株価チャート
株価
4/25
- 前日 (4/24)
- 4,750
- 始値
- 4,755
- 高値
- 4,820
- 安値
- 4,730
- 終値 +0.42%
- 4,770
- 出来高 +43.37%
- 40,000
乖離率
- 株価(5日)
移動平均値 - +1.51%
4,699 - 株価(25日)
移動平均値 - +3.85%
4,593 - 出来高(5日)
移動平均値 - +43.27%
27,920
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 | 4,755 | 4,820 | 4,730 | 4,770 | +0.42% | 40,000 | 739億9590万 | +3.85% | 6.8 | 0.8 |
04/24 | 4,725 | 4,775 | 4,705 | 4,750 | +0.85% | 27,900 | 736億8565万 | +3.4% | 6.77 | 0.8 |
04/23 | 4,715 | 4,735 | 4,645 | 4,710 | +1.29% | 26,000 | 730億6514万 | +2.5% | 6.71 | 0.79 |
04/22 | 4,615 | 4,650 | 4,610 | 4,650 | +0.76% | 19,800 | 721億3437万 | +1.13% | 6.63 | 0.78 |
04/21 | 4,660 | 4,665 | 4,610 | 4,615 | -1.07% | 25,900 | 715億9142万 | +0.3% | 6.58 | 0.77 |
04/18 | 4,560 | 4,680 | 4,555 | 4,665 | +2.64% | 29,400 | 723億6706万 | +1.39% | 6.65 | 0.78 |
04/17 | 4,495 | 4,545 | 4,495 | 4,545 | +1% | 15,000 | 705億553万 | -1.15% | 6.48 | 0.76 |
04/16 | 4,510 | 4,560 | 4,495 | 4,500 | -0.33% | 22,800 | 698億746万 | -2.11% | 6.41 | 0.75 |
04/15 | 4,515 | 4,530 | 4,500 | 4,515 | +0.89% | 18,700 | 700億4015万 | -1.78% | 6.44 | 0.76 |
04/14 | 4,480 | 4,500 | 4,420 | 4,475 | +1.47% | 22,800 | 694億1964万 | -2.65% | 6.38 | 0.75 |
04/11 | 4,390 | 4,410 | 4,315 | 4,410 | -1.12% | 38,600 | 684億1131万 | -4.13% | 6.29 | 0.74 |
04/10 | 4,425 | 4,505 | 4,380 | 4,460 | +6.7% | 48,200 | 691億8694万 | -3.15% | 6.36 | 0.75 |
04/09 | 4,220 | 4,275 | 4,145 | 4,180 | -2.56% | 78,100 | 648億4337万 | -9.25% | 5.96 | 0.7 |
04/08 | 4,215 | 4,365 | 4,215 | 4,290 | +7.12% | 68,500 | 665億4977万 | -7.1% | 6.12 | 0.72 |
04/07 | 3,805 | 4,125 | 3,805 | 4,005 | -7.61% | 136,700 | 621億2863万 | -13.37% | 5.71 | 0.67 |
04/04 | 4,515 | 4,560 | 4,245 | 4,335 | -6.87% | 112,900 | 672億4785万 | -6.49% | 6.18 | 0.73 |
04/03 | 4,500 | 4,665 | 4,500 | 4,655 | -1.17% | 65,200 | 722億1193万 | +0.41% | 6.64 | 0.78 |
04/02 | 4,810 | 4,810 | 4,705 | 4,710 | -2.08% | 72,700 | 730億6514万 | +1.95% | 6.71 | 0.79 |
04/01 | 4,745 | 4,835 | 4,745 | 4,810 | +1.37% | 35,400 | 746億1641万 | +4.5% | 6.86 | 0.81 |
03/31 | 4,730 | 4,800 | 4,685 | 4,745 | -1.15% | 57,800 | 736億808万 | +3.58% | 6.76 | 0.8 |
03/28 | 4,705 | 4,820 | 4,705 | 4,800 | -0.62% | 50,200 | 744億6129万 | +5.15% | 6.84 | 0.8 |
03/27 | 4,810 | 4,830 | 4,720 | 4,830 | +0.31% | 65,900 | 749億2667万 | +6.2% | 6.88 | 0.81 |
03/26 | 4,835 | 4,835 | 4,800 | 4,815 | 0% | 41,000 | 746億9398万 | +6.31% | 6.86 | 0.81 |
03/25 | 4,770 | 4,840 | 4,770 | 4,815 | +0.84% | 27,000 | 746億9398万 | +6.74% | 6.86 | 0.81 |
