株価チャート
株価
4/28
- 前日 (4/25)
- 1,122
- 始値
- 1,135
- 高値
- 1,137
- 安値
- 1,122
- 終値 +0.62%
- 1,129
- 出来高 +53.36%
- 863,700
乖離率
- 株価(5日)
移動平均値 - +2.45%
1,102 - 株価(25日)
移動平均値 - +1.53%
1,112 - 出来高(5日)
移動平均値 - +64.05%
526,480
2024/11/28~2025/04/28
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 | ||||||||||
04/28 | 1,135 | 1,137 | 1,122 | 1,129 | +0.62% | 863,700 | 2342億9934万 | +1.53% | 4.26 | 0.58 |
04/25 | 1,090 | 1,123 | 1,090 | 1,122 | +3.13% | 563,200 | 2328億4664万 | +0.45% | 4.23 | 0.58 |
04/24 | 1,098 | 1,103 | 1,088 | 1,088 | -0.27% | 343,100 | 2257億9068万 | -3.12% | 4.11 | 0.56 |
04/23 | 1,091 | 1,106 | 1,089 | 1,091 | +1.02% | 499,200 | 2264億1326万 | -3.54% | 4.12 | 0.56 |
04/22 | 1,061 | 1,080 | 1,058 | 1,080 | +1.6% | 363,200 | 2241億3045万 | -5.1% | 4.08 | 0.56 |
04/21 | 1,080 | 1,081 | 1,060 | 1,063 | -2.3% | 334,300 | 2206億247万 | -7.16% | 4.01 | 0.55 |
04/18 | 1,084 | 1,093 | 1,075 | 1,088 | +1.4% | 362,400 | 2257億9068万 | -5.56% | 4.11 | 0.56 |
04/17 | 1,082 | 1,087 | 1,065 | 1,073 | -0.28% | 272,500 | 2226億7776万 | -7.34% | 4.05 | 0.55 |
04/16 | 1,084 | 1,086 | 1,061 | 1,076 | -0.55% | 614,100 | 2233億34万 | -7.56% | 4.06 | 0.55 |
04/15 | 1,100 | 1,100 | 1,081 | 1,082 | -0.09% | 416,900 | 2245億4551万 | -7.44% | 4.08 | 0.56 |
04/14 | 1,090 | 1,099 | 1,083 | 1,083 | +0.65% | 401,000 | 2247億5304万 | -7.75% | 4.09 | 0.56 |
04/11 | 1,074 | 1,081 | 1,042 | 1,076 | -1.37% | 515,400 | 2233億34万 | -8.66% | 4.06 | 0.55 |
04/10 | 1,092 | 1,100 | 1,068 | 1,091 | +5.72% | 704,800 | 2264億1326万 | -7.78% | 4.12 | 0.56 |
04/09 | 1,050 | 1,050 | 1,015 | 1,032 | -2.92% | 640,900 | 2141億6910万 | -13.06% | 3.89 | 0.53 |
04/08 | 1,034 | 1,072 | 1,031 | 1,063 | +4.42% | 888,800 | 2206億247万 | -10.82% | 4.01 | 0.55 |
04/07 | 996 | 1,050 | 967 | 1,018 | -6.35% | 1,015,100 | 2112億6370万 | -14.95% | 3.84 | 0.52 |
04/04 | 1,083 | 1,100 | 1,071 | 1,087 | -1.72% | 740,600 | 2255億8315万 | -9.64% | 4.1 | 0.56 |
04/03 | 1,090 | 1,111 | 1,085 | 1,106 | -2.3% | 673,700 | 2295億2619万 | -8.22% | 4.17 | 0.57 |
04/02 | 1,173 | 1,178 | 1,132 | 1,132 | -3.66% | 694,900 | 2349億2192万 | -6.21% | 4.27 | 0.58 |
04/01 | 1,179 | 1,195 | 1,171 | 1,175 | +1.47% | 728,500 | 2438億4563万 | -2.73% | 4.43 | 0.61 |
03/31 | 1,166 | 1,171 | 1,148 | 1,158 | -2.77% | 733,100 | 2403億1765万 | -3.98% | 4.37 | 0.6 |
03/28 | 1,209 | 1,212 | 1,184 | 1,191 | -2.7% | 582,300 | 2471億6608万 | -1.16% | 4.49 | 0.61 |
03/27 | 1,216 | 1,234 | 1,209 | 1,224 | -0.89% | 778,800 | 2540億1451万 | +1.83% | 4.62 | 0.63 |
