株価チャート
株価
5/1
- 前日 (4/30)
- 400
- 始値
- 404
- 高値
- 406
- 安値
- 399
- 終値 -0.25%
- 399
- 出来高 -29.21%
- 1,263,100
乖離率
- 株価(5日)
移動平均値 - +1.27%
394 - 株価(25日)
移動平均値 - +6.68%
374 - 出来高(5日)
移動平均値 - +9.44%
1,154,100
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 | 404 | 406 | 399 | 399 | -0.25% | 1,263,100 | 6250億7902万 | +6.68% | 19.47 | 0.94 |
04/30 | 394 | 401 | 394 | 400 | +2.04% | 1,784,300 | 6266億4563万 | +6.95% | 19.52 | 0.95 |
04/28 | 394 | 396 | 390 | 392 | -0.25% | 886,900 | 6141億1272万 | +4.81% | 19.13 | 0.93 |
04/25 | 390 | 397 | 390 | 393 | +1.29% | 999,100 | 6156億7934万 | +5.08% | 19.18 | 0.93 |
04/24 | 394 | 396 | 388 | 388 | -1.52% | 837,100 | 6078億4627万 | +3.74% | 18.94 | 0.92 |
04/23 | 400 | 401 | 393 | 394 | -0.25% | 1,916,100 | 6172億4595万 | +5.07% | 19.23 | 0.93 |
04/22 | 383 | 399 | 382 | 395 | +3.13% | 2,506,800 | 6188億1256万 | +5.33% | 19.28 | 0.93 |
04/21 | 388 | 390 | 383 | 383 | -0.78% | 935,300 | 6000億1319万 | +2.13% | 18.69 | 0.91 |
04/18 | 377 | 386 | 374 | 386 | +4.04% | 1,780,000 | 6047億1304万 | +2.66% | 18.84 | 0.91 |
04/17 | 362 | 371 | 362 | 371 | +3.34% | 1,083,900 | 5812億1383万 | -1.33% | 18.11 | 0.88 |
04/16 | 358 | 361 | 356 | 359 | +1.41% | 792,300 | 5624億1446万 | -4.52% | 17.52 | 0.85 |
04/15 | 359 | 360 | 354 | 354 | 0% | 567,000 | 5545億8139万 | -6.1% | 17.28 | 0.84 |
04/14 | 356 | 358 | 353 | 354 | +1.43% | 960,200 | 5545億8139万 | -6.35% | 17.28 | 0.84 |
04/11 | 339 | 350 | 336 | 349 | -1.69% | 1,204,600 | 5467億4832万 | -7.92% | 17.03 | 0.83 |
04/10 | 363 | 363 | 353 | 355 | +5.34% | 947,100 | 5561億4800万 | -6.82% | 17.33 | 0.84 |
04/09 | 342 | 344 | 333 | 337 | -3.44% | 1,242,900 | 5279億4895万 | -12.01% | 16.45 | 0.8 |
04/08 | 343 | 353 | 340 | 349 | +5.76% | 1,454,200 | 5467億4832万 | -9.35% | 17.03 | 0.83 |
04/07 | 328 | 341 | 324 | 330 | -8.08% | 2,908,500 | 5169億8265万 | -14.73% | 16.11 | 0.78 |
04/04 | 364 | 367 | 352 | 359 | -2.71% | 2,063,400 | 5624億1446万 | -7.71% | 17.52 | 0.85 |
04/03 | 367 | 372 | 366 | 369 | -2.64% | 1,591,400 | 5780億8060万 | -5.38% | 18.01 | 0.87 |
04/02 | 384 | 384 | 377 | 379 | -0.52% | 786,700 | 5937億4674万 | -3.07% | 18.5 | 0.9 |
04/01 | 386 | 388 | 381 | 381 | -0.26% | 1,309,700 | 5968億7997万 | -2.56% | 18.59 | 0.9 |
03/31 | 384 | 385 | 377 | 382 | -2.05% | 1,415,800 | 5984億4658万 | -2.3% | 18.64 | 0.9 |
03/28 | 390 | 394 | 388 | 390 | -2.74% | 1,518,600 | 6109億7949万 | -0.51% | 19.03 | 0.92 |
