株価チャート
株価
4/25
- 前日 (4/24)
- 6,110
- 始値
- 6,140
- 高値
- 6,190
- 安値
- 6,070
- 終値 +0.65%
- 6,150
- 出来高 +19.29%
- 37,100
乖離率
- 株価(5日)
移動平均値 - -0.36%
6,172 - 株価(25日)
移動平均値 - -2.27%
6,293 - 出来高(5日)
移動平均値 - -31.3%
54,000
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 | 6,140 | 6,190 | 6,070 | 6,150 | +0.65% | 37,100 | 1027億3352万 | -2.27% | 12.04 | 0.7 |
04/24 | 6,110 | 6,190 | 6,030 | 6,110 | +0.16% | 31,100 | 1020億6533万 | -3.45% | 11.96 | 0.69 |
04/23 | 6,370 | 6,430 | 6,100 | 6,100 | -3.02% | 77,500 | 1018億9829万 | -4.15% | 11.94 | 0.69 |
04/22 | 6,180 | 6,300 | 6,130 | 6,290 | +1.29% | 60,200 | 1050億7217万 | -1.52% | 12.31 | 0.71 |
04/21 | 6,240 | 6,240 | 6,060 | 6,210 | -1.58% | 64,100 | 1037億3580万 | -2.86% | 12.15 | 0.7 |
04/18 | 6,200 | 6,310 | 6,180 | 6,310 | +1.28% | 35,300 | 1054億626万 | -1.38% | 12.35 | 0.71 |
04/17 | 6,100 | 6,230 | 6,020 | 6,230 | +1.96% | 55,200 | 1040億6989万 | -2.52% | 12.19 | 0.7 |
04/16 | 6,210 | 6,210 | 6,040 | 6,110 | -0.16% | 37,100 | 1020億6533万 | -4.26% | 11.96 | 0.69 |
04/15 | 6,110 | 6,230 | 6,060 | 6,120 | +1.32% | 45,900 | 1022億3238万 | -3.94% | 11.98 | 0.69 |
04/14 | 5,840 | 6,140 | 5,800 | 6,040 | +5.23% | 81,000 | 1008億9601万 | -5% | 11.82 | 0.68 |
04/11 | 5,420 | 5,750 | 5,330 | 5,740 | +0.7% | 69,600 | 958億8462万 | -9.65% | 11.23 | 0.65 |
04/10 | 5,940 | 5,940 | 5,620 | 5,700 | +6.74% | 89,500 | 952億1643万 | -10.36% | 11.16 | 0.64 |
04/09 | 5,490 | 5,490 | 5,280 | 5,340 | -6.15% | 97,200 | 892億276万 | -16.01% | 10.45 | 0.6 |
04/08 | 5,370 | 5,750 | 5,370 | 5,690 | +11.13% | 227,400 | 950億4939万 | -10.69% | 11.14 | 0.64 |
04/07 | 5,220 | 5,410 | 5,050 | 5,120 | -14.95% | 149,900 | 855億2774万 | -19.72% | 10.02 | 0.58 |
04/04 | 6,220 | 6,240 | 5,880 | 6,020 | -7.1% | 151,400 | 1005億6192万 | -6.04% | 11.78 | 0.68 |
04/03 | 6,250 | 6,510 | 6,230 | 6,480 | -2.26% | 87,000 | 1082億4605万 | +1.31% | 12.68 | 0.73 |
04/02 | 6,620 | 6,740 | 6,620 | 6,630 | +0.61% | 53,800 | 1107億5174万 | +4.11% | 12.98 | 0.75 |
04/01 | 6,580 | 6,650 | 6,540 | 6,590 | +0.15% | 44,900 | 1100億8356万 | +4.19% | 12.9 | 0.75 |
03/31 | 6,570 | 6,630 | 6,500 | 6,580 | -2.81% | 95,000 | 1099億1651万 | +4.66% | 12.88 | 0.74 |
03/28 | 7,150 | 7,200 | 6,660 | 6,770 | -8.51% | 173,500 | 1130億9039万 | +8.25% | 13.25 | 0.77 |
