株価チャート
株価
5/7
- 前日 (5/2)
- 3,170
- 始値
- 3,170
- 高値
- 3,245
- 安値
- 3,170
- 終値 +2.37%
- 3,245
- 出来高 -22.1%
- 75,100
乖離率
- 株価(5日)
移動平均値 - +0.43%
3,231 - 株価(25日)
移動平均値 - +4.17%
3,115 - 出来高(5日)
移動平均値 - +13.44%
66,200
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 | 3,170 | 3,245 | 3,170 | 3,245 | +2.37% | 75,100 | 929億435万 | +4.17% | 8.02 | 0.28 |
05/02 | 3,200 | 3,220 | 3,140 | 3,170 | -0.94% | 96,400 | 907億5710万 | +1.25% | 7.83 | 0.27 |
05/01 | 3,300 | 3,310 | 3,200 | 3,200 | -3.03% | 52,300 | 916億1600万 | +1.46% | 7.91 | 0.27 |
04/30 | 3,275 | 3,300 | 3,255 | 3,300 | +1.85% | 56,400 | 944億7900万 | +4.04% | 8.16 | 0.28 |
04/28 | 3,245 | 3,275 | 3,230 | 3,240 | +0.62% | 50,800 | 927億6120万 | +1.69% | 8.01 | 0.28 |
04/25 | 3,235 | 3,270 | 3,205 | 3,220 | -0.46% | 44,800 | 921億8860万 | +0.5% | 7.96 | 0.28 |
04/24 | 3,255 | 3,280 | 3,220 | 3,235 | +0.94% | 51,600 | 926億1805万 | +0.34% | 7.99 | 0.28 |
04/23 | 3,210 | 3,245 | 3,195 | 3,205 | +2.4% | 91,700 | 917億5915万 | -1.08% | 7.92 | 0.27 |
04/22 | 3,075 | 3,140 | 3,065 | 3,130 | +1.46% | 42,000 | 896億1190万 | -3.99% | 7.74 | 0.27 |
04/21 | 3,110 | 3,120 | 3,075 | 3,085 | -1.44% | 46,700 | 883億2355万 | -5.86% | 7.62 | 0.26 |
04/18 | 3,095 | 3,155 | 3,075 | 3,130 | +2.62% | 71,700 | 896億1190万 | -4.98% | 7.74 | 0.27 |
04/17 | 2,980 | 3,050 | 2,973 | 3,050 | +2.66% | 37,100 | 873億2150万 | -7.72% | 7.54 | 0.26 |
04/16 | 3,035 | 3,050 | 2,949 | 2,971 | -1.3% | 75,400 | 850億5973万 | -10.4% | 7.34 | 0.25 |
04/15 | 3,010 | 3,030 | 2,997 | 3,010 | +0.4% | 43,100 | 861億7630万 | -9.53% | 7.44 | 0.26 |
04/14 | 2,955 | 3,020 | 2,935 | 2,998 | +2.18% | 77,000 | 858億3274万 | -10.21% | 7.41 | 0.26 |
04/11 | 2,880 | 2,944 | 2,835 | 2,934 | -2.2% | 119,300 | 840億42万 | -12.52% | 7.25 | 0.25 |
04/10 | 3,095 | 3,095 | 2,990 | 3,000 | +8.11% | 121,400 | 858億9000万 | -11.06% | 7.41 | 0.26 |
04/09 | 2,803 | 2,832 | 2,726 | 2,775 | -4.31% | 151,300 | 794億4825万 | -18.07% | 6.86 | 0.24 |
04/08 | 2,777 | 2,933 | 2,771 | 2,900 | +9.77% | 137,200 | 830億2700万 | -14.91% | 7.17 | 0.25 |
04/07 | 2,553 | 2,695 | 2,553 | 2,642 | -9.92% | 223,200 | 756億4046万 | -22.86% | 6.53 | 0.23 |
04/04 | 3,000 | 3,010 | 2,837 | 2,933 | -7.33% | 286,100 | 839億7179万 | -15.01% | 7.25 | 0.25 |
04/03 | 3,180 | 3,240 | 3,120 | 3,165 | -6.64% | 182,600 | 906億1395万 | -8.71% | 7.82 | 0.27 |
04/02 | 3,450 | 3,465 | 3,380 | 3,390 | -2.02% | 91,500 | 970億5570万 | -2.42% | 8.38 | 0.29 |
04/01 | 3,540 | 3,545 | 3,460 | 3,460 | -0.43% | 86,500 | 990億5980万 | -0.32% | 8.55 | 0.3 |
