株価チャート
株価
5/9
- 前日 (5/8)
- 3,585
- 始値
- 3,590
- 高値
- 3,745
- 安値
- 3,590
- 終値 +1.67%
- 3,645
- 出来高 +269.64%
- 20,700
乖離率
- 株価(5日)
移動平均値 - +2.56%
3,554 - 株価(25日)
移動平均値 - +2.07%
3,571 - 出来高(5日)
移動平均値 - +31.85%
15,700
2024/12/06~2025/05/09
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 | ||||||||||
05/09 | 3,590 | 3,745 | 3,590 | 3,645 | +1.67% | 20,700 | 459億2700万 | +2.07% | 17.75 | 0.77 |
05/08 | 3,560 | 3,585 | 3,505 | 3,585 | +0.7% | 5,600 | 451億7100万 | +0.42% | 17.46 | 0.76 |
05/07 | 3,480 | 3,575 | 3,460 | 3,560 | +2.74% | 11,900 | 448億5600万 | -0.39% | 17.34 | 0.76 |
05/02 | 3,515 | 3,585 | 3,445 | 3,465 | -1.42% | 22,100 | 436億5900万 | -3.37% | 16.87 | 0.74 |
05/01 | 3,530 | 3,570 | 3,480 | 3,515 | -4.48% | 18,200 | 442億8900万 | -2.52% | 17.12 | 0.75 |
04/30 | 3,705 | 3,735 | 3,665 | 3,680 | -1.47% | 11,800 | 463億6800万 | +1.6% | 17.92 | 0.78 |
04/28 | 3,660 | 3,735 | 3,620 | 3,735 | +2.61% | 8,700 | 470億6100万 | +2.86% | 18.19 | 0.79 |
04/25 | 3,630 | 3,670 | 3,630 | 3,640 | +0.28% | 3,200 | 458億6400万 | +0.11% | 17.73 | 0.77 |
04/24 | 3,760 | 3,775 | 3,620 | 3,630 | -2.94% | 8,200 | 457億3800万 | -0.47% | 17.68 | 0.77 |
04/23 | 3,790 | 3,820 | 3,720 | 3,740 | -0.4% | 9,300 | 471億2400万 | +2.16% | 18.21 | 0.8 |
04/22 | 3,665 | 3,770 | 3,655 | 3,755 | -0.13% | 10,300 | 473億1300万 | +2.32% | 18.29 | 0.8 |
04/21 | 3,675 | 3,760 | 3,675 | 3,760 | +2.59% | 4,500 | 473億7600万 | +2.2% | 18.31 | 0.8 |
04/18 | 3,575 | 3,700 | 3,575 | 3,665 | +3.97% | 7,400 | 461億7900万 | -0.62% | 17.85 | 0.78 |
04/17 | 3,520 | 3,560 | 3,520 | 3,525 | +0.57% | 1,800 | 444億1500万 | -4.78% | 17.17 | 0.75 |
04/16 | 3,525 | 3,550 | 3,495 | 3,505 | -0.14% | 5,000 | 441億6300万 | -5.8% | 17.07 | 0.75 |
04/15 | 3,580 | 3,580 | 3,510 | 3,510 | -1.13% | 2,300 | 442億2600万 | -6.15% | 17.09 | 0.75 |
04/14 | 3,565 | 3,590 | 3,500 | 3,550 | +0.71% | 5,800 | 447億3000万 | -5.59% | 17.29 | 0.75 |
04/11 | 3,480 | 3,540 | 3,420 | 3,525 | -0.7% | 8,300 | 444億1500万 | -6.75% | 17.17 | 0.75 |
04/10 | 3,560 | 3,585 | 3,495 | 3,550 | +5.97% | 6,400 | 447億3000万 | -6.65% | 17.29 | 0.75 |
04/09 | 3,410 | 3,445 | 3,330 | 3,350 | -3.74% | 12,400 | 422億1000万 | -12.35% | 16.31 | 0.71 |
04/08 | 3,320 | 3,480 | 3,315 | 3,480 | +6.75% | 14,300 | 438億4800万 | -9.56% | 16.95 | 0.74 |
04/07 | 3,290 | 3,315 | 3,175 | 3,260 | -4.96% | 15,500 | 410億7600万 | -15.78% | 15.87 | 0.69 |
04/04 | 3,510 | 3,525 | 3,360 | 3,430 | -4.19% | 15,500 | 432億1800万 | -11.98% | 16.7 | 0.73 |
04/03 | 3,560 | 3,610 | 3,520 | 3,580 | -1.24% | 8,200 | 451億800万 | -8.58% | 17.43 | 0.76 |