03/27 | 7,350 | 7,400 | 7,220 | 7,400 | +0.82% | 120,300 | 1236億1432万 | +19.01% | 14.48 | 0.84 |
03/26 | 7,350 | 7,430 | 7,280 | 7,340 | +1.8% | 164,600 | 1226億1204万 | +19.19% | 14.37 | 0.83 |
03/25 | 7,190 | 7,280 | 7,120 | 7,210 | +2.41% | 154,100 | 1204億4043万 | +18.49% | 14.11 | 0.82 |
03/24 | 7,190 | 7,230 | 7,030 | 7,040 | 0% | 98,900 | 1176億65万 | +17.06% | 13.78 | 0.8 |
03/21 | 6,930 | 7,100 | 6,900 | 7,040 | +0.57% | 85,000 | 1176億65万 | +18.2% | 13.78 | 0.8 |
03/19 | 6,730 | 7,140 | 6,720 | 7,000 | +4.79% | 151,400 | 1169億3246万 | +18.81% | 13.7 | 0.79 |
03/18 | 6,580 | 6,720 | 6,550 | 6,680 | +3.89% | 80,800 | 1115億8698万 | +14.6% | 13.07 | 0.76 |
03/17 | 6,330 | 6,470 | 6,320 | 6,430 | +1.58% | 61,700 | 1074億1082万 | +11.32% | 12.58 | 0.73 |
03/14 | 6,260 | 6,410 | 6,190 | 6,330 | +3.09% | 140,500 | 1057億4035万 | +10.49% | 12.39 | 0.72 |
03/13 | 6,200 | 6,250 | 6,130 | 6,140 | +2.33% | 80,600 | 1025億6647万 | +8.31% | 12.02 | 0.69 |
03/12 | 5,940 | 6,090 | 5,860 | 6,000 | +2.56% | 81,800 | 1002億2782万 | +6.82% | 11.74 | 0.68 |
03/11 | 5,710 | 5,860 | 5,710 | 5,850 | +0.86% | 50,400 | 977億2213万 | +5.06% | 11.45 | 0.66 |
03/10 | 5,900 | 5,910 | 5,760 | 5,800 | -1.69% | 31,900 | 968億8690万 | +5% | 11.35 | 0.66 |
03/07 | 5,830 | 5,940 | 5,700 | 5,900 | 0% | 51,700 | 985億5736万 | +7.64% | 11.55 | 0.67 |
03/06 | 5,750 | 5,910 | 5,750 | 5,900 | +4.06% | 47,500 | 985億5736万 | +8.64% | 11.55 | 0.67 |
03/05 | 5,720 | 5,720 | 5,620 | 5,670 | 0% | 28,100 | 947億1529万 | +5.41% | 11.1 | 0.64 |
03/04 | 5,850 | 5,870 | 5,640 | 5,670 | -3.24% | 62,800 | 947億1529万 | +6.2% | 11.1 | 0.64 |
03/03 | 5,800 | 5,860 | 5,760 | 5,860 | +0.34% | 34,800 | 978億8917万 | +10.67% | 11.47 | 0.66 |
02/28 | 5,790 | 5,850 | 5,700 | 5,840 | +1.39% | 54,000 | 975億5508万 | +11.39% | 11.43 | 0.66 |
02/27 | 5,660 | 5,860 | 5,620 | 5,760 | 0% | 36,200 | 962億1871万 | +10.9% | 11.27 | 0.65 |
02/26 | 5,640 | 5,760 | 5,580 | 5,760 | +3.6% | 67,300 | 962億1871万 | +11.95% | 11.27 | 0.65 |
02/25 | 5,600 | 5,600 | 5,530 | 5,560 | -1.59% | 36,800 | 928億7778万 | +9.11% | 10.88 | 0.63 |
02/21 | 5,690 | 5,690 | 5,570 | 5,650 | -1.57% | 34,900 | 943億8120万 | +11.81% | 11.06 | 0.64 |
02/20 | 5,890 | 5,890 | 5,640 | 5,740 | -2.38% | 44,000 | 958億8462万 | +14.66% | 11.23 | 0.65 |
