株価チャート
株価
5/1
- 前日 (4/30)
- 3,695
- 始値
- 3,680
- 高値
- 3,680
- 安値
- 3,655
- 終値 -0.81%
- 3,665
- 出来高 -38.81%
- 46,200
乖離率
- 株価（5日）
移動平均値 - -1.74%
3,730 - 株価（25日）
移動平均値 - -1.37%
3,716 - 出来高（5日）
移動平均値 - -18.95%
57,000
2024/12/02～2025/05/01
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 | ||||||||||
| 05/01 | 3,680 | 3,680 | 3,655 | 3,665 | -0.81% | 46,200 | 1173億1632万 | -1.37% | 42.67 | 2.11 |
| 04/30 | 3,740 | 3,740 | 3,680 | 3,695 | -1.2% | 75,500 | 1182億7661万 | -0.48% | 43.02 | 2.13 |
| 04/28 | 3,730 | 3,770 | 3,725 | 3,740 | +0.13% | 53,600 | 1197億1706万 | +0.84% | 43.55 | 2.16 |
| 04/25 | 3,800 | 3,800 | 3,730 | 3,735 | -2.1% | 56,100 | 1195億5701万 | +0.86% | 43.49 | 2.15 |
| 04/24 | 3,885 | 3,895 | 3,800 | 3,815 | -2.43% | 53,600 | 1221億1780万 | +3.19% | 44.42 | 2.2 |
| 04/23 | 3,900 | 3,915 | 3,885 | 3,910 | +0.51% | 63,100 | 1251億5874万 | +6.02% | 45.53 | 2.26 |
| 04/22 | 3,865 | 3,915 | 3,860 | 3,890 | +0.78% | 79,600 | 1245億1854万 | +5.82% | 45.29 | 2.24 |
| 04/21 | 3,820 | 3,870 | 3,820 | 3,860 | +1.45% | 56,200 | 1235億5825万 | +5.35% | 44.94 | 2.23 |
| 04/18 | 3,800 | 3,820 | 3,795 | 3,805 | +0.13% | 54,900 | 1217億9770万 | +4.13% | 44.3 | 2.2 |
| 04/17 | 3,865 | 3,870 | 3,785 | 3,800 | -1.68% | 56,200 | 1216億3765万 | +4.22% | 44.24 | 2.19 |
| 04/16 | 3,790 | 3,865 | 3,790 | 3,865 | +2.38% | 111,200 | 1237億1830万 | +6.24% | 45 | 2.23 |
| 04/15 | 3,800 | 3,825 | 3,765 | 3,775 | -0.26% | 73,500 | 1208億3741万 | +4.05% | 43.95 | 2.18 |
| 04/14 | 3,770 | 3,810 | 3,755 | 3,785 | +0.4% | 97,500 | 1211億5750万 | +4.59% | 44.07 | 2.18 |
| 04/11 | 3,710 | 3,770 | 3,695 | 3,770 | +0.4% | 115,900 | 1206億7736万 | +4.46% | 43.9 | 2.17 |
| 04/10 | 3,660 | 3,760 | 3,630 | 3,755 | +3.73% | 175,100 | 1201億9721万 | +4.31% | 43.72 | 2.17 |
| 04/09 | 3,575 | 3,640 | 3,535 | 3,620 | -0.14% | 123,500 | 1158億7587万 | +0.81% | 42.15 | 2.09 |
| 04/08 | 3,530 | 3,625 | 3,485 | 3,625 | +4.77% | 155,700 | 1160億3592万 | +1.03% | 42.21 | 2.09 |
| 04/07 | 3,480 | 3,520 | 3,375 | 3,460 | -2.54% | 197,700 | 1107億5428万 | -3.49% | 40.29 | 2 |
| 04/04 | 3,560 | 3,565 | 3,500 | 3,550 | -0.98% | 108,600 | 1136億3518万 | -1.06% | 41.33 | 2.05 |
| 04/03 | 3,545 | 3,595 | 3,525 | 3,585 | 0% | 100,900 | 1147億5552万 | -0.06% | 41.74 | 2.07 |
| 04/02 | 3,650 | 3,650 | 3,580 | 3,585 | -1.51% | 84,900 | 1147億5552万 | -0.03% | 41.74 | 2.07 |
| 04/01 | 3,680 | 3,695 | 3,615 | 3,640 | -0.55% | 95,800 | 1165億1607万 | +1.53% | 42.38 | 2.1 |