04/02 | 3,690 | 3,690 | 3,600 | 3,625 | -0.28% | 7,600 | 456億7500万 | -7.74% | 17.65 | 0.77 |
04/01 | 3,690 | 3,710 | 3,615 | 3,635 | -1.36% | 8,100 | 458億100万 | -7.72% | 17.7 | 0.77 |
03/31 | 3,815 | 3,815 | 3,685 | 3,685 | -4.66% | 16,600 | 464億3100万 | -6.73% | 8.9 | 0.78 |
03/28 | 3,895 | 3,895 | 3,825 | 3,865 | -2.03% | 41,300 | 486億9900万 | -2.4% | 9.33 | 0.82 |
03/27 | 3,930 | 3,945 | 3,900 | 3,945 | +0.51% | 64,200 | 497億700万 | -0.43% | 9.52 | 0.84 |
03/26 | 3,910 | 3,935 | 3,860 | 3,925 | +0.51% | 32,200 | 494億5500万 | -0.88% | 9.48 | 0.83 |
03/25 | 3,860 | 3,905 | 3,855 | 3,905 | +1.3% | 5,800 | 492億300万 | -1.31% | 9.43 | 0.83 |
03/24 | 3,940 | 3,940 | 3,855 | 3,855 | -1.91% | 34,800 | 485億7300万 | -2.53% | 9.31 | 0.82 |
03/21 | 3,935 | 3,965 | 3,930 | 3,930 | -0.88% | 44,700 | 495億1800万 | -0.61% | 9.49 | 0.84 |
03/19 | 3,945 | 3,975 | 3,945 | 3,965 | +0.13% | 5,000 | 499億5900万 | +0.41% | 9.57 | 0.84 |
03/18 | 4,015 | 4,015 | 3,945 | 3,960 | -0.5% | 18,100 | 498億9600万 | +0.43% | 9.56 | 0.84 |
03/17 | 4,015 | 4,020 | 3,970 | 3,980 | -0.5% | 12,400 | 501億4800万 | +1.04% | 9.61 | 0.85 |
03/14 | 3,985 | 4,030 | 3,985 | 4,000 | -0.25% | 11,400 | 504億 | +1.68% | 9.66 | 0.85 |
03/13 | 3,990 | 4,010 | 3,975 | 4,010 | +0.38% | 4,000 | 505億2600万 | +2.17% | 9.68 | 0.85 |
03/12 | 3,975 | 4,010 | 3,975 | 3,995 | +0.5% | 5,800 | 503億3700万 | +2.04% | 9.64 | 0.85 |
03/11 | 4,005 | 4,005 | 3,955 | 3,975 | -1.36% | 5,600 | 500億8500万 | +1.77% | 9.6 | 0.84 |
03/10 | 4,060 | 4,060 | 3,985 | 4,030 | -0.25% | 8,900 | 507億7800万 | +3.36% | 9.73 | 0.86 |
03/07 | 4,100 | 4,125 | 4,000 | 4,040 | -1.46% | 11,400 | 509億400万 | +3.8% | 9.75 | 0.86 |
03/06 | 4,040 | 4,100 | 4,020 | 4,100 | +1.74% | 13,400 | 516億6000万 | +5.56% | 9.9 | 0.87 |
03/05 | 4,000 | 4,040 | 4,000 | 4,030 | +0.75% | 2,300 | 507億7800万 | +4% | 9.73 | 0.86 |
03/04 | 4,045 | 4,050 | 4,000 | 4,000 | -0.99% | 5,500 | 504億 | +3.52% | 9.66 | 0.85 |
03/03 | 3,935 | 4,040 | 3,935 | 4,040 | +3.19% | 13,500 | 509億400万 | +4.94% | 9.75 | 0.86 |
02/28 | 3,960 | 3,960 | 3,915 | 3,915 | -0.13% | 7,700 | 493億2900万 | +2.11% | 9.45 | 0.83 |
02/27 | 3,870 | 3,920 | 3,860 | 3,920 | +0.77% | 5,500 | 493億9200万 | +2.54% | 9.46 | 0.83 |
02/26 | 3,880 | 3,900 | 3,855 | 3,890 | 0% | 4,600 | 490億1400万 | +2.05% | 9.39 | 0.83 |
02/25 | 3,890 | 3,925 | 3,890 | 3,890 | -1.02% | 2,800 | 490億1400万 | +2.31% | 9.39 | 0.83 |
02/21 | 3,905 | 3,930 | 3,870 | 3,930 | +0.64% | 2,600 | 495億1800万 | +3.61% | 9.49 | 0.84 |
