -2.42% | 226,100 | 4580億1903万 | +0.86% | 15.4 | 2.64 |
04/23 | 4,678 | 4,687 | 4,634 | 4,663 | +1.17% | 258,200 | 4693億9401万 | +3.39% | 15.79 | 2.71 |
04/22 | 4,600 | 4,680 | 4,595 | 4,609 | +0.68% | 181,500 | 4639億5818万 | +2.33% | 15.6 | 2.68 |
04/21 | 4,571 | 4,600 | 4,526 | 4,578 | +0.15% | 151,500 | 4608億3761万 | +1.76% | 15.5 | 2.66 |
04/18 | 4,499 | 4,571 | 4,477 | 4,571 | +1.6% | 85,900 | 4601億3296万 | +1.74% | 15.48 | 2.65 |
04/17 | 4,452 | 4,535 | 4,447 | 4,499 | +1.49% | 175,200 | 4528億8519万 | +0.27% | 15.23 | 2.61 |
04/16 | 4,433 | 4,452 | 4,414 | 4,433 | +0.2% | 165,400 | 4462億4140万 | -1.18% | 15.01 | 2.57 |
04/15 | 4,415 | 4,458 | 4,402 | 4,424 | +0.11% | 219,200 | 4453億3543万 | -1.32% | 14.98 | 2.57 |
04/14 | 4,410 | 4,476 | 4,403 | 4,419 | +0.14% | 268,000 | 4448億3211万 | -1.49% | 14.96 | 2.57 |
04/11 | 4,314 | 4,414 | 4,291 | 4,413 | -2.13% | 199,300 | 4442億2813万 | -1.71% | 14.94 | 2.56 |
04/10 | 4,450 | 4,536 | 4,366 | 4,509 | +5.67% | 269,500 | 4538億9182万 | +0.38% | 15.27 | 2.62 |
04/09 | 4,271 | 4,303 | 4,154 | 4,267 | -0.49% | 343,100 | 4295億3125万 | -5.01% | 14.45 | 2.48 |
04/08 | 4,231 | 4,373 | 4,205 | 4,288 | +3.05% | 378,200 | 4316億4519万 | -4.67% | 14.52 | 2.49 |
04/07 | 4,118 | 4,300 | 4,079 | 4,161 | -6.87% | 409,700 | 4188億6092万 | -7.55% | 14.09 | 2.42 |
04/04 | 4,549 | 4,572 | 4,401 | 4,468 | -1.95% | 410,600 | 4497億6462万 | -0.87% | 15.13 | 2.59 |
04/03 | 4,525 | 4,557 | 4,477 | 4,557 | -1.36% | 305,000 | 4587億2367万 | +1.2% | 15.43 | 2.65 |
04/02 | 4,676 | 4,679 | 4,611 | 4,620 | -0.82% | 307,500 | 4650億6548万 | +2.8% | 15.64 | 2.68 |
04/01 | 4,637 | 4,775 | 4,637 | 4,658 | +1.64% | 422,100 | 4688億9069万 | +3.93% | 15.77 | 2.71 |
03/31 | 4,630 | 4,630 | 4,538 | 4,583 | -1.93% | 276,900 | 4613億4093万 | +2.55% | 16.69 | 2.66 |
03/28 | 4,740 | 4,757 | 4,673 | 4,673 | -0.15% | 377,400 | 4704億64万 | +4.85% | 17.01 | 2.71 |
03/27 | 4,583 | 4,680 | 4,576 | 4,680 | +2.34% | 336,000 | 4711億529万 | +5.29% | 17.04 | 2.72 |
03/26 | 4,560 | 4,594 | 4,510 | 4,573 | +0.7% | 232,800 | 4603億3429万 | +3.2% | 16.65 | 2.66 |
03/25 | 4,555 | 4,564 | 4,501 | 4,541 | +0.33% | 134,600 | 4571億1306万 | +2.67% | 16.53 | 2.64 |
03/24 | 4,530 | 4,569 | 4,500 | 4,526 | +0.38% | 169,100 | 4556億310万 | +2.51% | 16.48 | 2.63 |
