株価チャート
株価
4/25
- 前日 (4/24)
- 2,234
- 始値
- 2,246
- 高値
- 2,270
- 安値
- 2,222
- 終値 +0.09%
- 2,236
- 出来高 -24.03%
- 78,700
乖離率
- 株価(5日)
移動平均値 - +1.73%
2,198 - 株価(25日)
移動平均値 - +1.68%
2,199 - 出来高(5日)
移動平均値 - +2.18%
77,020
2024/11/27~2025/04/25
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 | ||||||||||
04/25 | 2,246 | 2,270 | 2,222 | 2,236 | +0.09% | 78,700 | 935億3612万 | +1.68% | 7.69 | 0.28 |
04/24 | 2,231 | 2,268 | 2,230 | 2,234 | +1.36% | 103,600 | 934億5245万 | +1.22% | 7.69 | 0.28 |
04/23 | 2,201 | 2,233 | 2,201 | 2,204 | +1.8% | 85,400 | 921億9750万 | -0.41% | 7.58 | 0.28 |
04/22 | 2,159 | 2,180 | 2,142 | 2,165 | +0.7% | 66,800 | 905億6605万 | -2.48% | 7.45 | 0.27 |
04/21 | 2,150 | 2,165 | 2,138 | 2,150 | -0.6% | 50,600 | 899億3857万 | -3.41% | 7.4 | 0.27 |
04/18 | 2,105 | 2,173 | 2,082 | 2,163 | +4.09% | 165,000 | 904億8239万 | -3.05% | 7.44 | 0.27 |
04/17 | 2,037 | 2,078 | 2,030 | 2,078 | +2.87% | 58,500 | 869億2668万 | -6.98% | 7.15 | 0.26 |
04/16 | 2,085 | 2,090 | 2,005 | 2,020 | -2.08% | 80,500 | 845億43万 | -9.82% | 6.95 | 0.26 |
04/15 | 2,070 | 2,081 | 2,052 | 2,063 | 0% | 90,100 | 862億9920万 | -8.23% | 7.1 | 0.26 |
04/14 | 2,030 | 2,083 | 2,001 | 2,063 | +2.43% | 73,900 | 862億9920万 | -8.51% | 7.1 | 0.26 |
04/11 | 1,977 | 2,026 | 1,940 | 2,014 | -3.03% | 119,900 | 842億4944万 | -10.96% | 6.93 | 0.26 |
04/10 | 2,133 | 2,133 | 2,068 | 2,077 | +8.57% | 153,900 | 868億8485万 | -8.62% | 7.15 | 0.26 |
04/09 | 1,945 | 1,964 | 1,901 | 1,913 | -6% | 186,700 | 800億2441万 | -16.1% | 6.58 | 0.24 |
04/08 | 1,958 | 2,072 | 1,958 | 2,035 | +9.53% | 145,700 | 851億2791万 | -11.29% | 7 | 0.26 |
04/07 | 1,850 | 1,923 | 1,825 | 1,858 | -9.72% | 300,500 | 777億2366万 | -19.32% | 6.39 | 0.24 |
04/04 | 2,102 | 2,103 | 1,993 | 2,058 | -7.26% | 395,300 | 860億9004万 | -11.14% | 7.08 | 0.26 |
04/03 | 2,266 | 2,289 | 2,181 | 2,219 | -7.15% | 283,900 | 928億2497万 | -4.52% | 7.64 | 0.28 |
04/02 | 2,382 | 2,390 | 2,323 | 2,390 | +1.06% | 153,000 | 999億7823万 | +2.84% | 8.22 | 0.3 |
04/01 | 2,420 | 2,420 | 2,329 | 2,365 | -0.46% | 120,200 | 989億3243万 | +2.03% | 8.14 | 0.3 |
03/31 | 2,408 | 2,408 | 2,334 | 2,376 | -3.34% | 211,100 | 993億9258万 | +2.77% | 8.18 | 0.3 |
03/28 | 2,473 | 2,495 | 2,440 | 2,458 | -1.99% | 195,800 | 1028億2280万 | +6.59% | 8.46 | 0.31 |
03/27 | 2,445 | 2,514 | 2,419 | 2,508 | +2.58% | 308,900 | 1049億1439万 | +9.14% | 8.63 | 0.32 |
03/26 | 2,435 | 2,445 | 2,394 | 2,445 | +0.45% | 127,400 | 1022億7898万 | +6.86% | 8.41 | 0.31 |
