株価チャート
株価
4/30
- 前日 (4/28)
- 2,891
- 始値
- 2,888
- 高値
- 2,904
- 安値
- 2,871
- 終値 +0.38%
- 2,902
- 出来高 +34.18%
- 147,200
乖離率
- 株価(5日)
移動平均値 - +0.17%
2,897 - 株価(25日)
移動平均値 - +1.01%
2,873 - 出来高(5日)
移動平均値 - +17.1%
125,700
2024/11/29~2025/04/30
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 | ||||||||||
04/30 | 2,888 | 2,904 | 2,871 | 2,902 | +0.38% | 147,200 | 1717億9840万 | +1.01% | 15.5 | 1.59 |
04/28 | 2,880 | 2,908 | 2,878 | 2,891 | +0.35% | 109,700 | 1711億4720万 | +0.52% | 15.45 | 1.59 |
04/25 | 2,884 | 2,898 | 2,873 | 2,881 | -0.66% | 109,900 | 1705億5520万 | +0.07% | 15.39 | 1.58 |
04/24 | 2,899 | 2,904 | 2,885 | 2,900 | -0.45% | 136,200 | 1716億8000万 | +0.62% | 15.49 | 1.59 |
04/23 | 2,900 | 2,939 | 2,900 | 2,913 | +0.8% | 125,500 | 1724億4960万 | +0.94% | 15.56 | 1.6 |
04/22 | 2,876 | 2,892 | 2,875 | 2,890 | +0.52% | 81,600 | 1710億8800万 | +0.07% | 15.44 | 1.59 |
04/21 | 2,890 | 2,894 | 2,866 | 2,875 | -0.52% | 59,200 | 1702億 | -0.52% | 15.36 | 1.58 |
04/18 | 2,875 | 2,894 | 2,858 | 2,890 | +0.94% | 78,900 | 1710億8800万 | -0.1% | 15.44 | 1.59 |
04/17 | 2,852 | 2,870 | 2,849 | 2,863 | -0.1% | 76,400 | 1694億8960万 | -1.14% | 15.3 | 1.57 |
04/16 | 2,833 | 2,871 | 2,833 | 2,866 | +1.02% | 105,100 | 1696億6720万 | -1.17% | 15.31 | 1.57 |
04/15 | 2,855 | 2,873 | 2,828 | 2,837 | -0.56% | 65,100 | 1679億5040万 | -2.31% | 15.16 | 1.56 |
04/14 | 2,839 | 2,863 | 2,830 | 2,853 | +1.21% | 81,900 | 1688億9760万 | -1.93% | 15.24 | 1.57 |
04/11 | 2,814 | 2,831 | 2,744 | 2,819 | -0.77% | 149,400 | 1668億8480万 | -3.26% | 15.06 | 1.55 |
04/10 | 2,900 | 2,910 | 2,818 | 2,841 | +2.45% | 172,400 | 1681億8720万 | -2.74% | 15.18 | 1.56 |
04/09 | 2,770 | 2,792 | 2,728 | 2,773 | -0.96% | 194,100 | 1641億6160万 | -5.23% | 14.82 | 1.52 |
04/08 | 2,756 | 2,823 | 2,751 | 2,800 | +4.09% | 183,500 | 1657億6000万 | -4.53% | 14.96 | 1.54 |
04/07 | 2,639 | 2,724 | 2,608 | 2,690 | -3.1% | 294,400 | 1592億4800万 | -8.41% | 14.37 | 1.48 |
04/04 | 2,826 | 2,829 | 2,740 | 2,776 | -3.34% | 311,700 | 1643億3920万 | -5.74% | 14.83 | 1.52 |
04/03 | 2,843 | 2,882 | 2,832 | 2,872 | -0.73% | 174,200 | 1700億2240万 | -2.68% | 15.34 | 1.58 |
04/02 | 2,920 | 2,925 | 2,882 | 2,893 | -0.92% | 137,700 | 1712億6560万 | -1.97% | 15.46 | 1.59 |
04/01 | 2,930 | 2,945 | 2,910 | 2,920 | +0.41% | 188,900 | 1728億6400万 | -1.05% | 15.6 | 1.6 |
03/31 | 2,934 | 2,934 | 2,886 | 2,908 | -1.69% | 197,200 | 1721億5360万 | -1.42% | 15.54 | 1.6 |
03/28 | 2,935 | 2,968 | 2,920 | 2,958 | -2.21% | 191,500 | 1751億1360万 | +0.27% | 15.8 | 1.62 |