03/21 | 4,549 | 4,561 | 4,489 | 4,509 | -0.35% | 237,800 | 4538億9182万 | +2.24% | 16.42 | 2.62 |
03/19 | 4,512 | 4,535 | 4,488 | 4,525 | +0.02% | 229,900 | 4555億244万 | +2.72% | 16.48 | 2.63 |
03/18 | 4,522 | 4,550 | 4,485 | 4,524 | +1.21% | 250,200 | 4554億178万 | +2.82% | 16.47 | 2.63 |
03/17 | 4,503 | 4,515 | 4,457 | 4,470 | +0.65% | 169,600 | 4499億6595万 | +1.75% | 16.28 | 2.6 |
03/14 | 4,404 | 4,457 | 4,381 | 4,441 | +0.54% | 224,600 | 4470億4671万 | +1.09% | 16.17 | 2.58 |
03/13 | 4,480 | 4,512 | 4,377 | 4,417 | -1.32% | 311,700 | 4446億3078万 | +0.52% | 16.08 | 2.57 |
03/12 | 4,369 | 4,491 | 4,333 | 4,476 | +2.73% | 377,500 | 4505億6993万 | +1.5% | 16.3 | 2.6 |
03/11 | 4,360 | 4,409 | 4,279 | 4,357 | -3.07% | 331,300 | 4385億9097万 | -1.51% | 15.86 | 2.53 |
03/10 | 4,507 | 4,524 | 4,441 | 4,495 | -0.27% | 261,700 | 4524億8254万 | +1.19% | 16.37 | 2.61 |
03/07 | 4,443 | 4,563 | 4,440 | 4,507 | +0.83% | 289,700 | 4536億9050万 | +1.24% | 16.41 | 2.62 |
03/06 | 4,489 | 4,511 | 4,460 | 4,470 | -0.84% | 204,600 | 4499億6595万 | +0.13% | 16.28 | 2.6 |
03/05 | 4,462 | 4,550 | 4,410 | 4,508 | +1.83% | 242,200 | 4537億9116万 | +0.74% | 16.41 | 2.62 |
03/04 | 4,351 | 4,427 | 4,343 | 4,427 | +1.33% | 271,200 | 4456億3742万 | -1.09% | 16.12 | 2.57 |
03/03 | 4,337 | 4,371 | 4,305 | 4,369 | +1.87% | 207,200 | 4397億9893万 | -2.48% | 15.91 | 2.54 |
02/28 | 4,378 | 4,395 | 4,277 | 4,289 | -1.9% | 207,000 | 4317億4585万 | -4.37% | 15.62 | 2.49 |
02/27 | 4,339 | 4,377 | 4,305 | 4,372 | +0.46% | 309,100 | 4401億92万 | -2.67% | 15.92 | 2.54 |
02/26 | 4,307 | 4,371 | 4,287 | 4,352 | +1.14% | 310,900 | 4380億8765万 | -3.18% | 15.85 | 2.53 |
02/25 | 4,251 | 4,303 | 4,156 | 4,303 | -0.55% | 371,000 | 4331億5514万 | -4.34% | 15.67 | 2.5 |
02/21 | 4,329 | 4,378 | 4,314 | 4,327 | +0.6% | 249,900 | 4355億7106万 | -3.87% | 15.76 | 2.51 |
02/20 | 4,320 | 4,348 | 4,293 | 4,301 | -1.26% | 188,500 | 4329億5381万 | -4.53% | 15.66 | 2.5 |
02/19 | 4,370 | 4,395 | 4,305 | 4,356 | +0.35% | 230,100 | 4384億9031万 | -3.41% | 15.86 | 2.53 |
02/18 | 4,337 | 4,375 | 4,308 | 4,341 | -0.55% | 251,400 | 4369億8035万 | -3.83% | 15.81 | 2.52 |
02/17 | 4,407 | 4,409 | 4,331 | 4,365 | +0.11% | 242,400 | 4393億9628万 | -3.43% | 15.89 | 2.54 |
02/14 | 4,395 | 4,436 | 4,338 | 4,360 | -0.75% | 401,700 | 4388億9296万 | -3.69% | 15.88 | 2.53 |
