株価チャート
株価
5/7
- 前日 (5/2)
- 5,510
- 始値
- 5,570
- 高値
- 5,850
- 安値
- 5,570
- 終値 +5.44%
- 5,810
- 出来高 +29.93%
- 332,100
乖離率
- 株価(5日)
移動平均値 - +2.94%
5,644 - 株価(25日)
移動平均値 - +9.93%
5,285 - 出来高(5日)
移動平均値 - +52.51%
217,760
2024/12/04~2025/05/07
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 | ||||||||||
05/07 | 5,570 | 5,850 | 5,570 | 5,810 | +5.44% | 332,100 | 3084億5337万 | +9.93% | 17.04 | 0.57 |
05/02 | 5,510 | 5,520 | 5,350 | 5,510 | -0.36% | 255,600 | 2925億2634万 | +4.59% | 16.16 | 0.54 |
05/01 | 5,690 | 5,700 | 5,480 | 5,530 | -3.15% | 156,300 | 2935億8814万 | +4.99% | 16.22 | 0.54 |
04/30 | 5,700 | 5,740 | 5,640 | 5,710 | +0.88% | 195,900 | 3031億4436万 | +8.66% | 16.75 | 0.56 |
04/28 | 5,640 | 5,760 | 5,600 | 5,660 | +1.07% | 148,900 | 3004億8985万 | +8.2% | 16.6 | 0.56 |
04/25 | 5,750 | 5,770 | 5,580 | 5,600 | -2.1% | 176,200 | 2973億445万 | +7.46% | 16.43 | 0.55 |
04/24 | 5,910 | 5,980 | 5,700 | 5,720 | -3.05% | 243,700 | 3036億7526万 | +10.02% | 16.78 | 0.56 |
04/23 | 5,990 | 6,040 | 5,880 | 5,900 | +1.55% | 188,200 | 3132億3147万 | +14.14% | 17.31 | 0.58 |
04/22 | 5,930 | 6,090 | 5,790 | 5,810 | -2.02% | 273,400 | 3084億5337万 | +13.26% | 17.04 | 0.57 |
04/21 | 5,630 | 5,950 | 5,620 | 5,930 | +4.4% | 270,500 | 3148億2418万 | +16.5% | 17.39 | 0.58 |
04/18 | 5,480 | 5,680 | 5,440 | 5,680 | +4.8% | 245,900 | 3015億5166万 | +12.61% | 16.66 | 0.56 |
04/17 | 5,270 | 5,420 | 5,220 | 5,420 | +4.63% | 214,100 | 2877億4823万 | +8.16% | 15.9 | 0.53 |
04/16 | 5,200 | 5,220 | 5,110 | 5,180 | +0.78% | 198,100 | 2750億661万 | +3.87% | 15.19 | 0.51 |
04/15 | 5,100 | 5,170 | 5,070 | 5,140 | +4.05% | 191,000 | 2728億8301万 | +3.44% | 15.08 | 0.51 |
04/14 | 4,780 | 4,990 | 4,755 | 4,940 | +3.24% | 152,500 | 2622億6500万 | -0.22% | 14.49 | 0.49 |
04/11 | 4,735 | 4,810 | 4,660 | 4,785 | -2.94% | 148,600 | 2540億3603万 | -3.24% | 14.04 | 0.47 |
04/10 | 4,980 | 5,030 | 4,860 | 4,930 | +10.17% | 350,500 | 2617億3409万 | -0.34% | 14.46 | 0.48 |
04/09 | 4,595 | 4,630 | 4,420 | 4,475 | -4.79% | 422,100 | 2375億7811万 | -9.41% | 13.13 | 0.44 |
04/08 | 4,565 | 4,790 | 4,565 | 4,700 | +10.07% | 309,600 | 2495億2338万 | -5.03% | 13.79 | 0.46 |
04/07 | 4,220 | 4,345 | 4,145 | 4,270 | -8.86% | 514,100 | 2266億9464万 | -13.75% | 12.53 | 0.42 |
04/04 | 4,665 | 4,745 | 4,580 | 4,685 | -5.16% | 358,600 | 2487億2702万 | -5.72% | 13.74 | 0.46 |
04/03 | 5,040 | 5,110 | 4,855 | 4,940 | -6.97% | 414,900 | 2622億6500万 | -0.64% | 14.49 | 0.49 |
04/02 | 5,290 | 5,340 | 5,180 | 5,310 | +1.34% | 155,100 | 2819億833万 | +6.95% | 15.58 | 0.52 |