03/27 | 2,996 | 3,025 | 2,990 | 3,025 | +1.07% | 178,700 | 1790億8000万 | +2.54% | 16.16 | 1.66 |
03/26 | 2,995 | 2,996 | 2,973 | 2,993 | +0.5% | 161,900 | 1771億8560万 | +1.56% | 15.99 | 1.64 |
03/25 | 2,965 | 2,996 | 2,960 | 2,978 | +0.54% | 125,700 | 1762億9760万 | +1.12% | 15.91 | 1.63 |
03/24 | 2,975 | 2,975 | 2,954 | 2,962 | -0.13% | 138,000 | 1753億5040万 | +0.58% | 15.83 | 1.63 |
03/21 | 2,979 | 3,000 | 2,964 | 2,966 | -0.44% | 158,300 | 1755億8720万 | +0.64% | 15.85 | 1.63 |
03/19 | 2,994 | 2,995 | 2,970 | 2,979 | +0.34% | 121,700 | 1763億5680万 | +1.05% | 15.92 | 1.64 |
03/18 | 2,971 | 2,993 | 2,962 | 2,969 | +0.61% | 186,600 | 1757億6480万 | +0.71% | 15.86 | 1.63 |
03/17 | 2,955 | 2,966 | 2,948 | 2,951 | +0.24% | 76,600 | 1746億9920万 | +0.07% | 15.77 | 1.62 |
03/14 | 2,945 | 2,955 | 2,932 | 2,944 | -0.37% | 130,400 | 1742億8480万 | -0.07% | 15.73 | 1.62 |
03/13 | 2,951 | 2,971 | 2,944 | 2,955 | -0.34% | 151,100 | 1749億3600万 | +0.44% | 15.79 | 1.62 |
03/12 | 2,951 | 2,980 | 2,930 | 2,965 | -0.17% | 182,000 | 1755億2800万 | +0.92% | 15.84 | 1.63 |
03/11 | 2,969 | 2,972 | 2,933 | 2,970 | -0.17% | 192,300 | 1758億2400万 | +1.23% | 15.87 | 1.63 |
03/10 | 2,969 | 2,991 | 2,954 | 2,975 | +0.03% | 121,300 | 1761億2000万 | +1.54% | 15.89 | 1.63 |
03/07 | 2,980 | 2,985 | 2,950 | 2,974 | -0.8% | 145,500 | 1760億6080万 | +1.61% | 15.89 | 1.63 |
03/06 | 2,995 | 3,010 | 2,990 | 2,998 | +1.08% | 142,800 | 1774億8160万 | +2.57% | 16.02 | 1.65 |
03/05 | 2,979 | 2,988 | 2,959 | 2,966 | +0.68% | 172,100 | 1755億8720万 | +1.61% | 15.85 | 1.63 |
03/04 | 2,983 | 3,020 | 2,895 | 2,946 | +1.59% | 264,700 | 1744億320万 | +1.03% | 15.74 | 1.62 |
03/03 | 2,901 | 2,923 | 2,897 | 2,900 | +0.59% | 110,400 | 1716億8000万 | -0.41% | 15.49 | 1.59 |
02/28 | 2,918 | 2,932 | 2,883 | 2,883 | -1.06% | 212,200 | 1706億7360万 | -0.89% | 15.4 | 1.58 |
02/27 | 2,900 | 2,916 | 2,888 | 2,914 | +1.08% | 96,600 | 1725億880万 | +0.24% | 15.57 | 1.6 |
02/26 | 2,907 | 2,919 | 2,858 | 2,883 | -0.38% | 156,200 | 1706億7360万 | -0.69% | 15.4 | 1.58 |
02/25 | 2,900 | 2,930 | 2,892 | 2,894 | +0.07% | 126,300 | 1713億2480万 | -0.24% | 15.46 | 1.59 |
02/21 | 2,903 | 2,923 | 2,886 | 2,892 | -0.38% | 140,900 | 1712億640万 | -0.21% | 15.45 | 1.59 |
02/20 | 2,941 | 2,941 | 2,900 | 2,903 | -1.69% | 150,100 | 1718億5760万 | +0.31% | 15.51 | 1.59 |
02/19 | 2,930 | 2,955 | 2,930 | 2,953 | -0.03% | 111,000 | 1748億1760万 | +2.11% | 15.78 | 1.62 |
02/18 | 2,925 | 2,960 | 2,925 | 2,954 | -0.07% | 87,700 | 1748億7680万 | +2.29% | 15.78 | 1.62 |