| 03/31 | 3,660 | 3,685 | 3,630 | 3,660 | -0.54% | 157,000 | 1171億5627万 | +2.23% | 42.61 | 2.11 |
| 03/28 | 3,595 | 3,700 | 3,575 | 3,680 | +1.24% | 515,300 | 1177億9646万 | +2.91% | 42.85 | 2.12 |
| 03/27 | 3,600 | 3,650 | 3,595 | 3,635 | +1.11% | 595,000 | 1163億5602万 | +1.74% | 42.32 | 2.1 |
| 03/26 | 3,615 | 3,615 | 3,590 | 3,595 | +0.14% | 219,200 | 1150億7562万 | +0.7% | 41.86 | 2.07 |
| 03/25 | 3,580 | 3,610 | 3,580 | 3,590 | +0.28% | 252,200 | 1149億1557万 | +0.64% | 41.8 | 2.07 |
| 03/24 | 3,595 | 3,610 | 3,575 | 3,580 | -0.42% | 310,300 | 1145億9547万 | +0.45% | 41.68 | 2.07 |
| 03/21 | 3,570 | 3,615 | 3,565 | 3,595 | +0.42% | 396,500 | 1150億7562万 | +0.93% | 41.86 | 2.07 |
| 03/19 | 3,600 | 3,610 | 3,580 | 3,580 | -0.83% | 210,100 | 1145億9547万 | +0.62% | 41.68 | 2.07 |
| 03/18 | 3,600 | 3,630 | 3,600 | 3,610 | +0.28% | 108,300 | 1155億5577万 | +1.58% | 42.03 | 2.08 |
| 03/17 | 3,595 | 3,610 | 3,590 | 3,600 | 0% | 133,400 | 1152億3567万 | +1.44% | 41.92 | 2.08 |
| 03/14 | 3,610 | 3,610 | 3,590 | 3,600 | -0.28% | 108,300 | 1152億3567万 | +1.58% | 41.92 | 2.08 |
| 03/13 | 3,625 | 3,655 | 3,610 | 3,610 | +0.28% | 126,000 | 1155億5577万 | +2.04% | 42.03 | 2.08 |
| 03/12 | 3,610 | 3,615 | 3,580 | 3,600 | -0.28% | 89,300 | 1152億3567万 | +1.93% | 41.92 | 2.08 |
| 03/11 | 3,550 | 3,635 | 3,550 | 3,610 | +1.69% | 134,500 | 1155億5577万 | +2.38% | 42.03 | 2.08 |
| 03/10 | 3,550 | 3,570 | 3,550 | 3,550 | +0.57% | 119,600 | 1136億3518万 | +0.77% | 41.33 | 2.05 |
| 03/07 | 3,520 | 3,555 | 3,500 | 3,530 | -0.56% | 136,800 | 1129億9498万 | +0.23% | 41.1 | 2.04 |
| 03/06 | 3,535 | 3,565 | 3,535 | 3,550 | +0.14% | 105,900 | 1136億3518万 | +0.82% | 41.33 | 2.05 |
| 03/05 | 3,540 | 3,555 | 3,530 | 3,545 | +0.42% | 55,200 | 1134億7513万 | +0.74% | 41.28 | 2.05 |
| 03/04 | 3,545 | 3,555 | 3,525 | 3,530 | -0.56% | 68,900 | 1129億9498万 | +0.37% | 41.1 | 2.04 |
| 03/03 | 3,540 | 3,570 | 3,540 | 3,550 | +0.57% | 72,300 | 1136億3518万 | +1.05% | 41.33 | 2.05 |
| 02/28 | 3,530 | 3,555 | 3,530 | 3,530 | -0.42% | 151,000 | 1129億9498万 | +0.6% | 41.1 | 2.04 |
| 02/27 | 3,540 | 3,555 | 3,530 | 3,545 | +0.14% | 43,300 | 1134億7513万 | +1.11% | 41.28 | 2.05 |
| 02/26 | 3,555 | 3,565 | 3,525 | 3,540 | -0.56% | 52,400 | 1133億1508万 | +1.11% | 41.22 | 2.04 |
| 02/25 | 3,535 | 3,570 | 3,515 | 3,560 | +0.71% | 56,700 | 1139億5527万 | +1.8% | 41.45 | 2.05 |
| 02/21 | 3,535 | 3,540 | 3,515 | 3,535 | -0.56% | 44,900 | 1131億5503万 | +1.2% | 41.16 | 2.04 |
| 02/20 | 3,580 | 3,585 | 3,540 | 3,555 | -0.97% | 50,900 | 1137億9523万 | +1.83% | 41.39 | 2.05 |