04/01 | 5,340 | 5,350 | 5,170 | 5,240 | -0.38% | 166,600 | 2781億9202万 | +6.01% | 15.37 | 0.52 |
03/31 | 5,210 | 5,310 | 5,160 | 5,260 | -2.05% | 185,900 | 2792億5382万 | +6.78% | 15.43 | 0.52 |
03/28 | 5,500 | 5,550 | 5,360 | 5,370 | -2.36% | 195,800 | 2850億9373万 | +9.41% | 15.75 | 0.53 |
03/27 | 5,210 | 5,540 | 5,190 | 5,500 | +5.36% | 300,300 | 2919億9544万 | +12.61% | 16.13 | 0.54 |
03/26 | 5,160 | 5,220 | 5,070 | 5,220 | +2.35% | 114,900 | 2771億3022万 | +7.5% | 15.31 | 0.51 |
03/25 | 5,170 | 5,190 | 5,080 | 5,100 | -1.35% | 110,200 | 2707億5941万 | +5.39% | 14.96 | 0.5 |
03/24 | 5,250 | 5,250 | 5,170 | 5,170 | -2.27% | 148,700 | 2744億7571万 | +7.13% | 15.17 | 0.51 |
03/21 | 5,000 | 5,340 | 5,000 | 5,290 | +6.22% | 256,300 | 2808億4652万 | +10% | 15.52 | 0.52 |
03/19 | 4,915 | 4,980 | 4,900 | 4,980 | +1.32% | 115,700 | 2643億8860万 | +4.05% | 14.61 | 0.49 |
03/18 | 4,840 | 4,975 | 4,815 | 4,915 | +2.08% | 187,900 | 2609億3774万 | +2.95% | 14.42 | 0.48 |
03/17 | 4,810 | 4,840 | 4,790 | 4,815 | +0.42% | 137,800 | 2556億2874万 | +1.11% | 14.12 | 0.47 |
03/14 | 4,850 | 4,860 | 4,785 | 4,795 | -1.13% | 167,300 | 2545億6693万 | +0.8% | 14.07 | 0.47 |
03/13 | 4,810 | 4,885 | 4,795 | 4,850 | +0.83% | 189,800 | 2574億8689万 | +2.11% | 14.23 | 0.48 |
03/12 | 4,750 | 4,830 | 4,725 | 4,810 | +1.58% | 172,600 | 2553億6328万 | +1.5% | 14.11 | 0.47 |
03/11 | 4,585 | 4,735 | 4,565 | 4,735 | +0.85% | 259,600 | 2513億8153万 | +0.17% | 13.89 | 0.47 |
03/10 | 4,800 | 4,800 | 4,695 | 4,695 | -1.88% | 119,000 | 2492億5793万 | -0.59% | 13.77 | 0.46 |
03/07 | 4,775 | 4,815 | 4,740 | 4,785 | -1.24% | 141,000 | 2540億3603万 | +1.42% | 14.04 | 0.47 |
03/06 | 4,790 | 4,850 | 4,780 | 4,845 | +2.32% | 100,000 | 2572億2144万 | +2.98% | 14.21 | 0.48 |
03/05 | 4,700 | 4,770 | 4,685 | 4,735 | +0.64% | 103,200 | 2513億8153万 | +1.05% | 13.89 | 0.47 |
03/04 | 4,775 | 4,810 | 4,700 | 4,705 | -0.84% | 162,500 | 2497億8883万 | +0.79% | 13.8 | 0.46 |
03/03 | 4,750 | 4,775 | 4,700 | 4,745 | +0.21% | 158,600 | 2519億1243万 | +2.09% | 13.92 | 0.47 |
02/28 | 4,765 | 4,800 | 4,715 | 4,735 | -0.63% | 248,300 | 2513億8153万 | +2.36% | 13.89 | 0.47 |
02/27 | 4,755 | 4,775 | 4,740 | 4,765 | +0.11% | 133,100 | 2529億7423万 | +3.56% | 13.98 | 0.47 |
02/26 | 4,730 | 4,790 | 4,720 | 4,760 | +0.11% | 113,500 | 2527億878万 | +4.02% | 13.96 | 0.47 |
02/25 | 4,750 | 4,845 | 4,725 | 4,755 | -1.45% | 135,200 | 2524億4333万 | +4.53% | 13.95 | 0.47 |
02/21 | 4,800 | 4,840 | 4,765 | 4,825 | +0.52% | 188,500 | 2561億5964万 | +6.75% | 14.15 | 0.47 |