03/24 | 4,850 | 4,850 | 4,730 | 4,775 | -0.1% | 78,700 | 740億7347万 | +6.23% | 6.81 | 0.8 |
03/21 | 4,805 | 4,830 | 4,780 | 4,780 | -0.31% | 61,900 | 741億5103万 | +6.65% | 6.81 | 0.8 |
03/19 | 4,770 | 4,845 | 4,760 | 4,795 | +0.52% | 61,600 | 743億8372万 | +7.34% | 6.84 | 0.8 |
03/18 | 4,715 | 4,770 | 4,695 | 4,770 | +0.85% | 49,800 | 739億9590万 | +7.12% | 6.8 | 0.8 |
03/17 | 4,655 | 4,735 | 4,655 | 4,730 | +2.71% | 41,600 | 733億7539万 | +6.58% | 6.74 | 0.79 |
03/14 | 4,595 | 4,655 | 4,555 | 4,605 | -0.11% | 47,500 | 714億3630万 | +4.07% | 6.56 | 0.77 |
03/13 | 4,525 | 4,610 | 4,525 | 4,610 | +2.1% | 48,100 | 715億1386万 | +4.42% | 6.57 | 0.77 |
03/12 | 4,485 | 4,540 | 4,475 | 4,515 | +0.56% | 46,800 | 700億4015万 | +2.5% | 6.44 | 0.76 |
03/11 | 4,440 | 4,490 | 4,375 | 4,490 | -0.44% | 45,000 | 696億5233万 | +2.07% | 6.4 | 0.75 |
03/10 | 4,575 | 4,580 | 4,485 | 4,510 | -1.31% | 27,800 | 699億6258万 | +2.48% | 6.43 | 0.76 |
03/07 | 4,540 | 4,570 | 4,485 | 4,570 | +0.77% | 58,100 | 708億9335万 | +3.84% | 6.51 | 0.77 |
03/06 | 4,515 | 4,560 | 4,510 | 4,535 | +1.23% | 31,700 | 703億5040万 | +3.12% | 6.46 | 0.76 |
03/05 | 4,460 | 4,510 | 4,460 | 4,480 | 0% | 32,600 | 694億9720万 | +1.96% | 6.39 | 0.75 |
03/04 | 4,420 | 4,510 | 4,385 | 4,480 | +1.7% | 61,000 | 694億9720万 | +2% | 6.39 | 0.75 |
03/03 | 4,370 | 4,410 | 4,355 | 4,405 | +1.61% | 32,000 | 683億3374万 | +0.39% | 6.28 | 0.74 |
02/28 | 4,305 | 4,350 | 4,285 | 4,335 | +0.23% | 49,500 | 672億4785万 | -1.19% | 6.18 | 0.73 |
02/27 | 4,300 | 4,325 | 4,265 | 4,325 | +1.29% | 17,100 | 670億9272万 | -1.46% | 6.17 | 0.73 |
02/26 | 4,305 | 4,305 | 4,225 | 4,270 | -0.47% | 29,600 | 662億3952万 | -2.73% | 6.09 | 0.72 |
02/25 | 4,210 | 4,295 | 4,205 | 4,290 | +0.7% | 35,600 | 665億4977万 | -2.39% | 6.12 | 0.72 |
02/21 | 4,300 | 4,305 | 4,250 | 4,260 | -1.5% | 56,700 | 660億8439万 | -3.18% | 6.07 | 0.71 |
02/20 | 4,365 | 4,385 | 4,310 | 4,325 | -1.48% | 33,500 | 670億9272万 | -1.79% | 6.17 | 0.73 |
02/19 | 4,355 | 4,405 | 4,350 | 4,390 | +0.8% | 26,400 | 681億105万 | -0.39% | 6.26 | 0.74 |
02/18 | 4,380 | 4,380 | 4,340 | 4,355 | -0.34% | 28,000 | 675億5810万 | -1.16% | 6.21 | 0.73 |
02/17 | 4,420 | 4,440 | 4,370 | 4,370 | -0.79% | 35,700 | 677億9080万 | -0.86% | 6.23 | 0.73 |
02/14 | 4,480 | 4,480 | 4,385 | 4,405 | -0.79% | 38,500 | 683億3374万 | -0.16% | 6.28 | 0.74 |
02/13 | 4,415 | 4,460 | 4,415 | 4,440 | +0.57% | 20,800 | 688億7669万 | +0.52% | 6.33 | 0.74 |
02/12 | 4,500 | 4,535 | 4,395 | 4,415 | -0.45% | 48,800 | 684億8887万 | -0.11% | 6.29 | 0.74 |