02/19 | 5,910 | 6,010 | 5,850 | 5,880 | -0.34% | 97,400 | 982億2327万 | +18.64% | 11.51 | 0.67 |
02/18 | 5,670 | 5,940 | 5,670 | 5,900 | +7.08% | 130,500 | 985億5736万 | +20.46% | 11.55 | 0.67 |
02/17 | 5,430 | 5,550 | 5,420 | 5,510 | +1.29% | 32,500 | 920億4255万 | +13.8% | 10.78 | 0.62 |
02/14 | 5,570 | 5,570 | 5,390 | 5,440 | -2.86% | 52,400 | 908億7323万 | +13.33% | 10.65 | 0.62 |
02/13 | 5,500 | 5,640 | 5,470 | 5,600 | +2.94% | 71,900 | 935億4597万 | +17.6% | 10.96 | 0.63 |
02/12 | 5,420 | 5,490 | 5,350 | 5,440 | +0.37% | 64,500 | 908億7323万 | +15.25% | 10.65 | 0.62 |
02/10 | 5,350 | 5,430 | 5,220 | 5,420 | +1.31% | 61,300 | 905億3913万 | +15.79% | 10.61 | 0.61 |
02/07 | 5,160 | 5,440 | 5,050 | 5,350 | +1.71% | 189,000 | 893億6981万 | +15.23% | 10.47 | 0.61 |
02/06 | 4,865 | 5,420 | 4,845 | 5,260 | +8.79% | 366,500 | 878億6639万 | +14.15% | 10.29 | 0.59 |
02/05 | 4,845 | 4,905 | 4,810 | 4,835 | +0.31% | 30,900 | 807億6692万 | +5.64% | 9.46 | 0.55 |
02/04 | 4,825 | 4,880 | 4,815 | 4,820 | +0.94% | 42,300 | 805億1635万 | +5.7% | 9.43 | 0.55 |
02/03 | 4,770 | 4,780 | 4,705 | 4,775 | +0.42% | 38,700 | 797億6464万 | +5.13% | 9.35 | 0.54 |
01/31 | 4,770 | 4,825 | 4,735 | 4,755 | +0.63% | 53,200 | 794億3055万 | +5.13% | 9.31 | 0.54 |
01/30 | 4,645 | 4,730 | 4,640 | 4,725 | +1.39% | 26,000 | 789億2941万 | +4.91% | 9.25 | 0.53 |
01/29 | 4,660 | 4,710 | 4,625 | 4,660 | +1.3% | 28,100 | 778億4361万 | +3.95% | 9.12 | 0.53 |
01/28 | 4,620 | 4,660 | 4,595 | 4,600 | -1.18% | 24,400 | 768億4133万 | +3.05% | 9 | 0.52 |
01/27 | 4,645 | 4,655 | 4,575 | 4,655 | +1.75% | 29,900 | 777億6008万 | +4.68% | 9.11 | 0.53 |
01/24 | 4,570 | 4,610 | 4,540 | 4,575 | +0.11% | 40,000 | 764億2371万 | +3.2% | 8.95 | 0.52 |
01/23 | 4,575 | 4,575 | 4,510 | 4,570 | -0.65% | 29,300 | 763億4019万 | +3.49% | 8.94 | 0.52 |
01/22 | 4,600 | 4,655 | 4,545 | 4,600 | +1.21% | 66,200 | 768億4133万 | +4.52% | 9 | 0.52 |
01/21 | 4,570 | 4,600 | 4,545 | 4,545 | 0% | 16,100 | 759億2257万 | +3.74% | 8.9 | 0.51 |
01/20 | 4,475 | 4,560 | 4,475 | 4,545 | +1.56% | 23,500 | 759億2257万 | +4.17% | 8.9 | 0.51 |
01/17 | 4,470 | 4,500 | 4,430 | 4,475 | -0.22% | 21,200 | 747億5325万 | +2.99% | 8.76 | 0.51 |
01/16 | 4,480 | 4,510 | 4,445 | 4,485 | +0.11% | 21,400 | 749億2030万 | +3.56% | 8.78 | 0.51 |