02/13 | 4,351 | 4,397 | 4,329 | 4,393 | +0.41% | 604,100 | 4422億1486万 | -3.17% | 16 | 2.55 |
02/12 | 4,398 | 4,417 | 4,349 | 4,375 | -0.5% | 271,700 | 4404億291万 | -3.8% | 15.93 | 2.54 |
02/10 | 4,354 | 4,398 | 4,270 | 4,397 | +0.73% | 342,300 | 4426億1751万 | -3.51% | 16.01 | 2.55 |
02/07 | 4,397 | 4,423 | 4,361 | 4,365 | -2.13% | 440,200 | 4393億9628万 | -4.53% | 15.89 | 2.54 |
02/06 | 4,524 | 4,577 | 4,440 | 4,460 | -0.38% | 477,500 | 4489億5931万 | -2.77% | 16.24 | 2.59 |
02/05 | 4,698 | 4,737 | 4,473 | 4,477 | -7.08% | 1,006,200 | 4506億7059万 | -2.61% | 16.3 | 2.6 |
02/04 | 4,874 | 4,890 | 4,764 | 4,818 | +0.29% | 445,200 | 4849億9685万 | +4.63% | 17.54 | 2.8 |
02/03 | 4,865 | 4,871 | 4,788 | 4,804 | -0.15% | 353,700 | 4835億8756万 | +4.46% | 17.49 | 2.79 |
01/31 | 4,724 | 4,847 | 4,708 | 4,811 | +1.39% | 248,900 | 4842億9221万 | +4.7% | 17.52 | 2.79 |
01/30 | 4,753 | 4,801 | 4,739 | 4,745 | -1.62% | 217,900 | 4776億4842万 | +3.4% | 17.28 | 2.76 |
01/29 | 4,796 | 4,883 | 4,783 | 4,823 | +2.01% | 454,800 | 4855億17万 | +5.17% | 17.56 | 2.8 |
01/28 | 4,548 | 4,751 | 4,543 | 4,728 | +3.93% | 397,500 | 4759億3714万 | +3.28% | 17.22 | 2.75 |
01/27 | 4,540 | 4,565 | 4,514 | 4,549 | +0.89% | 115,700 | 4579億1837万 | -0.55% | 16.56 | 2.64 |
01/24 | 4,502 | 4,555 | 4,502 | 4,509 | +0.31% | 177,600 | 4538億9182万 | -1.46% | 16.42 | 2.62 |
01/23 | 4,488 | 4,538 | 4,478 | 4,495 | +0.54% | 184,000 | 4524億8254万 | -1.9% | 16.37 | 2.61 |
01/22 | 4,463 | 4,499 | 4,456 | 4,471 | +0.56% | 135,800 | 4500億6661万 | -2.57% | 16.28 | 2.6 |
01/21 | 4,468 | 4,469 | 4,417 | 4,446 | +0.59% | 149,300 | 4475億5002万 | -3.22% | 16.19 | 2.58 |
01/20 | 4,425 | 4,475 | 4,416 | 4,420 | +0.57% | 136,800 | 4449億3277万 | -3.93% | 16.09 | 2.57 |
01/17 | 4,406 | 4,415 | 4,358 | 4,395 | -0.79% | 139,800 | 4424億1618万 | -4.66% | 16 | 2.55 |
01/16 | 4,462 | 4,462 | 4,407 | 4,430 | +0.02% | 175,900 | 4459億3941万 | -4.03% | 16.13 | 2.57 |
01/15 | 4,452 | 4,485 | 4,394 | 4,429 | -0.23% | 288,000 | 4458億3874万 | -4.2% | 16.13 | 2.57 |
01/14 | 4,475 | 4,499 | 4,399 | 4,439 | -1.51% | 186,800 | 4468億4538万 | -4.1% | 16.16 | 2.58 |
01/10 | 4,505 | 4,539 | 4,485 | 4,507 | -0.66% | 246,500 | 4536億9050万 | -2.82% | 16.41 | 2.62 |
01/09 | 4,614 | 4,650 | 4,486 | 4,537 | -1.52% | 341,800 | 4567億1040万 | -2.28% | 16.52 | 2.64 |