02/10 | 4,425 | 4,480 | 4,385 | 4,435 | +0.68% | 48,400 | 687億9913万 | +0.16% | 6.32 | 0.74 |
02/07 | 4,390 | 4,430 | 4,390 | 4,405 | 0% | 17,500 | 683億3374万 | -0.7% | 6.28 | 0.74 |
02/06 | 4,355 | 4,430 | 4,355 | 4,405 | +1.03% | 16,800 | 683億3374万 | -0.88% | 6.28 | 0.74 |
02/05 | 4,360 | 4,425 | 4,355 | 4,360 | 0% | 22,000 | 676億3567万 | -2.02% | 6.21 | 0.73 |
02/04 | 4,435 | 4,460 | 4,360 | 4,360 | -0.11% | 25,100 | 676億3567万 | -2.18% | 6.21 | 0.73 |
02/03 | 4,475 | 4,490 | 4,365 | 4,365 | -3.75% | 48,500 | 677億1323万 | -2.28% | 6.22 | 0.73 |
01/31 | 4,530 | 4,535 | 4,485 | 4,535 | +0.33% | 19,800 | 703億5040万 | +1.45% | 6.46 | 0.76 |
01/30 | 4,500 | 4,520 | 4,480 | 4,520 | +1.01% | 22,200 | 701億1771万 | +1.23% | 6.44 | 0.76 |
01/29 | 4,465 | 4,500 | 4,435 | 4,475 | +0.67% | 27,200 | 694億1964万 | +0.27% | 6.38 | 0.75 |
01/28 | 4,435 | 4,455 | 4,415 | 4,445 | +0.34% | 24,200 | 689億5425万 | -0.36% | 6.34 | 0.75 |
01/27 | 4,400 | 4,460 | 4,400 | 4,430 | +1.26% | 17,400 | 687億2156万 | -0.72% | 6.31 | 0.74 |
01/24 | 4,415 | 4,420 | 4,360 | 4,375 | -0.46% | 18,400 | 678億6836万 | -2.02% | 6.24 | 0.73 |
01/23 | 4,390 | 4,420 | 4,380 | 4,395 | +0.69% | 39,600 | 681億7861万 | -1.66% | 6.26 | 0.74 |
01/22 | 4,355 | 4,390 | 4,340 | 4,365 | +0.23% | 22,000 | 677億1323万 | -2.44% | 6.22 | 0.73 |
01/21 | 4,410 | 4,410 | 4,340 | 4,355 | -1.02% | 22,500 | 675億5810万 | -2.7% | 6.21 | 0.73 |
01/20 | 4,430 | 4,430 | 4,385 | 4,400 | -0.23% | 20,200 | 682億5618万 | -1.63% | 6.27 | 0.74 |
01/17 | 4,360 | 4,410 | 4,335 | 4,410 | +0.8% | 37,400 | 684億1131万 | -1.34% | 6.29 | 0.74 |
01/16 | 4,455 | 4,455 | 4,375 | 4,375 | -0.46% | 27,800 | 678億6836万 | -2.08% | 6.24 | 0.73 |
01/15 | 4,410 | 4,410 | 4,355 | 4,395 | +1.03% | 48,200 | 681億7861万 | -1.61% | 6.26 | 0.74 |
01/14 | 4,415 | 4,415 | 4,310 | 4,350 | -1.58% | 52,300 | 674億8054万 | -2.58% | 6.2 | 0.73 |
01/10 | 4,450 | 4,460 | 4,400 | 4,420 | -1.23% | 30,800 | 685億6643万 | -1.07% | 6.3 | 0.74 |
01/09 | 4,530 | 4,530 | 4,460 | 4,475 | -0.78% | 28,100 | 694億1964万 | +0.2% | 6.38 | 0.75 |
01/08 | 4,515 | 4,555 | 4,505 | 4,510 | -0.44% | 34,400 | 699億6258万 | +1.1% | 6.43 | 0.76 |
01/07 | 4,630 | 4,630 | 4,530 | 4,530 | -1.52% | 39,000 | 702億7284万 | +1.71% | 6.46 | 0.76 |
01/06 | 4,645 | 4,645 | 4,590 | 4,600 | -0.76% | 34,300 | 713億5873万 | +3.49% | 6.56 | 0.77 |
2024 | ||||||||||
12/30 | 4,610 | 4,650 | 4,600 | 4,635 | +0.65% | 28,700 | 719億168万 | +4.51% | 6.61 | 0.52 |