03/31 | 3,510 | 3,520 | 3,435 | 3,475 | -4.79% | 136,300 | 994億8925万 | +0.26% | 8.59 | 0.3 |
03/28 | 3,705 | 3,735 | 3,635 | 3,650 | -2.41% | 136,800 | 1044億9950万 | +5.49% | 9.02 | 0.31 |
03/27 | 3,675 | 3,770 | 3,665 | 3,740 | +2.05% | 160,000 | 1070億7620万 | +8.41% | 9.24 | 0.32 |
03/26 | 3,700 | 3,700 | 3,625 | 3,665 | +0.55% | 87,900 | 1049億2895万 | +6.57% | 9.06 | 0.31 |
03/25 | 3,720 | 3,720 | 3,635 | 3,645 | -1.22% | 87,800 | 1043億5635万 | +6.27% | 9.01 | 0.31 |
03/24 | 3,695 | 3,715 | 3,660 | 3,690 | -0.67% | 124,300 | 1056億4470万 | +7.89% | 9.12 | 0.32 |
03/21 | 3,650 | 3,750 | 3,650 | 3,715 | +1.78% | 133,000 | 1063億6045万 | +9.01% | 9.18 | 0.32 |
03/19 | 3,685 | 3,710 | 3,650 | 3,650 | -1.22% | 99,600 | 1044億9950万 | +7.54% | 9.02 | 0.31 |
03/18 | 3,625 | 3,705 | 3,625 | 3,695 | +3.94% | 172,400 | 1057億8785万 | +9.25% | 9.13 | 0.32 |
03/17 | 3,585 | 3,600 | 3,525 | 3,555 | +1.14% | 98,900 | 1017億7965万 | +5.46% | 8.79 | 0.3 |
03/14 | 3,405 | 3,515 | 3,395 | 3,515 | +3.53% | 95,500 | 1006億3445万 | +4.43% | 8.69 | 0.3 |
03/13 | 3,345 | 3,400 | 3,325 | 3,395 | +1.8% | 78,700 | 971億9885万 | +0.86% | 8.39 | 0.29 |
03/12 | 3,250 | 3,375 | 3,250 | 3,335 | +2.62% | 75,900 | 954億8105万 | -1.13% | 8.24 | 0.29 |
03/11 | 3,245 | 3,250 | 3,160 | 3,250 | -1.66% | 104,900 | 930億4750万 | -3.87% | 8.03 | 0.28 |
03/10 | 3,375 | 3,385 | 3,300 | 3,305 | -2.07% | 73,700 | 946億2215万 | -2.71% | 8.17 | 0.28 |
03/07 | 3,385 | 3,390 | 3,325 | 3,375 | -1.17% | 57,500 | 966億2625万 | -0.94% | 8.34 | 0.29 |
03/06 | 3,365 | 3,415 | 3,335 | 3,415 | +2.55% | 51,400 | 977億7145万 | +0.12% | 8.44 | 0.29 |
03/05 | 3,310 | 3,340 | 3,305 | 3,330 | +0.6% | 51,400 | 953億3790万 | -2.4% | 8.23 | 0.29 |
03/04 | 3,335 | 3,350 | 3,285 | 3,310 | -0.75% | 44,500 | 947億6530万 | -3.07% | 8.18 | 0.28 |
03/03 | 3,320 | 3,335 | 3,275 | 3,335 | +1.37% | 64,100 | 954億8105万 | -2.37% | 8.24 | 0.29 |
02/28 | 3,320 | 3,325 | 3,280 | 3,290 | -1.2% | 80,800 | 941億9270万 | -3.69% | 8.13 | 0.28 |
02/27 | 3,330 | 3,335 | 3,305 | 3,330 | 0% | 53,300 | 953億3790万 | -2.52% | 8.23 | 0.29 |
02/26 | 3,310 | 3,330 | 3,295 | 3,330 | +0.45% | 45,600 | 953億3790万 | -2.52% | 8.23 | 0.29 |
02/25 | 3,310 | 3,350 | 3,305 | 3,315 | -0.45% | 64,400 | 949億845万 | -2.93% | 8.19 | 0.28 |
02/21 | 3,340 | 3,340 | 3,305 | 3,330 | -0.3% | 53,700 | 953億3790万 | -2.49% | 8.23 | 0.29 |
02/20 | 3,395 | 3,420 | 3,320 | 3,340 | -1.91% | 69,400 | 956億2420万 | -2.2% | 8.25 | 0.29 |