02/20 | 4,760 | 4,835 | 4,750 | 4,800 | +0.84% | 171,100 | 2548億3238万 | +6.98% | 14.08 | 0.47 |
02/19 | 4,805 | 4,880 | 4,740 | 4,760 | -0.83% | 157,300 | 2527億878万 | +6.92% | 13.96 | 0.47 |
02/18 | 4,830 | 4,885 | 4,795 | 4,800 | 0% | 100,000 | 2548億3238万 | +8.7% | 14.08 | 0.47 |
02/17 | 4,765 | 4,815 | 4,750 | 4,800 | +0.31% | 83,500 | 2548億3238万 | +9.64% | 14.08 | 0.47 |
02/14 | 4,750 | 4,805 | 4,735 | 4,785 | +1.16% | 103,900 | 2540億3603万 | +10.15% | 14.04 | 0.47 |
02/13 | 4,795 | 4,850 | 4,720 | 4,730 | -0.11% | 168,200 | 2511億1608万 | +9.69% | 13.87 | 0.47 |
02/12 | 4,725 | 4,795 | 4,715 | 4,735 | +1.5% | 163,400 | 2513億8153万 | +10.6% | 13.89 | 0.47 |
02/10 | 4,660 | 4,695 | 4,625 | 4,665 | +0.97% | 109,700 | 2476億6522万 | +9.79% | 13.68 | 0.46 |
02/07 | 4,700 | 4,715 | 4,610 | 4,620 | -1.39% | 151,100 | 2452億7617万 | +9.5% | 13.55 | 0.45 |
02/06 | 4,670 | 4,715 | 4,635 | 4,685 | +1.3% | 197,900 | 2487億2702万 | +11.73% | 13.74 | 0.46 |
02/05 | 4,635 | 4,710 | 4,575 | 4,625 | +0.98% | 221,600 | 2455億4162万 | +11.07% | 13.57 | 0.45 |
02/04 | 4,570 | 4,615 | 4,530 | 4,580 | +1.78% | 221,700 | 2431億5257万 | +10.71% | 13.43 | 0.45 |
02/03 | 4,500 | 4,595 | 4,440 | 4,500 | -2.91% | 261,800 | 2389億536万 | +9.44% | 13.2 | 0.44 |
01/31 | 4,600 | 4,660 | 4,545 | 4,635 | +1.42% | 228,600 | 2460億7252万 | +13.38% | 13.6 | 0.46 |
01/30 | 4,435 | 4,585 | 4,435 | 4,570 | +2.47% | 157,700 | 2426億2167万 | +12.76% | 13.41 | 0.45 |
01/29 | 4,380 | 4,475 | 4,360 | 4,460 | +1.83% | 124,400 | 2367億8176万 | +10.89% | 13.08 | 0.44 |
01/28 | 4,320 | 4,400 | 4,305 | 4,380 | +2.1% | 124,600 | 2325億3455万 | +9.64% | 12.85 | 0.43 |
01/27 | 4,220 | 4,325 | 4,220 | 4,290 | +2.02% | 174,500 | 2277億5644万 | +8.01% | 12.58 | 0.42 |
01/24 | 4,185 | 4,240 | 4,145 | 4,205 | +0.6% | 138,000 | 2232億4379万 | +6.37% | 12.33 | 0.41 |
01/23 | 4,125 | 4,200 | 4,105 | 4,180 | +1.33% | 117,000 | 2219億1653万 | +6.12% | 12.26 | 0.41 |
01/22 | 4,175 | 4,175 | 4,110 | 4,125 | -0.36% | 131,700 | 2189億9658万 | +5.02% | 12.1 | 0.41 |
01/21 | 4,150 | 4,165 | 4,065 | 4,140 | +1.6% | 129,600 | 2197億9293万 | +5.64% | 12.14 | 0.41 |
01/20 | 4,075 | 4,085 | 4,035 | 4,075 | +1.12% | 95,900 | 2163億4208万 | +4.27% | 11.95 | 0.4 |
01/17 | 3,955 | 4,050 | 3,930 | 4,030 | +1% | 91,200 | 2139億5302万 | +3.31% | 11.82 | 0.4 |
01/16 | 3,980 | 4,015 | 3,975 | 3,990 | +1.4% | 85,000 | 2118億2942万 | +2.44% | 11.7 | 0.39 |
01/15 | 3,880 | 3,940 | 3,860 | 3,935 | +2.21% | 78,600 | 2089億946万 | +1.16% | 11.54 | 0.39 |