03/25 | 2,465 | 2,473 | 2,413 | 2,434 | -0.77% | 151,100 | 1018億1883万 | +6.8% | 8.37 | 0.31 |
03/24 | 2,451 | 2,464 | 2,426 | 2,453 | +0.45% | 170,700 | 1026億1364万 | +7.97% | 8.44 | 0.31 |
03/21 | 2,380 | 2,457 | 2,379 | 2,442 | +2.69% | 189,500 | 1021億5349万 | +7.96% | 8.4 | 0.31 |
03/19 | 2,378 | 2,394 | 2,370 | 2,378 | -0.21% | 101,200 | 994億7625万 | +5.5% | 8.18 | 0.3 |
03/18 | 2,330 | 2,393 | 2,319 | 2,383 | +2.85% | 184,600 | 996億8541万 | +6.1% | 8.2 | 0.3 |
03/17 | 2,291 | 2,317 | 2,286 | 2,317 | +1.85% | 174,300 | 969億2450万 | +3.53% | 7.97 | 0.29 |
03/14 | 2,261 | 2,295 | 2,261 | 2,275 | +1.74% | 166,000 | 951億6756万 | +1.88% | 7.83 | 0.29 |
03/13 | 2,239 | 2,266 | 2,231 | 2,236 | +0.4% | 90,500 | 935億3612万 | +0.36% | 7.69 | 0.28 |
03/12 | 2,217 | 2,240 | 2,208 | 2,227 | +0.41% | 131,500 | 931億5963万 | +0.13% | 7.66 | 0.28 |
03/11 | 2,201 | 2,218 | 2,160 | 2,218 | -0.49% | 156,400 | 927億8314万 | -0.09% | 7.63 | 0.28 |
03/10 | 2,255 | 2,264 | 2,221 | 2,229 | -0.93% | 99,200 | 932億4329万 | +0.54% | 7.67 | 0.28 |
03/07 | 2,251 | 2,270 | 2,224 | 2,250 | -1.83% | 89,200 | 941億2176万 | +1.72% | 7.74 | 0.28 |
03/06 | 2,271 | 2,299 | 2,271 | 2,292 | +1.73% | 93,500 | 958億7870万 | +3.99% | 7.89 | 0.29 |
03/05 | 2,259 | 2,278 | 2,253 | 2,253 | -0.27% | 108,400 | 942億4726万 | +2.64% | 7.75 | 0.29 |
03/04 | 2,240 | 2,270 | 2,218 | 2,259 | +0.85% | 143,300 | 944億9825万 | +3.53% | 7.77 | 0.29 |
03/03 | 2,220 | 2,244 | 2,202 | 2,240 | +1.86% | 96,700 | 937億344万 | +3.27% | 7.71 | 0.28 |
02/28 | 2,248 | 2,258 | 2,199 | 2,199 | -2.18% | 158,500 | 919億8834万 | +2.04% | 7.57 | 0.28 |
02/27 | 2,234 | 2,254 | 2,230 | 2,248 | +0.63% | 72,400 | 940億3810万 | +4.85% | 7.73 | 0.28 |
02/26 | 2,229 | 2,234 | 2,194 | 2,234 | +0.59% | 96,500 | 934億5245万 | +4.88% | 7.69 | 0.28 |
02/25 | 2,199 | 2,226 | 2,170 | 2,221 | +0.27% | 134,000 | 929億864万 | +4.91% | 7.64 | 0.28 |
02/21 | 2,204 | 2,225 | 2,171 | 2,215 | -0.49% | 145,000 | 926億5765万 | +5.28% | 7.62 | 0.28 |
02/20 | 2,250 | 2,261 | 2,206 | 2,226 | -1.55% | 133,600 | 931億1780万 | +6.46% | 7.66 | 0.28 |
02/19 | 2,260 | 2,308 | 2,253 | 2,261 | +0.13% | 98,700 | 945億8191万 | +8.86% | 7.78 | 0.29 |
02/18 | 2,238 | 2,269 | 2,228 | 2,258 | +0.89% | 80,900 | 944億5642万 | +9.56% | 7.77 | 0.29 |
02/17 | 2,246 | 2,258 | 2,230 | 2,238 | +0.09% | 97,200 | 936億1978万 | +9.38% | 7.7 | 0.28 |
02/14 | 2,224 | 2,244 | 2,216 | 2,236 | +0.54% | 111,200 | 935億3612万 | +10.04% | 7.69 | 0.28 |
02/13 | 2,248 | 2,260 | 2,214 | 2,224 | -0.4% | 160,800 | 930億3413万 | +10.1% | 7.65 | 0.28 |