03/27 | 396 | 401 | 395 | 401 | +0.5% | 1,713,000 | 6282億1225万 | +2.3% | 19.57 | 0.95 |
03/26 | 400 | 402 | 395 | 399 | +0.25% | 1,619,500 | 6250億7902万 | +1.79% | 19.47 | 0.94 |
03/25 | 397 | 402 | 395 | 398 | +0.25% | 1,374,900 | 6235億1241万 | +1.53% | 19.42 | 0.94 |
03/24 | 402 | 402 | 395 | 397 | -1.24% | 1,242,400 | 6219億4579万 | +1.28% | 19.38 | 0.94 |
03/21 | 398 | 403 | 397 | 402 | +1.01% | 903,800 | 6297億7886万 | +2.55% | 19.62 | 0.95 |
03/19 | 398 | 402 | 396 | 398 | -0.25% | 1,194,100 | 6235億1241万 | +1.79% | 19.42 | 0.94 |
03/18 | 396 | 402 | 394 | 399 | +1.01% | 1,585,800 | 6250億7902万 | +2.05% | 19.47 | 0.94 |
03/17 | 393 | 397 | 392 | 395 | -0.25% | 983,800 | 6188億1256万 | +1.02% | 19.28 | 0.93 |
03/14 | 385 | 402 | 383 | 396 | +2.59% | 3,079,000 | 6203億7918万 | +1.28% | 19.33 | 0.94 |
03/13 | 388 | 390 | 384 | 386 | -0.52% | 1,442,100 | 6047億1304万 | -1.28% | 18.84 | 0.91 |
03/12 | 375 | 389 | 375 | 388 | +2.92% | 2,358,300 | 6078億4627万 | -1.02% | 18.94 | 0.92 |
03/11 | 375 | 377 | 370 | 377 | -0.79% | 1,815,600 | 5906億1351万 | -3.83% | 18.4 | 0.89 |
03/10 | 387 | 387 | 379 | 380 | -2.56% | 1,787,500 | 5953億1335万 | -3.31% | 18.55 | 0.9 |
03/07 | 386 | 390 | 381 | 390 | 0% | 1,381,700 | 6109億7949万 | -0.76% | 19.03 | 0.92 |
03/06 | 394 | 395 | 389 | 390 | -0.76% | 1,098,100 | 6109億7949万 | -0.51% | 19.03 | 0.92 |
03/05 | 392 | 396 | 390 | 393 | +0.77% | 1,363,100 | 6156億7934万 | +0.26% | 19.18 | 0.93 |
03/04 | 394 | 394 | 388 | 390 | -1.02% | 853,500 | 6109億7949万 | -0.26% | 19.03 | 0.92 |
03/03 | 390 | 394 | 389 | 394 | +1.55% | 1,077,700 | 6172億4595万 | +1.03% | 19.23 | 0.93 |
02/28 | 390 | 390 | 386 | 388 | -0.51% | 2,983,000 | 6078億4627万 | -0.26% | 18.94 | 0.92 |
02/27 | 388 | 390 | 386 | 390 | +1.04% | 931,100 | 6109億7949万 | +0.52% | 19.03 | 0.92 |
02/26 | 394 | 395 | 381 | 386 | -1.53% | 1,026,200 | 6047億1304万 | -0.26% | 18.84 | 0.91 |
02/25 | 385 | 394 | 385 | 392 | +2.08% | 1,079,400 | 6141億1272万 | +1.55% | 19.13 | 0.93 |
02/21 | 388 | 389 | 383 | 384 | -1.29% | 1,295,300 | 6015億7981万 | -0.26% | 18.74 | 0.91 |
02/20 | 395 | 395 | 388 | 389 | -1.77% | 875,300 | 6094億1288万 | +1.04% | 18.98 | 0.92 |
02/19 | 398 | 402 | 396 | 396 | -0.5% | 651,300 | 6203億7918万 | +3.13% | 19.33 | 0.94 |
02/18 | 398 | 400 | 395 | 398 | 0% | 635,200 | 6235億1241万 | +3.92% | 19.42 | 0.94 |
02/17 | 398 | 403 | 397 | 398 | +0.25% | 813,400 | 6235億1241万 | +4.19% | 19.42 | 0.94 |