02/19 | 3,465 | 3,510 | 3,395 | 3,405 | -1.3% | 68,600 | 974億8515万 | -0.21% | 8.42 | 0.29 |
02/18 | 3,460 | 3,495 | 3,425 | 3,450 | +0.44% | 58,500 | 987億7350万 | +1.35% | 8.53 | 0.3 |
02/17 | 3,410 | 3,460 | 3,410 | 3,435 | +0.73% | 44,900 | 983億4405万 | +1.18% | 8.49 | 0.29 |
02/14 | 3,370 | 3,410 | 3,350 | 3,410 | +1.04% | 51,200 | 976億2830万 | +0.65% | 8.43 | 0.29 |
02/13 | 3,380 | 3,415 | 3,360 | 3,375 | 0% | 68,600 | 966億2625万 | -0.27% | 8.34 | 0.29 |
02/12 | 3,400 | 3,430 | 3,375 | 3,375 | +0.45% | 48,400 | 966億2625万 | -0.18% | 8.34 | 0.29 |
02/10 | 3,405 | 3,405 | 3,340 | 3,360 | -1.47% | 70,400 | 961億9680万 | -0.47% | 8.3 | 0.29 |
02/07 | 3,440 | 3,455 | 3,410 | 3,410 | -0.87% | 73,500 | 976億2830万 | +1.1% | 8.43 | 0.29 |
02/06 | 3,500 | 3,520 | 3,430 | 3,440 | -1.85% | 78,900 | 984億8720万 | +2.17% | 8.5 | 0.29 |
02/05 | 3,635 | 3,635 | 3,495 | 3,505 | -1.68% | 131,000 | 1003億4815万 | +4.32% | 8.66 | 0.3 |
02/04 | 3,590 | 3,605 | 3,550 | 3,565 | +0.56% | 108,300 | 1020億6595万 | +6.42% | 8.81 | 0.31 |
02/03 | 3,570 | 3,595 | 3,525 | 3,545 | -2.61% | 112,600 | 1014億9335万 | +6.17% | 8.76 | 0.3 |
01/31 | 3,555 | 3,650 | 3,540 | 3,640 | +2.54% | 112,400 | 1042億1320万 | +9.44% | 9 | 0.31 |
01/30 | 3,470 | 3,550 | 3,470 | 3,550 | +2.01% | 59,500 | 1016億3650万 | +7.32% | 8.77 | 0.3 |
01/29 | 3,490 | 3,505 | 3,455 | 3,480 | +1.16% | 69,200 | 996億3240万 | +5.58% | 8.6 | 0.3 |
01/28 | 3,410 | 3,455 | 3,410 | 3,440 | +1.03% | 48,600 | 984億8720万 | +4.65% | 8.5 | 0.29 |
01/27 | 3,355 | 3,415 | 3,350 | 3,405 | +2.1% | 72,900 | 974億8515万 | +3.84% | 8.42 | 0.29 |
01/24 | 3,360 | 3,380 | 3,315 | 3,335 | 0% | 45,400 | 954億8105万 | +1.77% | 8.24 | 0.29 |
01/23 | 3,305 | 3,360 | 3,290 | 3,335 | +0.91% | 57,600 | 954億8105万 | +1.8% | 8.24 | 0.29 |
01/22 | 3,320 | 3,330 | 3,285 | 3,305 | -0.3% | 36,500 | 946億2215万 | +0.82% | 8.17 | 0.28 |
01/21 | 3,335 | 3,345 | 3,295 | 3,315 | 0% | 22,300 | 949億845万 | +1.1% | 8.19 | 0.28 |
01/20 | 3,325 | 3,345 | 3,295 | 3,315 | +0.3% | 35,300 | 949億845万 | +1.07% | 8.19 | 0.28 |
01/17 | 3,305 | 3,310 | 3,240 | 3,305 | -0.6% | 51,300 | 946億2215万 | +0.79% | 8.17 | 0.28 |
01/16 | 3,285 | 3,325 | 3,265 | 3,325 | +1.53% | 49,900 | 951億9475万 | +1.5% | 8.22 | 0.28 |
01/15 | 3,215 | 3,275 | 3,210 | 3,275 | +2.18% | 47,300 | 937億6325万 | +0.06% | 8.09 | 0.28 |
01/14 | 3,230 | 3,235 | 3,175 | 3,205 | -0.62% | 49,300 | 917億5915万 | -1.99% | 7.92 | 0.27 |
01/10 | 3,260 | 3,260 | 3,210 | 3,225 | -0.92% | 42,300 | 923億3175万 | -1.41% | 7.97 | 0.28 |