| 02/19 | 3,565 | 3,595 | 3,565 | 3,590 | +0.84% | 37,800 | 1149億1557万 | +2.89% | 41.8 | 2.07 |
| 02/18 | 3,540 | 3,565 | 3,525 | 3,560 | +0.99% | 36,700 | 1139億5527万 | +2.12% | 41.45 | 2.05 |
| 02/17 | 3,575 | 3,590 | 3,525 | 3,525 | 0% | 84,100 | 1128億3493万 | +1.12% | 41.04 | 2.03 |
| 02/14 | 3,520 | 3,545 | 3,520 | 3,525 | +0.28% | 69,400 | 1128億3493万 | +1.06% | 41.04 | 2.03 |
| 02/13 | 3,515 | 3,530 | 3,510 | 3,515 | +0.57% | 46,000 | 1125億1483万 | +0.69% | 40.93 | 2.03 |
| 02/12 | 3,515 | 3,515 | 3,485 | 3,495 | 0% | 45,600 | 1118億7463万 | -0.03% | 40.69 | 2.02 |
| 02/10 | 3,490 | 3,510 | 3,490 | 3,495 | +0.29% | 37,800 | 1118億7463万 | -0.2% | 40.69 | 2.02 |
| 02/07 | 3,485 | 3,500 | 3,480 | 3,485 | +0.43% | 31,300 | 1115億5453万 | -0.71% | 40.58 | 2.01 |
| 02/06 | 3,450 | 3,485 | 3,450 | 3,470 | +0.43% | 47,900 | 1110億7438万 | -1.42% | 40.4 | 2 |
| 02/05 | 3,450 | 3,470 | 3,445 | 3,455 | +0.14% | 49,500 | 1105億9423万 | -2.12% | 40.23 | 1.99 |
| 02/04 | 3,495 | 3,510 | 3,450 | 3,450 | -0.43% | 53,200 | 1104億3418万 | -2.51% | 40.17 | 1.99 |
| 02/03 | 3,510 | 3,515 | 3,455 | 3,465 | -1.42% | 97,700 | 1109億1433万 | -2.37% | 40.34 | 2 |
| 01/31 | 3,550 | 3,550 | 3,515 | 3,515 | -0.57% | 46,400 | 1125億1483万 | -1.24% | 40.93 | 2.03 |
| 01/30 | 3,515 | 3,545 | 3,500 | 3,535 | +0.71% | 51,300 | 1131億5503万 | -0.9% | 41.16 | 2.04 |
| 01/29 | 3,500 | 3,515 | 3,495 | 3,510 | +0.43% | 49,800 | 1123億5478万 | -1.85% | 40.87 | 2.02 |
| 01/28 | 3,510 | 3,520 | 3,495 | 3,495 | +0.14% | 66,300 | 1118億7463万 | -2.48% | 40.69 | 2.02 |
| 01/27 | 3,455 | 3,490 | 3,450 | 3,490 | +1.45% | 42,700 | 1117億1458万 | -2.95% | 40.64 | 2.01 |
| 01/24 | 3,470 | 3,485 | 3,435 | 3,440 | -0.15% | 65,000 | 1101億1409万 | -4.66% | 40.05 | 1.98 |
| 01/23 | 3,445 | 3,455 | 3,425 | 3,445 | 0% | 49,300 | 1102億7413万 | -4.91% | 40.11 | 1.99 |
| 01/22 | 3,440 | 3,455 | 3,415 | 3,445 | +0.29% | 53,700 | 1102億7413万 | -5.31% | 40.11 | 1.99 |
| 01/21 | 3,450 | 3,460 | 3,435 | 3,435 | 0% | 48,500 | 1099億5404万 | -5.92% | 40 | 1.98 |
| 01/20 | 3,460 | 3,465 | 3,430 | 3,435 | -0.72% | 60,600 | 1099億5404万 | -6.22% | 40 | 1.98 |
| 01/17 | 3,490 | 3,495 | 3,455 | 3,460 | -1% | 50,900 | 1107億5428万 | -5.82% | 40.29 | 2 |
| 01/16 | 3,500 | 3,525 | 3,485 | 3,495 | -0.29% | 67,100 | 1118億7463万 | -5.08% | 40.69 | 2.02 |
| 01/15 | 3,500 | 3,530 | 3,500 | 3,505 | +0.14% | 43,800 | 1121億9473万 | -5.01% | 40.81 | 2.02 |