12/27 | 4,560 | 4,615 | 4,545 | 4,605 | +0.99% | 37,200 | 714億3630万 | +4.07% | 6.56 | 0.52 |
12/26 | 4,510 | 4,565 | 4,510 | 4,560 | +0.44% | 52,400 | 707億3822万 | +3.26% | 6.5 | 0.51 |
12/25 | 4,620 | 4,620 | 4,475 | 4,540 | -1.3% | 36,000 | 704億2797万 | +3.02% | 6.47 | 0.51 |
12/24 | 4,470 | 4,610 | 4,470 | 4,600 | +3.25% | 49,100 | 713億5873万 | +4.59% | 6.56 | 0.52 |
12/23 | 4,405 | 4,460 | 4,405 | 4,455 | +1.25% | 16,900 | 691億938万 | +1.57% | 6.35 | 0.5 |
12/20 | 4,480 | 4,485 | 4,400 | 4,400 | -1.57% | 34,100 | 682億5618万 | +0.41% | 6.27 | 0.5 |
12/19 | 4,395 | 4,470 | 4,380 | 4,470 | +0.79% | 21,800 | 693億4207万 | +2.1% | 6.37 | 0.5 |
12/18 | 4,480 | 4,480 | 4,435 | 4,435 | -0.89% | 15,000 | 687億9913万 | +1.46% | 6.32 | 0.5 |
12/17 | 4,480 | 4,520 | 4,450 | 4,475 | -0.33% | 38,700 | 694億1964万 | +2.5% | 6.38 | 0.5 |
12/16 | 4,510 | 4,520 | 4,460 | 4,490 | +0.11% | 24,500 | 696億5233万 | +2.89% | 6.4 | 0.51 |
12/13 | 4,515 | 4,530 | 4,425 | 4,485 | -0.88% | 36,900 | 695億7476万 | +2.96% | 6.39 | 0.51 |
12/12 | 4,410 | 4,550 | 4,410 | 4,525 | +2.96% | 75,300 | 701億9527万 | +4.05% | 6.45 | 0.51 |
12/11 | 4,285 | 4,395 | 4,265 | 4,395 | +2.45% | 58,600 | 681億7861万 | +1.22% | 6.26 | 0.5 |
12/10 | 4,350 | 4,415 | 4,290 | 4,290 | -0.81% | 37,100 | 665億4977万 | -1.04% | 6.12 | 0.48 |
12/09 | 4,365 | 4,365 | 4,310 | 4,325 | -0.57% | 25,500 | 670億9272万 | -0.16% | 6.17 | 0.49 |
12/06 | 4,330 | 4,365 | 4,285 | 4,350 | -0.11% | 31,700 | 674億8054万 | +0.6% | 6.2 | 0.49 |
12/05 | 4,360 | 4,360 | 4,320 | 4,355 | -0.11% | 24,300 | 675億5810万 | +0.76% | 6.21 | 0.49 |
12/04 | 4,380 | 4,380 | 4,305 | 4,360 | -1.36% | 46,700 | 676億3567万 | +1% | 6.21 | 0.49 |
12/03 | 4,345 | 4,465 | 4,345 | 4,420 | +1.38% | 50,200 | 685億6643万 | +2.48% | 6.3 | 0.5 |
12/02 | 4,340 | 4,375 | 4,295 | 4,360 | 0% | 29,800 | 883億8927万 | +1.25% | 6.21 | 0.73 |
11/29 | 4,335 | 4,360 | 4,315 | 4,360 | +0.58% | 16,100 | 883億8927万 | +1.47% | 6.21 | 0.73 |
11/28 | 4,260 | 4,335 | 4,250 | 4,335 | +0.93% | 31,300 | 878億8245万 | +0.98% | 6.18 | 0.72 |
11/27 | 4,365 | 4,375 | 4,250 | 4,295 | -1.6% | 34,300 | 870億7154万 | +0.12% | 6.12 | 0.72 |
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 | 2,520 504 2/27 | 1,940 388 6/9 | 111,400 557,000 9/21 | - | - | +12.19% 6/29 | -10.05% 8/7 |
2008年 3月期 | 2,245 449 6/6 449 6/4 | 1,150 230 3/17 | 106,600 533,000 1/15 | - | - | +8.12% 2/15 | -23.63% 1/22 |
2009年 3月期 | 1,730 346 5/20 346 5/16 | 935 187 10/10 | 57,600 288,000 5/13 | - | - | +24.73% 11/5 | -25.73% 10/10 |