01/09 | 3,290 | 3,300 | 3,250 | 3,255 | -1.81% | 49,100 | 931億9065万 | -0.4% | 8.04 | 0.28 |
01/08 | 3,290 | 3,345 | 3,285 | 3,315 | +0.76% | 52,700 | 949億845万 | +1.66% | 8.19 | 0.28 |
01/07 | 3,280 | 3,305 | 3,235 | 3,290 | +0.92% | 50,600 | 941億9270万 | +1.26% | 8.13 | 0.28 |
01/06 | 3,290 | 3,295 | 3,245 | 3,260 | -0.46% | 51,000 | 933億3380万 | +0.65% | 8.06 | 0.28 |
2024 | ||||||||||
12/30 | 3,300 | 3,325 | 3,275 | 3,275 | 0% | 32,900 | 937億6325万 | +1.39% | 8.09 | 0.28 |
12/27 | 3,280 | 3,285 | 3,255 | 3,275 | +0.15% | 42,200 | 937億6325万 | +1.58% | 8.09 | 0.28 |
12/26 | 3,250 | 3,270 | 3,225 | 3,270 | +0.46% | 42,000 | 936億2010万 | +1.65% | 8.08 | 0.28 |
12/25 | 3,295 | 3,300 | 3,215 | 3,255 | -0.46% | 42,300 | 931億9065万 | +1.47% | 8.04 | 0.28 |
12/24 | 3,250 | 3,280 | 3,245 | 3,270 | +0.93% | 58,100 | 936億2010万 | +2.25% | 8.08 | 0.28 |
12/23 | 3,190 | 3,240 | 3,185 | 3,240 | +1.57% | 47,700 | 927億6120万 | +1.73% | 8.01 | 0.28 |
12/20 | 3,225 | 3,230 | 3,180 | 3,190 | -1.24% | 60,600 | 913億2970万 | +0.54% | 7.88 | 0.27 |
12/19 | 3,210 | 3,245 | 3,195 | 3,230 | -1.07% | 64,000 | 924億7490万 | +2.12% | 7.98 | 0.28 |
12/18 | 3,230 | 3,290 | 3,215 | 3,265 | +0.62% | 58,700 | 934億7695万 | +3.59% | 8.07 | 0.28 |
12/17 | 3,340 | 3,340 | 3,235 | 3,245 | -2.84% | 71,200 | 929億435万 | +3.44% | 8.02 | 0.28 |
12/16 | 3,345 | 3,380 | 3,310 | 3,340 | +0.45% | 66,400 | 956億2420万 | +6.98% | 8.25 | 0.29 |
12/13 | 3,370 | 3,390 | 3,310 | 3,325 | -1.63% | 91,200 | 951億9475万 | +7.22% | 8.22 | 0.28 |
12/12 | 3,365 | 3,410 | 3,355 | 3,380 | +1.2% | 100,400 | 967億6940万 | +9.92% | 8.35 | 0.29 |
12/11 | 3,345 | 3,355 | 3,305 | 3,340 | +0.15% | 71,200 | 956億2420万 | +9.65% | 8.25 | 0.29 |
12/10 | 3,310 | 3,375 | 3,295 | 3,335 | +1.52% | 142,000 | 954億8105万 | +10.5% | 8.24 | 0.29 |
12/09 | 3,250 | 3,295 | 3,195 | 3,285 | +1.86% | 88,100 | 940億4955万 | +10.05% | 8.12 | 0.28 |
12/06 | 3,260 | 3,290 | 3,200 | 3,225 | -0.92% | 60,000 | 923億3175万 | +9.1% | 7.97 | 0.28 |
12/05 | 3,220 | 3,260 | 3,185 | 3,255 | +2.04% | 80,200 | 931億9065万 | +11.13% | 8.04 | 0.28 |
12/04 | 3,215 | 3,255 | 3,185 | 3,190 | -1.24% | 83,400 | 913億2970万 | +9.96% | 7.88 | 0.27 |
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 | 8,450 845 4/3 | 6,550 655 11/22 | 92,900 929,000 6/8 | - | - | +6.14% 1/23 | -8.42% 6/8 |
2008年 3月期 | 7,340 734 6/1 | 4,560 456 3/17 | 83,400 834,000 3/4 | - | - | +13.58% 4/7 | -14.88% 8/17 |