01/08 | 4,625 | 4,651 | 4,591 | 4,607 | -1.03% | 172,000 | 4637億5685万 | -0.88% | 16.77 | 2.68 |
01/07 | 4,608 | 4,661 | 4,563 | 4,655 | +1.13% | 214,400 | 4685億8870万 | +0.19% | 16.95 | 2.7 |
01/06 | 4,740 | 4,776 | 4,586 | 4,603 | -3.4% | 340,600 | 4633億5420万 | -0.71% | 16.76 | 2.67 |
2024 | ||||||||||
12/30 | 4,780 | 4,826 | 4,765 | 4,765 | +0.4% | 203,300 | 4796億6169万 | +2.94% | 17.35 | 2.9 |
12/27 | 4,749 | 4,772 | 4,721 | 4,746 | +0.76% | 139,900 | 4777億4908万 | +2.91% | 17.28 | 2.89 |
12/26 | 4,678 | 4,719 | 4,653 | 4,710 | +0.68% | 130,300 | 4741億2519万 | +2.53% | 17.15 | 2.87 |
12/25 | 4,659 | 4,703 | 4,623 | 4,678 | -0.02% | 169,500 | 4709億396万 | +2.16% | 17.03 | 2.85 |
12/24 | 4,731 | 4,743 | 4,679 | 4,679 | -0.62% | 124,200 | 4710億462万 | +2.5% | 17.04 | 2.85 |
12/23 | 4,674 | 4,730 | 4,666 | 4,708 | +1.2% | 173,000 | 4739億2387万 | +3.29% | 17.14 | 2.87 |
12/20 | 4,651 | 4,692 | 4,631 | 4,652 | -0.28% | 278,300 | 4682億8671万 | +2.22% | 16.94 | 2.84 |
12/19 | 4,585 | 4,692 | 4,579 | 4,665 | +0.95% | 368,600 | 4695億9533万 | +2.6% | 16.99 | 2.84 |
12/18 | 4,627 | 4,662 | 4,600 | 4,621 | -0.13% | 259,300 | 4651億6614万 | +1.72% | 16.83 | 2.82 |
12/17 | 4,604 | 4,673 | 4,604 | 4,627 | +0.65% | 187,600 | 4657億7012万 | +1.94% | 16.85 | 2.82 |
12/16 | 4,646 | 4,646 | 4,590 | 4,597 | -1.54% | 148,700 | 4627億5021万 | +1.21% | 16.74 | 2.8 |
12/13 | 4,611 | 4,675 | 4,577 | 4,669 | -0.17% | 197,800 | 4699億9799万 | +2.77% | 17 | 2.85 |
12/12 | 4,644 | 4,720 | 4,624 | 4,677 | +1.83% | 402,500 | 4708億330万 | +3.04% | 17.03 | 2.85 |
12/11 | 4,633 | 4,637 | 4,566 | 4,593 | -0.52% | 266,200 | 4623億4756万 | +1.39% | 16.72 | 2.8 |
12/10 | 4,674 | 4,683 | 4,552 | 4,617 | -0.62% | 283,800 | 4647億6349万 | +2.15% | 16.81 | 2.81 |
12/09 | 4,568 | 4,665 | 4,561 | 4,646 | +2.54% | 447,100 | 4676億8273万 | +2.97% | 16.92 | 2.83 |
12/06 | 4,598 | 4,598 | 4,503 | 4,531 | -1.82% | 307,700 | 4561億642万 | +0.33% | 16.5 | 2.76 |
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 | 1,822 7/2 | 1,031 3/18 | 3,015,100 4/11 | - | - | +19.78% 4/22 | -16.67% 1/22 |
2009年 3月期 | 1,732 7/9 | 597 3/13 | 2,025,100 4/22 | - | - | +16.65% 5/15 | -33.1% 10/10 |
2010年 3月期 | 892 6/15 | 524 2/24 | 2,056,800 6/4 | - | - | +26.5% 6/5 | -17.06% 2/10 |