02/17 | 2,964 | 2,984 | 2,950 | 2,956 | -0.61% | 110,100 | 1749億9520万 | +2.43% | 15.79 | 1.62 |
02/14 | 3,010 | 3,015 | 2,969 | 2,974 | -1.52% | 136,200 | 1760億6080万 | +3.16% | 15.89 | 1.63 |
02/13 | 3,020 | 3,030 | 2,999 | 3,020 | +1.17% | 173,500 | 1787億8400万 | +4.82% | 16.14 | 1.66 |
02/12 | 2,999 | 2,999 | 2,962 | 2,985 | +0.2% | 172,500 | 1767億1200万 | +3.72% | 15.95 | 1.64 |
02/10 | 2,982 | 2,996 | 2,926 | 2,979 | -0.2% | 209,800 | 1763億5680万 | +3.55% | 15.92 | 1.64 |
02/07 | 2,863 | 3,040 | 2,859 | 2,985 | +4.01% | 393,400 | 1767億1200万 | +3.72% | 15.95 | 1.64 |
02/06 | 2,862 | 2,882 | 2,857 | 2,870 | +0.35% | 107,700 | 1699億400万 | -0.28% | 15.33 | 1.58 |
02/05 | 2,862 | 2,865 | 2,838 | 2,860 | +0.53% | 118,400 | 1693億1200万 | -0.76% | 15.28 | 1.57 |
02/04 | 2,879 | 2,890 | 2,843 | 2,845 | -0.52% | 125,500 | 1684億2400万 | -1.35% | 15.2 | 1.56 |
02/03 | 2,880 | 2,881 | 2,851 | 2,860 | -1.04% | 126,100 | 1693億1200万 | -0.94% | 15.28 | 1.57 |
01/31 | 2,900 | 2,900 | 2,882 | 2,890 | -0.34% | 81,900 | 1710億8800万 | +0.1% | 15.44 | 1.59 |
01/30 | 2,877 | 2,901 | 2,872 | 2,900 | +0.8% | 106,500 | 1716億8000万 | +0.52% | 15.49 | 1.59 |
01/29 | 2,897 | 2,903 | 2,877 | 2,877 | -0.69% | 108,900 | 1703億1840万 | -0.17% | 15.37 | 1.58 |
01/28 | 2,899 | 2,920 | 2,896 | 2,897 | +0.87% | 158,500 | 1715億240万 | +0.63% | 15.48 | 1.59 |
01/27 | 2,855 | 2,884 | 2,855 | 2,872 | +0.91% | 82,300 | 1700億2240万 | -0.1% | 15.34 | 1.58 |
01/24 | 2,843 | 2,861 | 2,830 | 2,846 | +0.53% | 92,300 | 1684億8320万 | -0.91% | 15.21 | 1.56 |
01/23 | 2,810 | 2,833 | 2,805 | 2,831 | +0.21% | 128,500 | 1675億9520万 | -1.36% | 15.13 | 1.55 |
01/22 | 2,823 | 2,839 | 2,820 | 2,825 | -0.18% | 81,700 | 1672億4000万 | -1.57% | 15.09 | 1.55 |
01/21 | 2,830 | 2,834 | 2,815 | 2,830 | +0.28% | 60,900 | 1675億3600万 | -1.32% | 15.12 | 1.55 |
01/20 | 2,822 | 2,835 | 2,817 | 2,822 | +0.18% | 75,300 | 1670億6240万 | -1.57% | 15.08 | 1.55 |
01/17 | 2,804 | 2,827 | 2,791 | 2,817 | +0.36% | 118,300 | 1667億6640万 | -1.74% | 15.05 | 1.55 |
01/16 | 2,864 | 2,865 | 2,805 | 2,807 | -1.4% | 139,200 | 1661億7440万 | -2.09% | 15 | 1.54 |
01/15 | 2,864 | 2,881 | 2,847 | 2,847 | -0.35% | 120,400 | 1685億4240万 | -0.7% | 15.21 | 1.56 |
01/14 | 2,882 | 2,884 | 2,848 | 2,857 | -1.24% | 160,000 | 1691億3440万 | -0.35% | 15.26 | 1.57 |
01/10 | 2,871 | 2,893 | 2,861 | 2,893 | +0.17% | 105,000 | 1712億6560万 | +0.8% | 15.46 | 1.59 |