2009年 3月期 | 6,740 674 5/15 | 4,140 414 2/24 | 189,200 1,892,000 10/6 | - | - | +11.88% 5/15 | -21.65% 10/27 |
2010年 3月期 | 4,950 495 4/2 | 3,140 314 11/26 | 80,300 803,000 12/1 | - | - | +7.72% 4/1 | -10.52% 11/27 |
2011年 3月期 | 3,970 397 4/26 | 2,490 249 3/15 | 69,600 696,000 10/27 | 1231億17万 | 772億892万 | +10.49% 2/14 | -19.44% 3/15 |
2012年 3月期 | 4,130 413 2/29 | 2,510 251 6/17 | 78,700 787,000 10/28 | 1280億6138万 | 778億2907万 | +12.63% 9/30 | -9.21% 6/6 |
2013年 3月期 | 3,950 395 3/29 395 3/28 | 2,730 273 6/4 | 93,600 936,000 3/8 | 1224億8002万 | 846億5074万 | +12.71% 2/4 | -12.26% 5/25 |
2014年 3月期 | 4,260 426 4/8 | 2,840 284 6/14 | 208,000 2,080,000 8/6 | 1320億9237万 | 880億6158万 | +13.35% 8/6 | -17.89% 6/3 |
2015年 3月期 | 4,440 444 3/16 | 3,010 301 10/17 | 183,700 1,837,000 2/12 | 1376億7377万 | 933億3289万 | +12.42% 11/14 | -11.28% 10/17 |
2016年 3月期 | 4,830 483 8/11 | 3,110 311 2/12 | 131,200 1,312,000 8/4 | 1497億6674万 | 964億3365万 | +9.33% 8/12 | -19.44% 2/12 |
2017年 3月期 | 4,150 415 12/16 | 2,820 282 7/6 | 421,600 4,216,000 9/16 | 1286億8156万 | 874億4145万 | +11.65% 10/28 | -9.19% 8/26 |
2018年 3月期 | 4,200 420 10/25 | 3,420 342 3/5 | 121,500 1,215,000 10/25 | 1260億 | 1026億 | +6.36% 5/11 | -9.46% 2/14 |
2019年 3月期 | 3,840 384 6/15 | 2,276 3/14 | 150,900 3/26 | 1152億 | 682億8000万 | +7.6% 7/30 | -12.52% 10/25 |
2020年 3月期 | 2,383 4/15 | 1,393 3/13 | 240,800 3/27 | 714億9000万 | 417億9000万 | +16.34% 3/27 | -22.33% 3/13 |
2021年 3月期 | 2,048 5/29 | 1,446 1/5 | 191,900 3/19 | 614億4000万 | 433億8000万 | +11.85% 3/19 | -9.36% 7/10 |
2022年 3月期 | 1,839 2/17 2/16 | 1,307 11/29 | 1,046,500 11/30 | 551億7000万 | 392億1000万 | +14.61% 2/9 | -8.31% 11/29 |
2023年 3月期 | 2,083 1/30 | 1,606 4/27 4/8 | 269,100 10/28 | 606億1530万 | 481億8000万 | +9.52% 1/4 | -9.15% 3/16 |
2024年 3月期 | 3,075 3/22 | 1,733 6/8 | 260,100 11/8 | 885億2925万 | 504億3030万 | +14.04% 9/22 | -9.36% 12/21 |
最新 | 3,245 2025/5/7 | 75,100 | 929億435万 | +4.17% 3,115 |
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 61%(1.61倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/24 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/24
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/27 vs 1995/12/29
- 11%(1.11倍)
- 1997/12/30 vs 1996/12/27
- -10%(0.9倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- -17%(0.83倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -36%(0.64倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/12/30 vs 2023/12/29
- 36%(1.36倍)
- 2025/05/07 vs 2024/12/30
- -1%(0.99倍)
- 過去安値
1,307円(2021/11/29) - 148%(2.48倍)
3,245円(5/7)