02/14 | 398 | 398 | 392 | 397 | +0.51% | 643,300 | 6219億4579万 | +4.47% | 19.38 | 0.94 |
02/13 | 392 | 398 | 391 | 395 | +1.02% | 1,720,500 | 6188億1256万 | +4.22% | 19.28 | 0.93 |
02/12 | 398 | 398 | 391 | 391 | -1.01% | 948,200 | 6125億4611万 | +3.17% | 19.08 | 0.93 |
02/10 | 393 | 397 | 392 | 395 | +0.51% | 1,162,900 | 6188億1256万 | +4.5% | 19.28 | 0.93 |
02/07 | 394 | 400 | 393 | 393 | -0.25% | 736,500 | 6156億7934万 | +3.97% | 19.18 | 0.93 |
02/06 | 404 | 406 | 394 | 394 | -2.23% | 1,335,700 | 6172億4595万 | +4.23% | 19.23 | 0.93 |
02/05 | 399 | 405 | 398 | 403 | +0.5% | 1,552,100 | 6313億4548万 | +6.61% | 19.67 | 0.95 |
02/04 | 408 | 409 | 399 | 401 | -0.25% | 1,461,600 | 6282億1225万 | +6.37% | 19.57 | 0.95 |
02/03 | 382 | 405 | 382 | 402 | +4.69% | 3,903,900 | 6297億7886万 | +6.91% | 19.62 | 0.95 |
01/31 | 384 | 388 | 380 | 384 | 0% | 1,139,500 | 6015億7981万 | +2.13% | 18.74 | 0.91 |
01/30 | 377 | 386 | 376 | 384 | +1.32% | 1,610,700 | 6015億7981万 | +2.4% | 18.74 | 0.91 |
01/29 | 374 | 381 | 374 | 379 | +1.07% | 845,300 | 5937億4674万 | +1.07% | 18.5 | 0.9 |
01/28 | 375 | 376 | 372 | 375 | +0.27% | 679,800 | 5874億8028万 | 0% | 18.3 | 0.89 |
01/27 | 370 | 374 | 369 | 374 | +2.47% | 1,034,800 | 5859億1367万 | -0.53% | 18.25 | 0.89 |
01/24 | 371 | 371 | 365 | 365 | -0.54% | 564,500 | 5718億1414万 | -2.93% | 17.81 | 0.86 |
01/23 | 370 | 370 | 363 | 367 | 0% | 1,273,200 | 5749億4737万 | -2.65% | 17.91 | 0.87 |
01/22 | 371 | 372 | 367 | 367 | -0.54% | 952,300 | 5749億4737万 | -2.91% | 17.91 | 0.87 |
01/21 | 370 | 371 | 367 | 369 | 0% | 774,800 | 5780億8060万 | -2.64% | 18.01 | 0.87 |
01/20 | 369 | 371 | 368 | 369 | +0.54% | 423,400 | 5780億8060万 | -2.89% | 18.01 | 0.87 |
01/17 | 368 | 369 | 365 | 367 | -0.27% | 801,100 | 5749億4737万 | -3.67% | 17.91 | 0.87 |
01/16 | 370 | 373 | 368 | 368 | -0.54% | 961,300 | 5765億1398万 | -3.66% | 17.96 | 0.87 |
01/15 | 367 | 378 | 365 | 370 | +1.09% | 1,269,700 | 5796億4721万 | -3.39% | 18.06 | 0.88 |
01/14 | 369 | 370 | 363 | 366 | 0% | 1,398,100 | 5733億8075万 | -4.69% | 17.86 | 0.87 |
01/10 | 368 | 370 | 366 | 366 | -0.54% | 782,500 | 5733億8075万 | -4.69% | 17.86 | 0.87 |
01/09 | 375 | 375 | 368 | 368 | -1.87% | 1,368,500 | 5765億1398万 | -4.42% | 17.96 | 0.87 |
01/08 | 374 | 376 | 371 | 375 | -0.53% | 1,633,500 | 5874億8028万 | -2.85% | 18.3 | 0.89 |
01/07 | 376 | 377 | 373 | 377 | +0.27% | 1,023,500 | 5906億1351万 | -2.33% | 18.4 | 0.89 |
01/06 | 384 | 384 | 375 | 376 | -2.08% | 1,586,300 | 5890億4690万 | -2.59% | 18.35 | 0.89 |