01/15 | 4,460 | 4,490 | 4,430 | 4,480 | +1.36% | 26,500 | 748億3677万 | +3.8% | 8.77 | 0.51 |
01/14 | 4,500 | 4,500 | 4,360 | 4,420 | -1.78% | 35,500 | 738億3449万 | +2.74% | 8.65 | 0.5 |
01/10 | 4,485 | 4,570 | 4,485 | 4,500 | +0.56% | 41,800 | 751億7087万 | +4.82% | 8.81 | 0.51 |
01/09 | 4,500 | 4,500 | 4,425 | 4,475 | -0.11% | 25,000 | 747億5325万 | +4.56% | 8.76 | 0.51 |
01/08 | 4,540 | 4,555 | 4,480 | 4,480 | -1.43% | 35,000 | 748億3677万 | +4.94% | 8.77 | 0.51 |
01/07 | 4,530 | 4,575 | 4,450 | 4,545 | +1.45% | 33,400 | 759億2257万 | +6.74% | 8.9 | 0.51 |
01/06 | 4,520 | 4,530 | 4,460 | 4,480 | +0.34% | 30,600 | 748億3677万 | +5.64% | 8.77 | 0.51 |
2024 | ||||||||||
12/30 | 4,485 | 4,540 | 4,465 | 4,465 | -0.45% | 29,100 | 745億8620万 | +5.51% | 8.74 | 0.51 |
12/27 | 4,480 | 4,515 | 4,465 | 4,485 | +0.11% | 30,600 | 749億2030万 | +6.15% | 8.78 | 0.51 |
12/26 | 4,415 | 4,505 | 4,415 | 4,480 | +1.59% | 37,200 | 748億3677万 | +6.26% | 8.77 | 0.51 |
12/25 | 4,390 | 4,410 | 4,355 | 4,410 | +0.92% | 54,200 | 736億6745万 | +4.85% | 8.63 | 0.5 |
12/24 | 4,315 | 4,370 | 4,315 | 4,370 | +1.51% | 25,600 | 729億9926万 | +4.07% | 8.55 | 0.49 |
12/23 | 4,270 | 4,330 | 4,270 | 4,305 | +1.06% | 24,300 | 719億1346万 | +2.65% | 8.43 | 0.49 |
12/20 | 4,220 | 4,290 | 4,220 | 4,260 | +0.95% | 53,000 | 711億6175万 | +1.65% | 8.34 | 0.48 |
12/19 | 4,170 | 4,245 | 4,170 | 4,220 | +0.84% | 28,900 | 704億9357万 | +0.76% | 8.26 | 0.48 |
12/18 | 4,175 | 4,245 | 4,170 | 4,185 | +0.72% | 37,900 | 699億891万 | -0.02% | 8.19 | 0.47 |
12/17 | 4,255 | 4,255 | 4,155 | 4,155 | -3.48% | 34,700 | 694億777万 | -0.74% | 8.13 | 0.47 |
12/16 | 4,200 | 4,315 | 4,185 | 4,305 | +3.36% | 43,700 | 719億1346万 | +2.79% | 8.43 | 0.49 |
12/13 | 4,125 | 4,205 | 4,120 | 4,165 | -0.48% | 34,700 | 695億7481万 | -0.48% | 8.15 | 0.47 |
12/12 | 4,125 | 4,220 | 4,125 | 4,185 | +1.95% | 55,000 | 699億891万 | -0.36% | 8.19 | 0.47 |
12/11 | 4,105 | 4,110 | 4,040 | 4,105 | 0% | 39,900 | 685億7253万 | -2.52% | 8.03 | 0.46 |
12/10 | 4,150 | 4,160 | 4,105 | 4,105 | +0.61% | 28,700 | 685億7253万 | -2.84% | 8.03 | 0.46 |
12/09 | 4,150 | 4,160 | 4,075 | 4,080 | -1.45% | 29,100 | 681億5492万 | -3.61% | 7.99 | 0.46 |
12/06 | 4,140 | 4,180 | 4,125 | 4,140 | +0.73% | 30,500 | 691億5720万 | -2.4% | 8.1 | 0.47 |