02/20 | 3,895 | 3,915 | 3,870 | 3,905 | 0% | 6,400 | 492億300万 | +3.2% | 9.43 | 0.83 |
02/19 | 3,885 | 3,910 | 3,865 | 3,905 | +0.13% | 3,200 | 492億300万 | +3.39% | 9.43 | 0.83 |
02/18 | 3,840 | 3,900 | 3,825 | 3,900 | +1.3% | 5,900 | 491億4000万 | +3.53% | 9.42 | 0.83 |
02/17 | 3,860 | 3,860 | 3,810 | 3,850 | 0% | 5,000 | 485億1000万 | +2.42% | 9.29 | 0.82 |
02/14 | 3,840 | 3,860 | 3,830 | 3,850 | +0.26% | 3,400 | 485億1000万 | +2.53% | 9.29 | 0.82 |
02/13 | 3,830 | 3,850 | 3,805 | 3,840 | +0.79% | 3,300 | 483億8400万 | +2.4% | 9.27 | 0.82 |
02/12 | 3,810 | 3,850 | 3,810 | 3,810 | +0.13% | 2,300 | 480億600万 | +1.65% | 9.2 | 0.81 |
02/10 | 3,805 | 3,845 | 3,800 | 3,805 | -1.3% | 4,500 | 479億4300万 | +1.6% | 9.19 | 0.81 |
02/07 | 3,855 | 3,860 | 3,825 | 3,855 | 0% | 3,400 | 485億7300万 | +2.94% | 9.31 | 0.82 |
02/06 | 3,800 | 3,855 | 3,790 | 3,855 | +1.98% | 2,500 | 485億7300万 | +2.94% | 9.31 | 0.82 |
02/05 | 3,810 | 3,820 | 3,780 | 3,780 | +0.27% | 2,100 | 476億2800万 | +0.99% | 9.13 | 0.8 |
02/04 | 3,810 | 3,820 | 3,770 | 3,770 | 0% | 2,400 | 475億200万 | +0.72% | 9.1 | 0.8 |
02/03 | 3,755 | 3,825 | 3,755 | 3,770 | -0.53% | 8,800 | 475億200万 | +0.75% | 9.1 | 0.8 |
01/31 | 3,855 | 3,855 | 3,790 | 3,790 | -1.69% | 2,400 | 477億5400万 | +1.31% | 9.15 | 0.81 |
01/30 | 3,845 | 3,855 | 3,775 | 3,855 | +0.26% | 11,000 | 485億7300万 | +3.05% | 9.31 | 0.82 |
01/29 | 3,900 | 3,900 | 3,840 | 3,845 | -0.9% | 2,900 | 484億4700万 | +2.89% | 9.28 | 0.82 |
01/28 | 3,785 | 3,900 | 3,785 | 3,880 | +3.6% | 16,200 | 488億8800万 | +3.94% | 9.37 | 0.82 |
01/27 | 3,700 | 3,780 | 3,700 | 3,745 | +2.32% | 6,600 | 471億8700万 | +0.4% | 9.04 | 0.8 |
01/24 | 3,655 | 3,690 | 3,655 | 3,660 | +0.69% | 4,900 | 461億1600万 | -1.93% | 8.84 | 0.78 |
01/23 | 3,640 | 3,670 | 3,625 | 3,635 | -0.14% | 4,700 | 458億100万 | -2.78% | 8.78 | 0.77 |
01/22 | 3,650 | 3,670 | 3,635 | 3,640 | -0.27% | 2,400 | 458億6400万 | -2.86% | 8.79 | 0.77 |
01/21 | 3,645 | 3,650 | 3,620 | 3,650 | +0.14% | 2,800 | 459億9000万 | -2.77% | 8.81 | 0.78 |
01/20 | 3,645 | 3,670 | 3,635 | 3,645 | -0.14% | 2,800 | 459億2700万 | -3.06% | 8.8 | 0.77 |
01/17 | 3,700 | 3,700 | 3,635 | 3,650 | -1.35% | 5,300 | 459億9000万 | -3.08% | 8.81 | 0.78 |
01/16 | 3,730 | 3,755 | 3,700 | 3,700 | -0.8% | 9,500 | 466億2000万 | -1.91% | 8.93 | 0.79 |
01/15 | 3,655 | 3,730 | 3,655 | 3,730 | +1.91% | 7,500 | 469億9800万 | -1.22% | 9 | 0.79 |
01/14 | 3,700 | 3,720 | 3,640 | 3,660 | -1.08% | 12,300 | 461億1600万 | -3.15% | 8.84 | 0.78 |
01/10 | 3,745 | 3,745 | 3,700 | 3,700 | -1.33% | 4,500 | 466億2000万 | -2.27% | 8.93 | 0.79 |