01/14 | 3,855 | 3,890 | 3,830 | 3,850 | -0.52% | 68,200 | 2043億9681万 | -0.93% | 11.29 | 0.38 |
01/10 | 3,905 | 3,910 | 3,840 | 3,870 | -1.78% | 90,600 | 2054億5861万 | -0.46% | 11.35 | 0.38 |
01/09 | 3,985 | 3,995 | 3,915 | 3,940 | -0.88% | 91,500 | 2091億7491万 | +1.31% | 11.56 | 0.39 |
01/08 | 3,945 | 4,030 | 3,945 | 3,975 | +0.25% | 87,500 | 2110億3307万 | +2.47% | 11.66 | 0.39 |
01/07 | 3,965 | 4,015 | 3,935 | 3,965 | +0.89% | 108,000 | 2105億217万 | +2.69% | 11.63 | 0.39 |
01/06 | 3,910 | 3,940 | 3,895 | 3,930 | 0% | 80,400 | 2086億4401万 | +2.29% | 11.53 | 0.39 |
2024 | ||||||||||
12/30 | 3,980 | 4,015 | 3,930 | 3,930 | -0.51% | 77,000 | 2086億4401万 | +2.72% | 11.53 | 0.39 |
12/27 | 3,925 | 3,950 | 3,925 | 3,950 | -0.38% | 72,300 | 2097億581万 | +3.62% | 11.59 | 0.39 |
12/26 | 3,955 | 3,970 | 3,910 | 3,965 | +0.13% | 97,800 | 2105億217万 | +4.45% | 11.63 | 0.39 |
12/25 | 3,985 | 3,985 | 3,905 | 3,960 | 0% | 99,300 | 2102億3672万 | +4.82% | 11.62 | 0.39 |
12/24 | 3,895 | 3,980 | 3,895 | 3,960 | +1.93% | 106,300 | 2102億3672万 | +5.35% | 11.62 | 0.39 |
12/23 | 3,805 | 3,895 | 3,800 | 3,885 | +3.19% | 96,900 | 2062億5496万 | +3.85% | 11.4 | 0.38 |
12/20 | 3,800 | 3,840 | 3,765 | 3,765 | -0.92% | 163,600 | 1998億8415万 | +1.07% | 11.04 | 0.37 |
12/19 | 3,720 | 3,815 | 3,720 | 3,800 | +0.53% | 148,800 | 2017億4230万 | +2.34% | 11.15 | 0.37 |
12/18 | 3,755 | 3,800 | 3,740 | 3,780 | -0.4% | 133,300 | 2006億8050万 | +2.16% | 11.09 | 0.37 |
12/17 | 3,835 | 3,870 | 3,780 | 3,795 | -1.04% | 80,100 | 2014億7685万 | +2.9% | 11.13 | 0.37 |
12/16 | 3,850 | 3,870 | 3,825 | 3,835 | -0.39% | 74,500 | 2036億46万 | +4.35% | 11.25 | 0.38 |
12/13 | 3,860 | 3,900 | 3,835 | 3,850 | -1.28% | 138,500 | 2043億9681万 | +5.05% | 11.29 | 0.38 |
12/12 | 3,910 | 3,940 | 3,890 | 3,900 | +0.26% | 81,300 | 2070億5131万 | +6.7% | 11.44 | 0.38 |
12/11 | 3,855 | 3,890 | 3,835 | 3,890 | +0.13% | 90,200 | 2065億2041万 | +6.84% | 11.41 | 0.38 |
12/10 | 3,920 | 3,945 | 3,885 | 3,885 | -0.38% | 74,800 | 2062億5496万 | +7.29% | 11.4 | 0.38 |
12/09 | 3,880 | 3,910 | 3,815 | 3,900 | +0.52% | 163,400 | 2070億5131万 | +8.42% | 11.44 | 0.38 |
12/06 | 3,880 | 3,905 | 3,860 | 3,880 | +0.65% | 85,800 | 2059億8951万 | +8.62% | 11.38 | 0.38 |
12/05 | 3,845 | 3,890 | 3,830 | 3,855 | +0.78% | 126,200 | 2046億6226万 | +8.62% | 11.31 | 0.38 |
12/04 | 3,875 | 3,920 | 3,825 | 3,825 | -2.05% | 119,100 | 2030億6955万 | +8.42% | 11.22 | 0.38 |