01/09 | 2,912 | 2,912 | 2,877 | 2,888 | -0.86% | 213,900 | 1709億6960万 | +0.63% | 15.43 | 1.59 |
01/08 | 2,952 | 2,960 | 2,913 | 2,913 | -1.42% | 155,600 | 1724億4960万 | +1.5% | 15.56 | 1.6 |
01/07 | 2,990 | 2,990 | 2,948 | 2,955 | -0.51% | 141,100 | 1749億3600万 | +3.03% | 15.79 | 1.62 |
01/06 | 3,005 | 3,010 | 2,959 | 2,970 | -0.8% | 237,100 | 1758億2400万 | +3.74% | 15.87 | 1.63 |
2024 | ||||||||||
12/30 | 2,990 | 3,000 | 2,968 | 2,994 | +0.17% | 161,000 | 1772億4480万 | +4.69% | 16 | 1.64 |
12/27 | 2,967 | 2,989 | 2,950 | 2,989 | +0.84% | 186,000 | 1769億4880万 | +4.77% | 15.97 | 1.64 |
12/26 | 2,919 | 2,966 | 2,905 | 2,964 | +1.54% | 297,200 | 1754億6880万 | +4.04% | 15.84 | 1.63 |
12/25 | 2,895 | 2,919 | 2,888 | 2,919 | +0.66% | 121,500 | 1728億480万 | +2.53% | 15.6 | 1.6 |
12/24 | 2,878 | 2,900 | 2,865 | 2,900 | +1.12% | 111,400 | 1716億8000万 | +1.86% | 15.49 | 1.59 |
12/23 | 2,852 | 2,870 | 2,842 | 2,868 | +0.6% | 131,600 | 1697億8560万 | +0.74% | 15.32 | 1.57 |
12/20 | 2,813 | 2,858 | 2,813 | 2,851 | +1.03% | 173,500 | 1687億7920万 | +0.11% | 15.23 | 1.56 |
12/19 | 2,782 | 2,832 | 2,782 | 2,822 | +1.22% | 146,100 | 1670億6240万 | -0.95% | 15.08 | 1.55 |
12/18 | 2,792 | 2,794 | 2,768 | 2,788 | -0.25% | 111,600 | 1650億4960万 | -2.21% | 14.9 | 1.53 |
12/17 | 2,800 | 2,802 | 2,782 | 2,795 | -0.32% | 135,600 | 1654億6400万 | -2.03% | 14.93 | 1.53 |
12/16 | 2,800 | 2,822 | 2,795 | 2,804 | +0.14% | 106,200 | 1659億9680万 | -1.79% | 14.98 | 1.54 |
12/13 | 2,800 | 2,822 | 2,791 | 2,800 | -0.81% | 150,300 | 1657億6000万 | -1.93% | 14.96 | 1.54 |
12/12 | 2,810 | 2,828 | 2,806 | 2,823 | +1% | 111,800 | 1671億2160万 | -1.09% | 15.08 | 1.55 |
12/11 | 2,820 | 2,821 | 2,795 | 2,795 | -0.21% | 137,900 | 1654億6400万 | -2.07% | 14.93 | 1.53 |
12/10 | 2,828 | 2,830 | 2,800 | 2,801 | -0.32% | 152,000 | 1658億1920万 | -1.86% | 14.97 | 1.54 |
12/09 | 2,802 | 2,813 | 2,791 | 2,810 | -0.21% | 198,300 | 1663億5200万 | -1.61% | 15.01 | 1.54 |
12/06 | 2,838 | 2,838 | 2,815 | 2,816 | -0.32% | 145,700 | 1667億720万 | -1.37% | 15.05 | 1.55 |
12/05 | 2,845 | 2,845 | 2,816 | 2,825 | -0.32% | 187,700 | 1672億4000万 | -1.02% | 15.09 | 1.55 |
12/04 | 2,917 | 2,922 | 2,834 | 2,834 | -3.28% | 270,500 | 1677億7280万 | -0.63% | 15.14 | 1.56 |
12/03 | 2,920 | 2,966 | 2,920 | 2,930 | +1.07% | 320,900 | 1734億5600万 | +2.81% | 15.65 | 1.61 |
12/02 | 2,880 | 2,902 | 2,858 | 2,899 | +0.55% | 166,100 | 1716億2080万 | +1.97% | 15.49 | 1.59 |
11/29 | 2,871 | 2,892 | 2,862 | 2,883 | +0.7% | 169,700 | 1706億7360万 | +1.62% | 15.4 | 1.58 |