03/26 | 1,255 | 1,257 | 1,227 | 1,235 | -0.96% | 665,500 | 2562億9732万 | +3% | 4.66 | 0.64 |
03/25 | 1,245 | 1,253 | 1,235 | 1,247 | -0.56% | 342,900 | 2587億8766万 | +4.35% | 4.71 | 0.64 |
03/24 | 1,259 | 1,262 | 1,235 | 1,254 | -1.1% | 520,700 | 2602億4036万 | +5.2% | 4.73 | 0.65 |
03/21 | 1,276 | 1,289 | 1,268 | 1,268 | -0.63% | 585,700 | 2631億4576万 | +6.73% | 4.79 | 0.65 |
03/19 | 1,256 | 1,280 | 1,256 | 1,276 | +1.11% | 437,600 | 2648億598万 | +7.86% | 4.82 | 0.66 |
03/18 | 1,266 | 1,277 | 1,253 | 1,262 | +0.16% | 605,000 | 2619億59万 | +7.13% | 4.76 | 0.65 |
03/17 | 1,245 | 1,264 | 1,238 | 1,260 | +1.29% | 453,900 | 2614億8553万 | +7.42% | 4.76 | 0.65 |
03/14 | 1,240 | 1,256 | 1,234 | 1,244 | +0.73% | 719,300 | 2581億6508万 | +6.42% | 4.69 | 0.64 |
03/13 | 1,219 | 1,238 | 1,212 | 1,235 | +1.31% | 541,300 | 2562億9732万 | +6.01% | 4.66 | 0.64 |
03/12 | 1,202 | 1,222 | 1,202 | 1,219 | +1.41% | 702,900 | 2529億7687万 | +4.91% | 4.6 | 0.63 |
03/11 | 1,210 | 1,214 | 1,177 | 1,202 | -0.41% | 744,300 | 2494億4889万 | +3.71% | 4.54 | 0.62 |
03/10 | 1,209 | 1,215 | 1,196 | 1,207 | +0.67% | 587,400 | 2504億8653万 | +4.14% | 4.56 | 0.62 |
03/07 | 1,181 | 1,202 | 1,169 | 1,199 | +1.35% | 781,400 | 2488億2631万 | +3.45% | 4.52 | 0.62 |
03/06 | 1,190 | 1,196 | 1,182 | 1,183 | -0.59% | 571,300 | 2455億586万 | +2.16% | 4.46 | 0.61 |
03/05 | 1,189 | 1,205 | 1,177 | 1,190 | +1.36% | 812,400 | 2469億5856万 | +2.76% | 4.49 | 0.61 |
03/04 | 1,185 | 1,192 | 1,171 | 1,174 | -0.84% | 607,000 | 2436億3810万 | +1.29% | 4.43 | 0.6 |
03/03 | 1,170 | 1,184 | 1,159 | 1,184 | +2.42% | 855,400 | 2457億1339万 | +2.07% | 4.47 | 0.61 |
02/28 | 1,155 | 1,173 | 1,153 | 1,156 | +0.35% | 1,160,200 | 2399億260万 | -0.43% | 4.36 | 0.6 |
02/27 | 1,161 | 1,165 | 1,146 | 1,152 | -0.43% | 629,600 | 2390億7248万 | -1.03% | 4.35 | 0.59 |
02/26 | 1,160 | 1,166 | 1,152 | 1,157 | +0.87% | 1,004,300 | 2401億1012万 | -0.77% | 4.37 | 0.6 |
02/25 | 1,120 | 1,151 | 1,120 | 1,147 | +2.41% | 761,900 | 2380億3484万 | -1.8% | 4.33 | 0.59 |
02/21 | 1,134 | 1,137 | 1,119 | 1,120 | -0.8% | 543,100 | 2324億3158万 | -4.36% | 4.23 | 0.58 |
02/20 | 1,136 | 1,139 | 1,123 | 1,129 | -0.27% | 620,500 | 2342億9934万 | -3.75% | 4.26 | 0.58 |
02/19 | 1,143 | 1,159 | 1,132 | 1,132 | -1.31% | 430,100 | 2349億2192万 | -3.66% | 4.27 | 0.58 |
02/18 | 1,141 | 1,153 | 1,135 | 1,147 | +0.53% | 331,900 | 2380億3484万 | -2.55% | 4.33 | 0.59 |
02/17 | 1,155 | 1,162 | 1,141 | 1,141 | -0.87% | 324,400 | 2367億8967万 | -3.22% | 4.31 | 0.59 |