2024 | ||||||||||
12/30 | 393 | 394 | 384 | 384 | -2.04% | 1,395,400 | 6015億7981万 | -0.52% | 18.74 | 0.91 |
12/27 | 390 | 393 | 389 | 392 | +0.26% | 789,400 | 6141億1272万 | +1.55% | 19.13 | 0.93 |
12/26 | 388 | 391 | 386 | 391 | +0.77% | 1,200,700 | 6125億4611万 | +1.3% | 19.08 | 0.93 |
12/25 | 390 | 390 | 384 | 388 | -0.26% | 995,000 | 6078億4627万 | +0.78% | 18.94 | 0.92 |
12/24 | 382 | 389 | 381 | 389 | +1.83% | 1,013,500 | 6094億1288万 | +0.78% | 18.98 | 0.92 |
12/23 | 379 | 384 | 378 | 382 | +1.06% | 588,700 | 5984億4658万 | -1.04% | 18.64 | 0.9 |
12/20 | 383 | 384 | 377 | 378 | -1.05% | 2,082,900 | 5921億8012万 | -2.07% | 18.45 | 0.89 |
12/19 | 374 | 387 | 374 | 382 | +0.79% | 1,123,100 | 5984億4658万 | -1.04% | 18.64 | 0.9 |
12/18 | 376 | 380 | 375 | 379 | 0% | 831,700 | 5937億4674万 | -1.56% | 18.5 | 0.9 |
12/17 | 381 | 384 | 378 | 379 | -0.26% | 973,500 | 5937億4674万 | -1.56% | 18.5 | 0.9 |
12/16 | 389 | 389 | 380 | 380 | -2.56% | 1,662,800 | 5953億1335万 | -1.3% | 18.55 | 0.9 |
12/13 | 391 | 395 | 387 | 390 | -1.52% | 1,505,200 | 6109億7949万 | +1.3% | 19.03 | 0.92 |
12/12 | 396 | 399 | 394 | 396 | +1.28% | 980,700 | 6203億7918万 | +3.13% | 19.33 | 0.94 |
12/11 | 395 | 397 | 388 | 391 | -1.01% | 773,700 | 6125億4611万 | +2.09% | 19.08 | 0.93 |
12/10 | 398 | 399 | 391 | 395 | +0.25% | 919,500 | 6188億1256万 | +3.4% | 19.28 | 0.93 |
12/09 | 391 | 397 | 389 | 394 | +1.55% | 1,374,700 | 6172億4595万 | +3.68% | 19.23 | 0.93 |
12/06 | 393 | 393 | 388 | 388 | -1.27% | 839,500 | 6078億4627万 | +2.37% | 18.94 | 0.92 |
12/05 | 390 | 393 | 388 | 393 | +1.03% | 1,355,700 | 6156億7934万 | +3.97% | 19.18 | 0.93 |
12/04 | 389 | 391 | 385 | 389 | 0% | 852,000 | 6094億1288万 | +3.18% | 18.98 | 0.92 |
12/03 | 386 | 391 | 384 | 389 | +1.04% | 1,201,400 | 6094億1288万 | +3.73% | 18.98 | 0.92 |
12/02 | 386 | 388 | 383 | 385 | -0.52% | 1,025,300 | 6031億4642万 | +2.94% | 18.79 | 0.91 |
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 | 750 7,500 4/6 | 367 3,670 3/8 | 18,639,500 1,863,950 10/12 | - | - | +22.7% 4/5 | -13.68% 7/27 |
2008年 3月期 | 549 5,490 4/6 | 208 2,080 1/23 | 59,005,500 5,900,550 10/23 | - | - | +22.37% 2/19 | -29.53% 9/25 |
2009年 3月期 | 440 4,400 11/5 | 227 2,270 3/3 2,270 3/2 | 62,552,600 6,255,260 9/9 | - | - | +31.89% 11/5 | -20.13% 10/20 |
2010年 3月期 | 298 2,975 4/13 | 109 1,089 11/27 | 28,935,000 2,893,500 11/4 | - | - | +38.4% 1/13 | -22.18% 2/16 |