2011年 3月期 | 758 4/30 | 435 3/15 | 1,691,000 4/22 | 831億2455万 | 477億340万 | +10.71% 1/4 | -27.2% 3/15 |
2012年 3月期 | 581 3/30 | 380 9/26 | 2,072,800 1/26 | 637億1420万 | 416億7194万 | +13.26% 10/11 | -13.07% 8/9 |
2013年 3月期 | 855 3/7 | 480 6/4 | 1,287,000 5/11 | 937億6186万 | 526億3824万 | +19.5% 1/31 | -12.63% 6/1 |
2014年 3月期 | 1,203 2/26 | 672 7/31 | 2,784,300 2/3 | 1319億2521万 | 736億9353万 | +18.75% 2/3 | -17.34% 6/13 |
2015年 3月期 | 1,240 3/18 | 812 5/21 | 2,045,600 5/12 | 1359億8276万 | 890億4678万 | +17.84% 11/14 | -16.73% 5/19 |
2016年 3月期 | 1,529 3/30 | 1,041 4/2 | 4,175,900 2/4 | 1676億7552万 | 1141億5972万 | +10.15% 2/4 | -8.26% 5/6 |
2017年 3月期 | 1,592 3/13 | 1,085 6/24 | 1,543,700 2/2 | 1745億8433万 | 1189億8492万 | +9.52% 7/20 7/19 | -11.32% 6/24 |
2018年 3月期 | 2,460 3/15 | 1,460 4/12 | 2,111,000 11/7 | 2697億7226万 | 1601億874万 | +20.44% 11/7 | -10.03% 2/14 |
2019年 3月期 | 3,060 10/1 | 2,190 4/12 | 2,233,600 5/10 | 3355億7038万 | 2401億6311万 | +15.26% 5/10 | -16.62% 12/25 |
2020年 3月期 | 3,935 2/7 | 2,143 3/23 | 2,293,500 2/5 | 4315億2596万 | 2350億893万 | +19.92% 5/17 | -32.18% 3/19 |
2021年 3月期 | 4,140 1/14 | 2,683 4/2 | 2,744,400 8/7 | 4540億698万 | 2942億2723万 | +14.96% 11/27 | -16.15% 2/24 |
2022年 3月期 | 3,630 11/4 | 2,812 8/19 | 1,606,200 11/4 | 3980億7859万 | 3083億7382万 | +15.65% 11/4 | -13.55% 8/17 |
2023年 3月期 | 3,455 1/26 | 2,623 6/20 | 1,536,600 8/4 | 3788億8747万 | 2876億4742万 | +12.07% 8/5 | -10.33% 5/11 |
2024年 3月期 | 4,814 3/22 | 3,110 4/6 | 1,411,500 11/2 | 5279億2020万 | 3410億5355万 | +11.77% 11/6 | -16.71% 5/2 |
2025年 3月期 | 4,998 10/10 | 3,719 5/7 | 3,106,100 5/2 | 5031億1629万 | 4078億3864万 | +18.37% 5/2 | -14.82% 8/5 |
最新 | 5,500 2025/5/9 | 518,600 | 5536億4938万 | +17.52% 4,680 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- -2%(0.98倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- 70%(1.7倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- -37%(0.63倍)
- 1992/12/29 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/29
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 172%(2.72倍)
- 1999/12/30 vs 1998/12/30
- 121%(2.21倍)
- 2000/12/29 vs 1999/12/30
- -66%(0.34倍)
- 2001/12/28 vs 2000/12/29
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/12/30 vs 2023/12/29
- 8%(1.08倍)
- 2025/05/09 vs 2024/12/30
- 15%(1.15倍)
- 過去安値
380円(2011/09/26) - 1347%(14.47倍)
5,500円(5/9)