02/14 | 1,154 | 1,159 | 1,146 | 1,151 | -0.26% | 398,400 | 2388億6496万 | -2.62% | 4.34 | 0.59 |
02/13 | 1,147 | 1,158 | 1,139 | 1,154 | +0.79% | 505,500 | 2394億8754万 | -2.62% | 4.36 | 0.59 |
02/12 | 1,159 | 1,159 | 1,140 | 1,145 | -1.21% | 398,300 | 2376億1979万 | -3.62% | 4.32 | 0.59 |
02/10 | 1,150 | 1,165 | 1,145 | 1,159 | +0.87% | 344,500 | 2405億2518万 | -2.77% | 4.37 | 0.6 |
02/07 | 1,155 | 1,155 | 1,138 | 1,149 | +0.09% | 416,500 | 2384億4990万 | -3.85% | 4.34 | 0.59 |
02/06 | 1,151 | 1,165 | 1,145 | 1,148 | 0% | 542,100 | 2382億4237万 | -4.25% | 4.33 | 0.59 |
02/05 | 1,143 | 1,153 | 1,138 | 1,148 | +0.09% | 475,800 | 2382億4237万 | -4.41% | 4.33 | 0.59 |
02/04 | 1,179 | 1,179 | 1,141 | 1,147 | -1.21% | 638,900 | 2380億3484万 | -4.66% | 4.33 | 0.59 |
02/03 | 1,185 | 1,192 | 1,157 | 1,161 | -2.76% | 932,100 | 2409億4024万 | -3.73% | 4.38 | 0.6 |
01/31 | 1,196 | 1,198 | 1,180 | 1,194 | -0.17% | 918,400 | 2477億8867万 | -1.08% | 4.51 | 0.61 |
01/30 | 1,179 | 1,197 | 1,170 | 1,196 | +1.53% | 1,428,200 | 2482億372万 | -0.91% | 4.51 | 0.62 |
01/29 | 1,193 | 1,222 | 1,146 | 1,178 | -1.34% | 1,615,700 | 2444億6822万 | -2.32% | 4.45 | 0.61 |
01/28 | 1,196 | 1,200 | 1,184 | 1,194 | -1.4% | 645,800 | 2477億8867万 | -1.08% | 4.51 | 0.61 |
01/27 | 1,219 | 1,219 | 1,198 | 1,211 | +0.75% | 493,600 | 2513億1665万 | +0.41% | 4.57 | 0.62 |
01/24 | 1,200 | 1,218 | 1,198 | 1,202 | +0.17% | 487,100 | 2494億4889万 | -0.33% | 4.54 | 0.62 |
01/23 | 1,226 | 1,226 | 1,200 | 1,200 | -2.36% | 576,000 | 2490億3384万 | -0.58% | 4.53 | 0.62 |
01/22 | 1,222 | 1,237 | 1,213 | 1,229 | +1.4% | 618,000 | 2550億5216万 | +1.74% | 4.64 | 0.63 |
01/21 | 1,230 | 1,230 | 1,209 | 1,212 | -0.49% | 362,100 | 2515億2418万 | +0.41% | 4.57 | 0.62 |
01/20 | 1,209 | 1,223 | 1,204 | 1,218 | +1.08% | 594,200 | 2527億6935万 | +0.91% | 4.6 | 0.63 |
01/17 | 1,193 | 1,209 | 1,182 | 1,205 | +1.95% | 699,700 | 2500億7148万 | -0.17% | 4.55 | 0.62 |
01/16 | 1,191 | 1,192 | 1,172 | 1,182 | +0.34% | 588,800 | 2452億9833万 | -2.15% | 4.46 | 0.61 |
01/15 | 1,171 | 1,182 | 1,155 | 1,178 | +0.77% | 708,100 | 2444億6822万 | -2.56% | 4.45 | 0.61 |
01/14 | 1,197 | 1,203 | 1,161 | 1,169 | -2.91% | 965,400 | 2426億46万 | -3.47% | 4.41 | 0.6 |
01/10 | 1,209 | 1,212 | 1,198 | 1,204 | -0.25% | 587,100 | 2498億6395万 | -0.91% | 4.54 | 0.62 |
01/09 | 1,228 | 1,228 | 1,205 | 1,207 | -2.03% | 596,300 | 2504億8653万 | -0.82% | 4.56 | 0.62 |
01/08 | 1,235 | 1,244 | 1,228 | 1,232 | +0.16% | 656,200 | 2556億7474万 | +1.15% | 4.65 | 0.63 |