2010年 3月期 | 1,325 265 8/31 | 880 176 4/28 | 78,600 393,000 9/1 | - | - | +13.83% 12/4 | -11.61% 10/14 |
2011年 3月期 | 1,275 255 2/16 | 805 161 3/15 | 78,800 394,000 11/18 394,000 5/11 | 258億4778万 | 163億1957万 | +10.61% 11/30 | -27.69% 3/15 |
2012年 3月期 | 1,135 227 3/13 227 3/12 | 885 177 12/19 177 11/25 他3件 | 55,000 275,000 1/25 | 230億959万 | 179億4140万 | +14.26% 1/25 | -10.24% 8/9 |
2013年 3月期 | 1,510 302 3/5 | 935 187 5/7 | 112,400 562,000 3/1 | 306億1188万 | 189億5503万 | +14.51% 3/11 | -10.62% 4/2 |
2014年 3月期 | 1,570 314 1/21 | 1,200 240 4/2 | 83,200 416,000 11/13 | 318億2824万 | 243億2732万 | +11.25% 7/5 | -11.78% 2/4 |
2015年 3月期 | 1,635 327 2/26 | 1,235 247 10/17 247 10/16 | 81,800 409,000 3/13 | 331億4597万 | 250億3686万 | +7.7% 2/26 | -12.16% 10/16 |
2016年 3月期 | 2,075 415 8/6 | 1,320 264 2/24 | 117,800 589,000 5/12 | 420億6599万 | 267億6005万 | +12.46% 6/8 | -13.88% 8/25 |
2017年 3月期 | 1,960 392 3/29 | 1,400 280 7/8 | 92,000 460,000 3/17 | 397億3462万 | 283億8187万 | +10.33% 12/13 | -14.4% 6/17 |
2018年 3月期 | 3,590 10/31 | 1,780 356 4/12 | 187,300 10/31 | 727億7924万 | 360億8552万 | +17.36% 10/31 | -15.94% 2/7 |
2019年 3月期 | 2,941 5/9 | 1,653 12/26 | 123,300 6/22 | 596億2221万 | 335億1088万 | +17.98% 9/21 | -16.46% 10/26 |
2020年 3月期 | 2,015 4/17 | 1,163 3/13 | 71,100 3/27 | 408億4962万 | 235億7723万 | +23.62% 3/27 | -19.25% 3/13 |
2021年 3月期 | 1,825 4/21 | 1,187 1/4 | 385,500 11/30 | 369億9780万 | 240億6377万 | +11.17% 2/8 | -15.28% 11/26 |
2022年 3月期 | 1,957 11/4 | 1,319 4/30 | 249,700 11/2 | 396億7380万 | 267億3978万 | +17.05% 11/4 | -11.77% 12/1 |
2023年 3月期 | 2,249 2/2 | 1,486 4/12 | 100,900 8/5 | 455億9345万 | 301億2533万 | +11.43% 8/5 | -6.95% 6/17 |
2024年 3月期 | 2,942 9/21 | 2,011 4/7 | 239,200 5/23 | 596億4248万 | 407億6853万 | +17.61% 5/23 | -8.75% 10/5 |
最新 | 4,770 2025/4/25 | 40,000 | 739億9590万 | +3.85% 4,593 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- 60%(1.6倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 82%(1.82倍)
- 1989/12/29 vs 1988/12/28
- 67%(1.67倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/29 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/29
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 18%(1.18倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 16%(1.16倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 36%(1.36倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/12/30 vs 2023/12/29
- 93%(1.93倍)
- 2025/04/25 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
755円(2001/02/13) - 532%(6.32倍)
4,770円(4/25)