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 | |
2007年 3月期 | 1,700 3,400 4/3 | 1,330 2,660 6/14 | 360,800 180,400 9/25 | - | - | +4.56% 7/10 | -11.7% 6/8 |
2008年 3月期 | 1,425 2,850 4/5 | 973 1,946 3/17 | 354,400 177,200 5/25 | - | - | +4.7% 12/11 12/7 | -8.87% 3/17 |
2009年 3月期 | 1,140 2,280 4/3 | 653 1,305 10/16 | 497,200 248,600 10/29 | - | - | +33.71% 11/5 | -25.71% 10/10 |
2010年 3月期 | 1,095 2,190 5/13 2,190 4/15 | 954 1,907 11/17 | 214,400 107,200 10/29 | - | - | +7.41% 1/14 | -6.92% 5/7 |
2011年 3月期 | 1,090 2,180 4/2 | 751 1,501 3/15 | 362,000 181,000 3/11 | 876億984万 | 603億2218万 | +8.29% 12/16 12/15 | -17.49% 3/15 |
2012年 3月期 | 1,110 2,220 3/27 | 897 1,794 8/9 | 236,200 118,100 10/28 | 892億1736万 | 720億9727万 | +5.77% 9/30 | -6.74% 8/9 |
2013年 3月期 | 1,275 2,549 3/29 | 921 1,842 6/4 | 265,400 132,700 3/8 | 1024億3921万 | 740億2629万 | +9.73% 4/10 | -8.9% 5/18 |
2014年 3月期 | 1,450 2,900 5/8 | 1,145 2,289 6/7 | 254,200 127,100 3/14 | 1165億4520万 | 919億9033万 | +9.07% 7/3 | -11.91% 6/3 |
2015年 3月期 | 1,943 3,885 3/20 | 1,221 2,441 4/11 | 1,313,400 656,700 11/11 | 1480億1554万 | 980億9949万 | +18.89% 11/10 | -8.14% 10/17 |
2016年 3月期 | 2,390 12/4 | 1,771 6/10 | 514,500 10/29 | 1712億9130万 | 1283億9750万 | +13.97% 11/9 | -13.23% 1/21 |
2017年 3月期 | 2,125 1/10 | 1,755 6/24 | 321,100 4/7 | 1446億4875万 | 1213億9335万 | +8.64% 7/20 | -9.53% 8/19 |
2018年 3月期 | 2,271 2/28 | 1,871 4/3 | 398,300 9/8 | 1499億9955万 | 1273億5897万 | +5.42% 10/24 | -3.83% 3/26 |
2019年 3月期 | 2,336 5/17 | 1,803 12/25 | 455,400 10/30 | 1542億9280万 | 1151億2155万 | +6.49% 9/26 | -13.92% 12/25 |
2020年 3月期 | 2,200 5/13 | 1,269 3/17 | 386,300 10/30 | 1382億7000万 | 783億6075万 | +9.16% 3/27 | -20.64% 3/16 |
2021年 3月期 | 1,795 3/29 | 1,383 6/15 | 331,400 1/26 | 1097億6425万 | 854億25万 | +7.98% 3/22 | -10.58% 6/15 |
2022年 3月期 | 1,694 1/5 | 1,495 10/1 | 376,200 11/11 | 1014億7060万 | 902億9800万 | +5.95% 11/11 | -6.78% 10/7 |
2023年 3月期 | 2,484 3/1 | 1,468 4/18 | 1,588,600 2/10 | 1470億5280万 | 869億560万 | +20.1% 11/10 | -6.9% 4/10 |
2024年 3月期 | 3,655 2/21 | 2,109 4/10 | 1,185,200 11/10 | 2163億7600万 | 1248億5280万 | +15.44% 5/15 | -6.75% 10/4 |
最新 | 2,902 2025/4/30 | 147,200 | 1717億9840万 | +1.01% 2,873 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- 27%(1.27倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 52%(1.52倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 44%(1.44倍)
- 2024/12/30 vs 2023/12/29
- -3%(0.97倍)
- 2025/04/30 vs 2024/12/30
- -3%(0.97倍)
- 過去安値
585円(1997/12/22) - 396%(4.96倍)
2,902円(4/30)