| 01/14 | 3,560 | 3,560 | 3,485 | 3,500 | -1.69% | 93,300 | 1120億3468万 | -5.33% | 40.75 | 2.02 |
| 01/10 | 3,580 | 3,585 | 3,560 | 3,560 | -0.56% | 54,200 | 1139億5527万 | -3.91% | 41.45 | 2.05 |
| 01/09 | 3,600 | 3,615 | 3,580 | 3,580 | -0.42% | 56,400 | 1145億9547万 | -3.43% | 41.68 | 2.07 |
| 01/08 | 3,630 | 3,635 | 3,590 | 3,595 | -1.1% | 77,700 | 1150億7562万 | -3.05% | 41.86 | 2.07 |
| 01/07 | 3,660 | 3,670 | 3,635 | 3,635 | -0.68% | 59,600 | 1163億5602万 | -1.94% | 42.32 | 2.1 |
| 01/06 | 3,715 | 3,725 | 3,660 | 3,660 | -1.08% | 67,800 | 1171億5627万 | -1.21% | 42.61 | 2.11 |
| 2024 | ||||||||||
| 12/30 | 3,750 | 3,760 | 3,700 | 3,700 | -0.8% | 42,200 | 1184億3666万 | -0.05% | 43.08 | 2.13 |
| 12/27 | 3,740 | 3,745 | 3,715 | 3,730 | +0.27% | 50,800 | 1193億9696万 | +0.87% | 43.43 | 2.15 |
| 12/26 | 3,690 | 3,720 | 3,685 | 3,720 | +0.95% | 53,100 | 1190億7686万 | +0.65% | 43.31 | 2.15 |
| 12/25 | 3,700 | 3,720 | 3,660 | 3,685 | -0.27% | 46,900 | 1179億5651万 | -0.19% | 42.91 | 2.13 |
| 12/24 | 3,700 | 3,705 | 3,680 | 3,695 | -0.4% | 36,700 | 1182億7661万 | +0.11% | 43.02 | 2.13 |
| 12/23 | 3,710 | 3,740 | 3,705 | 3,710 | 0% | 58,900 | 1187億5676万 | +0.6% | 43.2 | 2.14 |
| 12/20 | 3,745 | 3,760 | 3,710 | 3,710 | -1.2% | 68,000 | 1187億5676万 | +0.73% | 43.2 | 2.14 |
| 12/19 | 3,715 | 3,765 | 3,715 | 3,755 | +0.67% | 48,800 | 1201億9721万 | +2.07% | 43.72 | 2.17 |
| 12/18 | 3,775 | 3,775 | 3,730 | 3,730 | -1.19% | 48,000 | 1193億9696万 | +1.55% | 43.43 | 2.15 |
| 12/17 | 3,795 | 3,815 | 3,770 | 3,775 | -0.79% | 53,100 | 1208億3741万 | +2.89% | 43.95 | 2.18 |
| 12/16 | 3,810 | 3,820 | 3,780 | 3,805 | -0.39% | 47,200 | 1217億9770万 | +3.9% | 44.3 | 2.19 |
| 12/13 | 3,780 | 3,845 | 3,780 | 3,820 | +0.26% | 96,900 | 1222億7785万 | +4.54% | 44.48 | 2.2 |
| 12/12 | 3,785 | 3,825 | 3,760 | 3,810 | +1.2% | 92,800 | 1219億5775万 | +4.56% | 44.36 | 2.2 |
| 12/11 | 3,735 | 3,775 | 3,735 | 3,765 | +0.8% | 62,600 | 1205億1731万 | +3.6% | 43.84 | 2.17 |
| 12/10 | 3,715 | 3,740 | 3,680 | 3,735 | +0.67% | 55,900 | 1195億5701万 | +3.01% | 43.49 | 2.15 |
| 12/09 | 3,670 | 3,710 | 3,665 | 3,710 | +0.95% | 51,700 | 1187億5676万 | +2.51% | 43.2 | 2.14 |
| 12/06 | 3,690 | 3,705 | 3,665 | 3,675 | -0.27% | 27,800 | 1176億3641万 | +1.69% | 42.79 | 2.12 |
| 12/05 | 3,690 | 3,695 | 3,665 | 3,685 | -0.14% | 41,500 | 1179億5651万 | +2.05% | 42.91 | 2.13 |
| 12/04 | 3,685 | 3,705 | 3,680 | 3,690 | +0.27% | 54,700 | 1181億1656万 | +2.3% | 42.96 | 2.13 |
| 12/03 | 3,615 | 3,700 | 3,615 | 3,680 | +1.8% | 92,800 | 1177億9646万 | +2.14% | 42.85 | 2.12 |