02/12 | 2,165 | 2,257 | 2,158 | 2,233 | +2.67% | 257,600 | 934億1062万 | +11.21% | 7.68 | 0.28 |
02/10 | 2,172 | 2,181 | 2,149 | 2,175 | -0.18% | 116,300 | 909億8437万 | +8.91% | 7.48 | 0.28 |
02/07 | 2,173 | 2,193 | 2,150 | 2,179 | -0.37% | 162,300 | 911億5170万 | +9.66% | 7.5 | 0.28 |
02/06 | 2,183 | 2,193 | 2,166 | 2,187 | +0.64% | 151,400 | 914億8635万 | +10.68% | 7.52 | 0.28 |
02/05 | 2,122 | 2,217 | 2,116 | 2,173 | +2.4% | 331,400 | 909億71万 | +10.59% | 7.48 | 0.28 |
02/04 | 2,147 | 2,151 | 2,109 | 2,122 | +0.19% | 111,200 | 887億6728万 | +8.65% | 7.3 | 0.27 |
02/03 | 2,130 | 2,149 | 2,102 | 2,118 | -1.53% | 300,600 | 885億9995万 | +8.95% | 7.29 | 0.27 |
01/31 | 2,114 | 2,170 | 2,099 | 2,151 | +2.62% | 367,600 | 899億8041万 | +11.22% | 7.4 | 0.27 |
01/30 | 2,064 | 2,106 | 2,051 | 2,096 | +1.55% | 223,400 | 876億7965万 | +9.11% | 7.21 | 0.27 |
01/29 | 2,065 | 2,087 | 2,040 | 2,064 | -0.05% | 230,000 | 863億4103万 | +8.01% | 7.1 | 0.26 |
01/28 | 2,016 | 2,070 | 2,006 | 2,065 | +6.66% | 654,900 | 863億8286万 | +8.51% | 7.11 | 0.26 |
01/27 | 1,930 | 1,951 | 1,925 | 1,936 | +1.15% | 74,300 | 809億8655万 | +2.16% | 6.66 | 0.25 |
01/24 | 1,925 | 1,927 | 1,896 | 1,914 | +0.37% | 135,000 | 800億6625万 | +1.11% | 6.59 | 0.24 |
01/23 | 1,905 | 1,909 | 1,891 | 1,907 | -0.1% | 62,600 | 797億7342万 | +0.79% | 6.56 | 0.24 |
01/22 | 1,905 | 1,915 | 1,900 | 1,909 | +0.32% | 43,500 | 798億5709万 | +0.85% | 6.57 | 0.24 |
01/21 | 1,919 | 1,925 | 1,892 | 1,903 | -0.31% | 55,300 | 796億609万 | +0.48% | 6.55 | 0.24 |
01/20 | 1,906 | 1,916 | 1,897 | 1,909 | +0.69% | 47,800 | 798億5709万 | +0.74% | 6.57 | 0.24 |
01/17 | 1,877 | 1,896 | 1,861 | 1,896 | +0.16% | 81,600 | 793億1327万 | +0.05% | 6.52 | 0.24 |
01/16 | 1,891 | 1,906 | 1,885 | 1,893 | +0.48% | 68,200 | 791億8778万 | -0.16% | 6.51 | 0.24 |
01/15 | 1,868 | 1,886 | 1,863 | 1,884 | +1.56% | 71,100 | 788億1129万 | -0.69% | 6.48 | 0.24 |
01/14 | 1,884 | 1,896 | 1,853 | 1,855 | -1.54% | 113,900 | 775億9816万 | -2.21% | 6.38 | 0.23 |
01/10 | 1,894 | 1,894 | 1,872 | 1,884 | -0.63% | 71,800 | 788億1129万 | -0.84% | 6.48 | 0.24 |
01/09 | 1,934 | 1,939 | 1,896 | 1,896 | -2.07% | 67,700 | 793億1327万 | -0.21% | 6.52 | 0.24 |
01/08 | 1,920 | 1,958 | 1,920 | 1,936 | +0.47% | 81,200 | 809億8655万 | +2% | 6.66 | 0.25 |
01/07 | 1,943 | 1,943 | 1,915 | 1,927 | -0.72% | 79,300 | 806億1006万 | +1.74% | 6.63 | 0.24 |
01/06 | 1,945 | 1,945 | 1,924 | 1,941 | +0.26% | 74,800 | 811億9571万 | +2.7% | 6.68 | 0.25 |
2024 | ||||||||||