01/09 | 3,760 | 3,790 | 3,735 | 3,750 | +0.27% | 12,100 | 472億5000万 | -1.06% | 9.05 | 0.8 |
01/08 | 3,775 | 3,780 | 3,740 | 3,740 | -1.06% | 6,600 | 471億2400万 | -1.37% | 9.03 | 0.8 |
01/07 | 3,755 | 3,785 | 3,735 | 3,780 | +1.2% | 9,000 | 476億2800万 | -0.37% | 9.13 | 0.8 |
01/06 | 3,805 | 3,805 | 3,725 | 3,735 | -1.84% | 8,300 | 470億6100万 | -1.48% | 9.02 | 0.79 |
2024 | ||||||||||
12/30 | 3,845 | 3,845 | 3,800 | 3,805 | -1.04% | 4,800 | 479億4300万 | +0.42% | 9.19 | 0.8 |
12/27 | 3,835 | 3,845 | 3,815 | 3,845 | +0.52% | 5,000 | 484億4700万 | +1.64% | 9.28 | 0.81 |
12/26 | 3,780 | 3,825 | 3,755 | 3,825 | +1.46% | 9,800 | 481億9500万 | +1.38% | 9.23 | 0.81 |
12/25 | 3,730 | 3,770 | 3,725 | 3,770 | +0.94% | 5,100 | 475億200万 | +0.21% | 9.1 | 0.79 |
12/24 | 3,770 | 3,770 | 3,735 | 3,735 | -0.66% | 2,400 | 470億6100万 | -0.51% | 9.02 | 0.79 |
12/23 | 3,770 | 3,780 | 3,760 | 3,760 | -0.66% | 4,300 | 473億7600万 | +0.27% | 9.08 | 0.79 |
12/20 | 3,775 | 3,785 | 3,725 | 3,785 | +1.07% | 16,800 | 476億9100万 | +1.1% | 9.14 | 0.8 |
12/19 | 3,755 | 3,775 | 3,650 | 3,745 | -0.53% | 10,300 | 471億8700万 | +0.21% | 9.04 | 0.79 |
12/18 | 3,805 | 3,805 | 3,765 | 3,765 | -0.92% | 3,800 | 474億3900万 | +0.97% | 9.09 | 0.79 |
12/17 | 3,805 | 3,805 | 3,785 | 3,800 | +0.13% | 5,100 | 478億8000万 | +2.15% | 9.17 | 0.8 |
12/16 | 3,825 | 3,825 | 3,795 | 3,795 | -0.78% | 3,800 | 478億1700万 | +2.35% | 9.16 | 0.8 |
12/13 | 3,815 | 3,855 | 3,815 | 3,825 | -0.65% | 6,000 | 481億9500万 | +3.52% | 9.23 | 0.81 |
12/12 | 3,820 | 3,855 | 3,820 | 3,850 | +1.05% | 8,400 | 485億1000万 | +4.65% | 9.29 | 0.81 |
12/11 | 3,820 | 3,820 | 3,800 | 3,810 | +0.26% | 4,400 | 480億600万 | +4.1% | 9.2 | 0.8 |
12/10 | 3,830 | 3,830 | 3,800 | 3,800 | 0% | 6,000 | 478億8000万 | +4.42% | 9.17 | 0.8 |
12/09 | 3,795 | 3,805 | 3,790 | 3,800 | 0% | 5,500 | 478億8000万 | +5.03% | 9.17 | 0.8 |
12/06 | 3,800 | 3,825 | 3,795 | 3,800 | 0% | 2,900 | 478億8000万 | +5.61% | 9.17 | 0.8 |
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 | 3,400 680 4/3 | 2,500 500 8/9 500 8/8 他2件 | 28,600 143,000 6/29 | - | - | +7.75% 2/26 | -9.82% 6/8 |
2008年 3月期 | 2,910 582 4/16 | 2,500 500 5/16 | 14,800 74,000 5/16 | - | - | +3.32% 3/24 | -6.29% 5/16 |
2009年 3月期 | 2,915 583 11/28 | 2,100 420 10/10 | 17,200 86,000 4/23 | - | - | +13.56% 11/27 | -13.97% 10/10 |
2010年 3月期 | 2,715 543 12/3 | 2,495 499 3/30 | 10,600 53,000 3/26 | - | - | +4.32% 12/3 | -2.44% 12/30 |
2011年 3月期 | 2,520 504 4/2 | 1,970 394 10/21 | 21,200 106,000 12/8 | 317億5200万 | 248億2200万 | +4.8% 9/27 | -9.26% 8/13 |