| 12/02 | 3,600 | 3,630 | 3,575 | 3,615 | +0.42% | 52,400 | 1157億1582万 | +0.44% | 42.09 | 2.09 |
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 | 1,729 6/19 | 1,584 11/21 | 200,900 3/27 | - | - | +2.66% 2/26 | -3.8% 4/3 |
| 2008年 3月期 | 1,660 8/10 | 1,295 1/22 | 113,900 8/10 | - | - | +5.38% 2/21 | -10.34% 1/22 |
| 2009年 3月期 | 1,650 3/18 3/17 | 945 10/10 | 130,000 10/15 | - | - | +12.96% 11/5 | -24.9% 10/8 |
| 2010年 3月期 | 1,600 9/24 6/29 他2件 | 1,400 11/27 11/25 | 87,100 9/24 | - | - | +4% 6/26 | -4.3% 11/25 |
| 2011年 3月期 | 1,580 3/7 3/4 他3件 | 1,305 3/15 | 111,700 3/15 | 505億7565万 | 417億7293万 | +2.98% 12/13 | -10.12% 3/15 |
| 2012年 3月期 | 1,602 3/27 | 1,451 4/7 4/6 他2件 | 183,800 9/28 | 512億7987万 | 464億4637万 | +2.41% 1/4 | -3.75% 10/14 |
| 2013年 3月期 | 2,039 3/22 | 1,506 5/31 5/30 | 239,500 3/27 | 652億6820万 | 482億692万 | +9.87% 3/21 | -4.15% 4/2 |
| 2014年 3月期 | 2,253 1/21 | 1,690 6/7 | 324,400 9/25 | 721億1832万 | 540億9674万 | +10.78% 1/20 | -8.84% 6/7 |
| 2015年 3月期 | 2,710 3/13 | 1,995 5/21 | 379,300 9/25 | 867億4685万 | 638億5977万 | +8.39% 3/12 | -5.67% 10/17 |
| 2016年 3月期 | 3,525 2/1 | 2,387 8/25 | 597,100 3/28 | 1128億3493万 | 764億765万 | +13.96% 11/24 | -5.8% 2/12 |
| 2017年 3月期 | 3,580 1/4 12/16 | 2,770 6/24 | 515,100 3/28 | 1145億9547万 | 886億6745万 | +6.97% 10/20 | -4.26% 1/25 |
| 2018年 3月期 | 3,620 9/20 | 3,070 3/23 | 570,000 3/27 | 1158億7587万 | 982億7042万 | +5.25% 4/10 | -5.68% 2/15 |
| 2019年 3月期 | 3,400 6/15 6/13 | 2,653 12/25 | 849,800 9/18 | 1088億3369万 | 849億2229万 | +3.85% 11/8 | -9.22% 12/25 |
| 2020年 3月期 | 3,135 2/7 | 2,014 3/13 | 629,900 2/27 | 1003億5106万 | 644億6795万 | +11.82% 11/11 | -20.45% 3/13 |
| 2021年 3月期 | 3,475 3/22 | 2,292 4/6 | 651,500 9/28 | 1112億3443万 | 733億6671万 | +8.57% 5/13 | -8.32% 7/10 |
| 2022年 3月期 | 3,440 9/14 | 2,858 3/24 | 626,000 3/29 | 1101億1409万 | 914億8432万 | +5.78% 9/14 | -5.76% 10/7 |
| 2023年 3月期 | 3,475 8/2 8/1 | 2,866 4/13 | 559,400 9/28 | 1112億3443万 | 917億4040万 | +6.49% 7/14 | -6.27% 9/7 |
| 2024年 3月期 | 3,635 2/29 2/28 | 3,010 4/3 | 780,500 3/27 | 1163億5602万 | 963億4982万 | +4.75% 1/18 | -4.4% 10/2 |
| 最新 | 3,665 2025/5/1 | 46,200 | 1173億1632万 | -1.37% 3,716 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/28 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/28
- 39%（1.39倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/05/01 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
790円（2001/11/29） - 364%（4.64倍）
3,665円（5/1）