12/30 | 1,913 | 1,975 | 1,913 | 1,936 | +1.57% | 163,800 | 809億8655万 | +2.6% | 6.66 | 0.25 |
12/27 | 1,894 | 1,906 | 1,892 | 1,906 | +0.69% | 65,500 | 797億3159万 | +1.06% | 6.56 | 0.24 |
12/26 | 1,875 | 1,893 | 1,871 | 1,893 | +0.26% | 83,400 | 791億8778万 | +0.42% | 6.51 | 0.24 |
12/25 | 1,918 | 1,918 | 1,869 | 1,888 | 0% | 107,000 | 789億7862万 | +0.16% | 6.5 | 0.24 |
12/24 | 1,869 | 1,897 | 1,869 | 1,888 | +0.91% | 124,700 | 789億7862万 | +0.21% | 6.5 | 0.24 |
12/23 | 1,832 | 1,880 | 1,832 | 1,871 | +2.18% | 181,400 | 782億6747万 | -0.69% | 6.44 | 0.24 |
12/20 | 1,846 | 1,848 | 1,829 | 1,831 | -0.76% | 181,100 | 765億9420万 | -2.81% | 6.3 | 0.23 |
12/19 | 1,831 | 1,857 | 1,827 | 1,845 | -0.75% | 130,900 | 771億7984万 | -2.17% | 6.35 | 0.23 |
12/18 | 1,850 | 1,875 | 1,846 | 1,859 | -0.21% | 140,500 | 777億6549万 | -1.54% | 6.4 | 0.24 |
12/17 | 1,880 | 1,898 | 1,862 | 1,863 | -0.85% | 116,700 | 779億3282万 | -1.32% | 6.41 | 0.24 |
12/16 | 1,905 | 1,911 | 1,879 | 1,879 | -1.16% | 93,700 | 786億213万 | -0.48% | 6.47 | 0.24 |
12/13 | 1,910 | 1,925 | 1,893 | 1,901 | -1.35% | 113,700 | 795億2243万 | +0.69% | 6.54 | 0.24 |
12/12 | 1,929 | 1,941 | 1,927 | 1,927 | 0% | 78,700 | 806億1006万 | +2.07% | 6.63 | 0.24 |
12/11 | 1,939 | 1,945 | 1,919 | 1,927 | -0.05% | 71,500 | 806億1006万 | +2.12% | 6.63 | 0.24 |
12/10 | 1,934 | 1,939 | 1,921 | 1,928 | +0.31% | 68,000 | 806億5189万 | +2.28% | 6.63 | 0.24 |
12/09 | 1,927 | 1,944 | 1,907 | 1,922 | +0.31% | 95,600 | 804億90万 | +2.18% | 6.61 | 0.24 |
12/06 | 1,917 | 1,925 | 1,911 | 1,916 | -0.21% | 53,300 | 801億4991万 | +2.08% | 6.59 | 0.24 |
12/05 | 1,913 | 1,934 | 1,895 | 1,920 | +1.53% | 122,600 | 803億1724万 | +2.45% | 6.61 | 0.24 |
12/04 | 1,906 | 1,918 | 1,888 | 1,891 | -1.25% | 85,200 | 791億411万 | +1.07% | 6.51 | 0.24 |
12/03 | 1,903 | 1,940 | 1,903 | 1,915 | +0.74% | 125,700 | 801億808万 | +2.52% | 6.59 | 0.24 |
12/02 | 1,860 | 1,903 | 1,860 | 1,901 | +3.15% | 105,000 | 795億2243万 | +1.93% | 6.54 | 0.24 |
11/29 | 1,846 | 1,851 | 1,827 | 1,843 | +0.71% | 60,800 | 770億9618万 | -0.97% | 6.34 | 0.23 |
11/28 | 1,830 | 1,846 | 1,824 | 1,830 | -0.44% | 122,300 | 765億5237万 | -1.56% | 6.3 | 0.23 |
11/27 | 1,864 | 1,875 | 1,834 | 1,838 | -1.5% | 66,100 | 768億8702万 | -1.08% | 6.32 | 0.23 |
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 | 6,530 653 4/3 | 4,630 463 11/28 | 91,700 917,000 6/9 | - | - | +6.41% 1/23 | -11.39% 6/8 |
2008年 3月期 | 6,890 689 12/7 | 5,020 502 4/3 | 110,600 1,106,000 8/9 | - | - | +11.56% 2/4 | -15.29% 3/5 |