01/07 | 1,255 | 1,255 | 1,225 | 1,230 | -1.28% | 728,100 | 2552億5968万 | +0.99% | 4.64 | 0.63 |
01/06 | 1,253 | 1,256 | 1,241 | 1,246 | +0.89% | 723,000 | 2585億8013万 | +2.38% | 4.7 | 0.64 |
2024 | ||||||||||
12/30 | 1,250 | 1,255 | 1,235 | 1,235 | -0.48% | 517,300 | 2562億9732万 | +1.56% | 4.66 | 0.64 |
12/27 | 1,227 | 1,247 | 1,221 | 1,241 | +2.48% | 599,100 | 2575億4249万 | +2.06% | 4.68 | 0.64 |
12/26 | 1,200 | 1,211 | 1,195 | 1,211 | +0.83% | 367,000 | 2513億1665万 | -0.41% | 4.57 | 0.62 |
12/25 | 1,210 | 1,211 | 1,192 | 1,201 | -0.91% | 365,800 | 2492億4137万 | -1.31% | 4.53 | 0.62 |
12/24 | 1,202 | 1,219 | 1,196 | 1,212 | +1% | 583,800 | 2515億2418万 | -0.66% | 4.57 | 0.62 |
12/23 | 1,182 | 1,203 | 1,173 | 1,200 | +2.21% | 590,700 | 2490億3384万 | -1.96% | 4.53 | 0.62 |
12/20 | 1,178 | 1,189 | 1,173 | 1,174 | +0.09% | 818,100 | 2436億3810万 | -4.4% | 4.43 | 0.6 |
12/19 | 1,185 | 1,189 | 1,169 | 1,173 | -2.41% | 692,500 | 2434億3058万 | -4.94% | 4.43 | 0.6 |
12/18 | 1,195 | 1,204 | 1,187 | 1,202 | +1.18% | 635,700 | 2494億4889万 | -2.91% | 4.54 | 0.62 |
12/17 | 1,205 | 1,219 | 1,185 | 1,188 | -1.16% | 651,700 | 2465億4350万 | -4.42% | 4.48 | 0.61 |
12/16 | 1,215 | 1,220 | 1,202 | 1,202 | -1.07% | 354,900 | 2494億4889万 | -3.76% | 4.54 | 0.62 |
12/13 | 1,219 | 1,230 | 1,210 | 1,215 | -0.9% | 601,500 | 2521億4676万 | -3.19% | 4.59 | 0.63 |
12/12 | 1,220 | 1,236 | 1,219 | 1,226 | +1.57% | 696,400 | 2544億2957万 | -2.7% | 4.63 | 0.63 |
12/11 | 1,225 | 1,232 | 1,203 | 1,207 | -0.82% | 436,800 | 2504億8653万 | -4.66% | 4.56 | 0.62 |
12/10 | 1,231 | 1,233 | 1,217 | 1,217 | -0.49% | 607,700 | 2525億6182万 | -4.17% | 4.59 | 0.63 |
12/09 | 1,228 | 1,235 | 1,215 | 1,223 | -0.24% | 545,300 | 2538億699万 | -3.93% | 4.62 | 0.63 |
12/06 | 1,222 | 1,236 | 1,222 | 1,226 | +1.24% | 836,600 | 2544億2957万 | -4.07% | 4.63 | 0.63 |
12/05 | 1,228 | 1,234 | 1,199 | 1,211 | -1.62% | 675,900 | 2513億1665万 | -5.69% | 4.57 | 0.62 |
12/04 | 1,262 | 1,266 | 1,228 | 1,231 | -2.22% | 617,800 | 2554億6721万 | -4.65% | 4.65 | 0.63 |
12/03 | 1,265 | 1,277 | 1,248 | 1,259 | +0.32% | 844,200 | 2612億7800万 | -2.4% | 4.75 | 0.65 |
12/02 | 1,229 | 1,260 | 1,229 | 1,255 | +2.12% | 703,000 | 2604億4789万 | -2.64% | 4.74 | 0.65 |
11/29 | 1,238 | 1,255 | 1,228 | 1,229 | -0.32% | 731,500 | 2550億5216万 | -4.51% | 4.64 | 0.63 |
11/28 | 1,221 | 1,237 | 1,219 | 1,233 | +1.65% | 591,000 | 2558億8227万 | -4.12% | 4.65 | 0.63 |