2012年 3月期 | 2,275 455 3/30 | 1,945 389 4/5 | 30,800 154,000 9/27 | 286億6500万 | 245億700万 | +4.42% 7/5 | -3.72% 11/10 |
2013年 3月期 | 2,900 580 3/21 | 2,045 409 5/18 | 43,200 216,000 3/26 | 365億4000万 | 257億6700万 | +26.87% 4/22 | -4.92% 5/18 |
2014年 3月期 | 3,705 741 4/22 | 2,350 470 6/7 | 82,200 411,000 4/22 | 466億8300万 | 296億1000万 | +10.49% 5/8 | -18.86% 6/3 |
2015年 3月期 | 3,140 628 3/25 628 3/24 | 2,485 497 4/14 497 4/11 | 62,600 313,000 9/25 | 395億6400万 | 313億1100万 | +7.98% 11/18 | -4.91% 4/1 |
2016年 3月期 | 3,710 742 2/1 | 2,820 564 5/8 | 51,000 255,000 9/25 | 467億4600万 | 355億3200万 | +11.27% 8/3 | -11.88% 5/6 |
2017年 3月期 | 3,885 777 10/28 | 2,830 566 5/6 | 104,200 521,000 9/16 | 489億5100万 | 356億5800万 | +10.26% 9/9 | -9.5% 5/11 |
2018年 3月期 | 3,875 10/19 | 3,425 685 4/12 | 57,000 285,000 9/26 | 488億2500万 | 431億5500万 | +3.79% 10/24 | -3.69% 11/20 |
2019年 3月期 | 3,960 9/25 | 3,550 10/29 | 54,500 9/25 | 498億9600万 | 447億3000万 | +5.32% 9/25 | -5.06% 12/25 |
2020年 3月期 | 4,425 3/27 | 3,475 3/13 | 68,000 9/26 | 557億5500万 | 437億8500万 | +15.23% 3/27 | -9.17% 2/28 |
2021年 3月期 | 4,305 9/18 | 3,570 4/2 | 93,100 9/28 | 542億4300万 | 449億8200万 | +6.95% 9/14 | -9.8% 7/29 |
2022年 3月期 | 3,810 4/2 | 3,200 12/1 | 81,900 9/28 | 480億600万 | 403億2000万 | +6.17% 9/7 | -6.33% 4/12 |
2023年 3月期 | 3,775 9/2 | 3,130 1/11 | 100,300 9/26 | 475億6500万 | 394億3800万 | +6.01% 5/30 | -7.77% 9/27 |
2024年 3月期 | 3,380 9/21 | 2,928 12/18 | 110,600 3/22 | 425億8800万 | 368億9280万 | +6.26% 3/22 | -6.36% 10/4 |
2025年 3月期 | 4,125 3/7 | 2,950 8/5 | 122,100 9/26 | 519億7500万 | 371億7000万 | +8.97% 11/28 | -15.78% 4/7 |
最新 | 3,645 2025/5/9 | 20,700 | 459億2700万 | +2.07% 3,571 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 105%(2.05倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 92%(1.92倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/27 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/21 vs 1991/12/27
- -36%(0.64倍)
- 1993/12/29 vs 1992/12/21
- 7%(1.07倍)
- 1994/12/29 vs 1993/12/29
- -7%(0.93倍)
- 1995/12/28 vs 1994/12/29
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/28
- 19%(1.19倍)
- 1997/12/30 vs 1996/12/27
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/28 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/28
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- -14%(0.86倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/12/30 vs 2023/12/29
- 27%(1.27倍)
- 2025/05/09 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
1,014円(1984/08/28) - 259%(3.59倍)
3,645円(5/9)