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 | 4,645 929 4/6 | 3,265 653 6/9 | 206,200 1,031,000 6/7 | - | - | +11.01% 1/22 | -15.39% 6/8 |
2008年 3月期 | 4,345 869 5/10 | 3,075 615 1/22 | 334,800 1,674,000 8/9 | - | - | +7.86% 4/2 | -16.47% 1/22 |
2009年 3月期 | 3,690 738 4/8 | 2,245 449 10/27 | 322,800 1,614,000 4/21 | - | - | +8.88% 3/26 | -28.44% 10/27 |
2010年 3月期 | 3,060 612 8/24 | 2,540 508 4/24 508 4/23 | 152,000 760,000 12/10 | - | - | +5.72% 6/15 | -7.55% 5/7 |
2011年 3月期 | 2,985 597 4/12 | 1,660 332 3/15 | 137,600 688,000 9/15 | 1584億7365万 | 881億2940万 | +7.83% 7/8 | -21.42% 3/15 |
2012年 3月期 | 2,760 552 11/21 | 2,050 410 5/31 | 113,800 569,000 3/9 | 1465億2840万 | 1088億3450万 | +12.94% 9/29 | -6.94% 8/8 |
2013年 3月期 | 3,340 668 3/22 | 1,955 391 6/4 | 205,000 1,025,000 3/15 | 1773億2060万 | 1037億9095万 | +15.92% 3/21 | -10.46% 5/18 |
2014年 3月期 | 3,565 713 5/7 | 2,225 445 6/21 | 221,600 1,108,000 5/23 | 1892億6585万 | 1181億2525万 | +11.93% 8/2 | -18.96% 5/23 |
2015年 3月期 | 3,750 750 2/19 | 2,600 520 10/17 520 4/15 | 668,600 3,343,000 3/6 | 1990億8780万 | 1380億3421万 | +13.75% 11/14 | -11.83% 10/17 |
2016年 3月期 | 3,440 688 6/8 688 5/29 | 2,175 435 2/12 | 447,200 2,236,000 10/29 | 1826億2987万 | 1154億7092万 | +7.74% 11/9 | -15.51% 2/12 |
2017年 3月期 | 3,350 670 12/16 | 2,090 418 6/24 | 300,600 1,503,000 3/17 | 1778億5177万 | 1109億5826万 | +12.05% 12/9 | -7.51% 3/23 |
2018年 3月期 | 3,285 657 10/30 | 2,640 528 3/26 | 365,000 1,825,000 4/20 | 1744億91万 | 1401億5781万 | +7.3% 9/25 | -8.43% 2/14 |
2019年 3月期 | 3,125 625 7/30 | 2,398 2/8 | 429,400 10/30 | 1659億650万 | 1273億1001万 | +7.6% 5/18 | -9.93% 12/25 |
2020年 3月期 | 2,833 12/13 | 1,811 3/13 | 308,000 3/19 | 1504億419万 | 961億4613万 | +14.07% 3/27 | -23.46% 3/13 |
2021年 3月期 | 2,699 4/8 | 1,896 2/2 | 962,100 3/19 | 1432億9012万 | 1006億5879万 | +15.52% 3/19 | -12.35% 5/14 |
2022年 3月期 | 2,477 4/5 | 1,739 12/1 | 520,400 10/28 | 1315億413万 | 923億2365万 | +12.17% 1/11 | -9.75% 5/13 |
2023年 3月期 | 3,020 2/24 | 2,177 4/1 | 644,000 1/16 | 1603億3204万 | 1155億7710万 | +15.89% 6/1 | -9.38% 3/14 |
2024年 3月期 | 4,515 3/22 | 2,634 6/21 | 298,200 2/5 | 2397億171万 | 1398億3927万 | +12.89% 2/5 | -8.84% 12/21 |
最新 | 5,810 2025/5/7 | 332,100 | 3084億5337万 | +9.93% 5,285 |
年間値上がり率
- 1988/12/28 vs 1987/12/25
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- -17%(0.83倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -3%(0.97倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/12/30 vs 2023/12/29
- 13%(1.13倍)
- 2025/05/07 vs 2024/12/30
- 48%(1.48倍)
- 過去安値
1,660円(2011/03/15) - 250%(3.5倍)
5,810円(5/7)