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 | 3,270 2/8 2/7 | 2,250 6/14 | 1,208,500 3/8 | - | - | +11.27% 2/7 | -7.67% 6/8 |
2008年 3月期 | 3,250 12/7 | 2,650 7/30 | 2,509,800 11/30 | - | - | +7.9% 11/29 | -8.15% 1/4 |
2009年 3月期 | 3,150 4/4 | 2,145 10/10 | 1,638,100 5/30 | - | - | +11.78% 11/5 | -20.45% 10/10 |
2010年 3月期 | 2,950 7/24 7/8 | 2,400 12/30 | 964,300 5/29 | - | - | +5.41% 6/22 | -5.48% 11/10 |
2011年 3月期 | 2,691 9/7 | 2,080 3/15 | 1,794,400 9/17 | 6272億3442万 | 4848億1888万 | +4.78% 6/17 | -12.12% 3/15 |
2012年 3月期 | 2,455 3/27 | 1,454 6/9 | 1,817,500 5/20 | 5722億2613万 | 3389億704万 | +13.42% 9/6 | -18.41% 5/20 |
2013年 3月期 | 2,398 4/16 | 705 9/12 | 4,443,600 12/17 | 5589億4022万 | 1643億2563万 | +45.62% 4/15 | -29.77% 9/11 |
2014年 3月期 | 2,140 5/14 | 1,271 4/2 | 5,625,400 4/12 | 4988億404万 | 2962億5230万 | +15.91% 7/10 | -19.62% 6/6 |
2015年 3月期 | 1,696 2/23 | 1,120 4/11 | 2,577,600 4/11 | 3783億5419万 | 2498億5654万 | +16.41% 11/5 | -10.25% 10/16 |
2016年 3月期 | 2,144 8/4 | 1,429 3/18 | 1,717,300 3/11 | 4782億9681万 | 3187億9018万 | +12.87% 5/20 | -13.09% 8/25 |
2017年 3月期 | 1,509 4/8 | 914 8/19 | 14,089,000 11/30 | 3366億3707万 | 2039億78万 | +15.9% 12/8 | -14.74% 8/3 |
2018年 3月期 | 1,553 11/9 | 1,132 2/14 | 6,020,100 12/13 | 3464億5287万 | 2525億3358万 | +8.82% 5/10 | -13.54% 12/22 |
2019年 3月期 | 1,596 6/15 | 1,266 4/2 | 1,928,700 9/25 | 3560億4557万 | 2824億2713万 | +8.68% 6/13 | -18.83% 5/9 |
2020年 3月期 | 1,395 4/5 | 691 3/17 | 3,158,900 1/17 | 3112億525万 | 1541億5256万 | +10.2% 3/30 | -17.99% 5/13 |
2021年 3月期 | 930 3/23 3/22 | 652 12/23 | 3,317,900 3/18 | 2074億7016万 | 1454億5220万 | +14.66% 3/22 | -8.96% 12/10 |
2022年 3月期 | 913 3/4 | 687 11/10 | 2,221,000 9/9 | 2036億7770万 | 1532億6022万 | +11.2% 12/6 | -8.2% 4/8 |
2023年 3月期 | 862 8/2 | 632 10/13 | 2,713,300 10/31 | 1923億30万 | 1311億5782万 | +8.73% 11/28 | -14.24% 10/13 |
2024年 3月期 | 1,216 3/25 | 752 4/7 | 3,294,000 5/31 | 2523億5429万 | 1560億6120万 | +14.17% 5/25 | -10.72% 10/4 |
最新 | 1,129 2025/4/28 | 863,700 | 2342億9934万 | +1.53% 1,112 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 67%(1.67倍)
- 1987/12/28 vs 1986/12/27
- -29%(0.71倍)
- 1988/12/28 vs 1987/12/28
- 128%(2.28倍)
- 1989/12/29 vs 1988/12/28
- 1%(1.01倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 20%(1.2倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- 6%(1.06倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/12/30 vs 2023/12/29
- 22%(1.22倍)
- 2025/04/28 vs 2024/12/30
- -9%(0.91倍)
- 過去安値
632円(2022/10/13) - 79%(1.79倍)
1,129円(4/28)