2009年 3月期 | 6,240 624 8/1 | 3,810 381 12/2 | 114,200 1,142,000 9/10 | - | - | +12.49% 3/25 | -21.47% 10/10 |
2010年 3月期 | 4,800 480 4/2 | 2,730 273 11/27 | 783,700 7,837,000 9/15 | - | - | +6.45% 12/17 | -13.33% 9/28 |
2011年 3月期 | 3,250 325 4/1 | 2,190 219 10/26 | 121,000 1,210,000 10/29 | 1148億2835万 | 773億7664万 | +8.14% 1/13 | -18.71% 3/15 |
2012年 3月期 | 3,080 308 3/27 | 2,260 226 8/9 | 77,400 774,000 3/27 | 1088億2194万 | 798億4986万 | +8.65% 2/23 | -6.88% 8/9 |
2013年 3月期 | 3,640 364 3/22 | 2,270 227 6/4 | 200,500 2,005,000 6/15 | 1286億775万 | 802億318万 | +14.48% 3/21 | -11.55% 5/16 |
2014年 3月期 | 3,740 374 5/9 374 5/8 他2件 | 2,510 251 3/20 | 628,200 6,282,000 3/20 | 1321億4093万 | 886億8306万 | +9.84% 7/5 | -16.92% 6/13 |
2015年 3月期 | 4,220 422 3/2 422 2/27 他3件 | 2,630 263 10/17 263 5/21 他3件 | 351,200 3,512,000 11/17 | 1491億60万 | 929億2289万 | +16.03% 11/19 | -9.54% 10/17 |
2016年 3月期 | 5,340 534 11/25 | 3,240 324 2/12 | 217,500 2,175,000 9/28 | 1886億7233万 | 1144億7534万 | +13.34% 10/1 | -19.95% 2/12 |
2017年 3月期 | 4,780 478 12/19 478 12/16 | 2,660 266 7/6 | 3,510,800 35,108,000 3/9 | 1688億8647万 | 939億8284万 | +14.38% 7/29 | -18.65% 3/3 |
2018年 3月期 | 3,380 338 5/10 | 2,623 3/26 2/14 他2件 | 448,900 4,489,000 4/4 | 1413億9181万 | 1097億2506万 | +5.97% 9/28 | -9.05% 11/20 |
2019年 3月期 | 3,025 7/31 | 2,014 12/25 | 243,000 12/25 | 1265億4148万 | 842億4944万 | +6.96% 7/30 | -14.68% 12/25 |
2020年 3月期 | 2,700 11/8 | 1,490 3/13 | 736,300 4/25 | 1129億4612万 | 623億2952万 | +20.22% 3/27 | -24.68% 3/13 |
2021年 3月期 | 2,577 11/11 | 1,929 4/6 | 254,400 3/19 | 1078億79万 | 806億9372万 | +11.69% 3/19 | -9.3% 12/23 |
2022年 3月期 | 2,236 4/1 | 1,759 12/1 | 196,300 5/27 | 935億3612万 | 735億8230万 | +5.73% 1/12 | -8.19% 3/8 |
2023年 3月期 | 2,124 3/9 | 1,677 6/20 | 436,300 3/14 | 888億5094万 | 701億5209万 | +8.54% 1/13 | -9% 3/16 |
2024年 3月期 | 2,358 3/25 | 1,771 6/1 | 274,300 3/8 | 986億3961万 | 740億8428万 | +11.83% 3/8 | -8.01% 10/4 |
最新 | 2,236 2025/4/25 | 78,700 | 935億3612万 | +1.68% 2,199 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%(1.38倍)
- 1985/12/28 vs 1984/12/28
- 48%(1.48倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/28 vs 1986/12/27
- 63%(1.63倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 77%(1.77倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- -16%(0.84倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- -37%(0.63倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/12/30 vs 2023/12/29
- 3%(1.03倍)
- 2025/04/25 vs 2024/12/30
- 15%(1.15倍)
- 過去安値
1,490円(2020/03/13) - 50%(1.5倍)
2,236円(4/25)