2011年 3月期 | 188 1,880 2/16 | 77 773 11/4 | 19,586,200 1,958,620 11/16 | 3001億64万 | 1233億9244万 | +39.77% 1/14 | -38.04% 3/15 |
2012年 3月期 | 191 1,906 3/29 | 98 980 4/6 | 17,795,700 1,779,570 9/30 | 3042億5096万 | 1564億3544万 | +18.09% 10/3 | -13.4% 8/9 |
2013年 3月期 | 274 2,735 3/29 | 138 1,379 6/15 | 36,371,500 3,637,150 11/30 | 4365億8258万 | 2201億2701万 | +48.27% 4/9 | -11.41% 5/11 |
2014年 3月期 | 495 4,945 5/13 | 245 2,451 8/30 | 25,930,700 2,593,070 4/9 | 7893億6046万 | 3912億4822万 | +26.93% 5/13 | -22.8% 6/13 |
2015年 3月期 | 497 6/30 | 299 10/16 | 51,557,000 7/1 | 7933億5255万 | 4772億8855万 | +18.92% 6/30 | -15.05% 10/16 |
2016年 3月期 | 699 10/19 | 372 4/21 | 25,980,700 7/2 | 1兆1158億 | 5938億1720万 | +21.03% 10/5 | -17.34% 1/21 |
2017年 3月期 | 643 5/12 | 441 3/30 | 13,431,200 5/10 | 1兆264億 | 7039億6071万 | +12.97% 11/22 | -17.14% 6/16 |
2018年 3月期 | 540 6/23 | 422 9/21 9/12 他3件 | 23,630,000 4/27 | 8619億9271万 | 6736億3134万 | +9.6% 10/16 | -8.72% 2/14 |
2019年 3月期 | 511 4/20 | 331 12/25 | 11,204,100 5/15 | 8157億51万 | 5283億6960万 | +6.53% 7/30 | -15.37% 12/25 |
2020年 3月期 | 544 2/13 | 346 3/13 | 5,376,900 2/28 | 8683億7784万 | 5523億1384万 | +10.6% 9/17 | -23.64% 3/13 |
2021年 3月期 | 546 3/23 | 366 8/3 | 8,013,100 11/27 | 8715億7040万 | 5842億3950万 | +9.56% 3/9 | -11.32% 7/10 |
2022年 3月期 | 529 4/13 | 276 3/9 | 41,815,300 11/30 | 8444億3360万 | 4323億8549万 | +9.01% 4/4 | -12.09% 12/2 |
2023年 3月期 | 360 4/21 | 301 1/17 | 9,400,400 10/28 | 5639億8107万 | 4715億5084万 | +8.67% 7/26 | -4.92% 3/24 |
2024年 3月期 | 410 3/27 | 315 5/31 | 14,386,300 2/29 | 6423億1178万 | 4934億8344万 | +8.35% 6/22 | -5.28% 10/4 |
最新 | 399 2025/5/1 | 1,263,100 | 6250億7902万 | +6.68% 374 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 29%(1.29倍)
- 1996/12/30 vs 1995/12/29
- 14%(1.14倍)
- 1997/12/30 vs 1996/12/30
- 46%(1.46倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- 38%(1.38倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -59%(0.41倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 58%(1.58倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- 65%(1.65倍)
- 2009/12/30 vs 2008/12/30
- -62%(0.38倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- 37%(1.37倍)
- 2012/12/28 vs 2011/12/30
- 79%(1.79倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 55%(1.55倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/12/30 vs 2023/12/29
- 9%(1.09倍)
- 2025/05/01 vs 2024/12/30
- 4%(1.04倍)
- 過去安値
77円(2010/11/04) - 416%(5.16倍)
399円(5/1)