12/05 | 4,160 | 4,160 | 4,110 | 4,110 | -0.12% | 31,900 | 686億5606万 | -3.34% | 8.04 | 0.46 |
12/04 | 4,195 | 4,205 | 4,115 | 4,115 | -1.91% | 40,900 | 687億3958万 | -3.45% | 8.05 | 0.47 |
12/03 | 4,215 | 4,255 | 4,195 | 4,195 | +0.36% | 31,200 | 700億7595万 | -1.8% | 8.21 | 0.47 |
12/02 | 4,220 | 4,265 | 4,170 | 4,180 | -0.48% | 36,400 | 698億2538万 | -2.31% | 8.18 | 0.47 |
11/29 | 4,195 | 4,230 | 4,190 | 4,200 | -0.12% | 13,800 | 701億5947万 | -1.94% | 8.22 | 0.48 |
11/28 | 4,155 | 4,210 | 4,145 | 4,205 | +1.82% | 21,200 | 702億4300万 | -1.91% | 8.23 | 0.48 |
11/27 | 4,230 | 4,235 | 4,110 | 4,130 | -2.94% | 35,800 | 689億9015万 | -3.75% | 8.08 | 0.47 |
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 | |
2008年 3月期 | 5,570 1,114 7/20 | 2,525 505 1/22 | 318,600 1,593,000 2/22 | - | - | +20.59% 2/25 | -28.48% 1/22 |
2009年 3月期 | 3,350 670 4/21 | 995 199 10/28 | 344,000 1,720,000 5/9 | - | - | +25.1% 11/10 | -33.1% 10/8 |
2010年 3月期 | 2,815 563 9/24 | 1,370 274 4/1 | 392,400 1,962,000 11/9 | - | - | +20.01% 6/1 | -20.46% 11/16 |
2011年 3月期 | 2,355 471 2/21 | 1,350 270 9/1 | 422,200 2,111,000 12/24 | 393億3942万 | 225億5126万 | +18.95% 12/27 | -31.88% 3/15 |
2012年 3月期 | 2,090 418 4/1 | 1,430 286 10/5 | 139,800 699,000 6/27 | 349億1269万 | 238億8763万 | +12.63% 2/7 | -11.81% 8/8 |
2013年 3月期 | 2,530 506 3/21 | 1,425 285 7/23 | 146,000 730,000 2/5 | 422億6273万 | 238億411万 | +14.92% 2/6 | -11.62% 5/15 |
2014年 3月期 | 3,040 608 10/22 | 1,745 349 6/27 | 254,000 1,270,000 5/23 | 507億8210万 | 291億4959万 | +21.17% 9/24 | -16.96% 6/7 |
2015年 3月期 | 2,415 483 9/2 | 1,875 375 4/28 375 4/15 他2件 | 136,600 683,000 10/14 | 403億4170万 | 313億2119万 | +8.04% 2/19 | -11.29% 10/16 |
2016年 3月期 | 3,175 635 6/25 | 1,960 392 2/12 | 154,200 771,000 4/27 | 530億3722万 | 327億4109万 | +16.28% 5/20 | -14.31% 2/12 |
2017年 3月期 | 3,200 6,400 2/16 | 1,560 312 7/8 | 137,800 68,900 12/6 | 534億5484万 | 260億5923万 | +22.74% 12/6 | -10.7% 6/16 |
2018年 3月期 | 4,245 8,490 10/31 | 2,710 5,420 5/30 | 163,200 81,600 11/2 | 709億1118万 | 452億6956万 | +14.34% 8/29 | -16.58% 2/13 |
2019年 3月期 | 3,495 6,990 4/24 | 2,098 4,195 12/25 | 161,200 80,600 4/20 | 583億8270万 | 350億3797万 | +13.37% 12/3 | -15.6% 12/25 |
2020年 3月期 | 2,650 5,300 12/17 | 1,663 3,325 3/17 | 204,200 102,100 3/19 | 442億6729万 | 277億7146万 | +17.64% 3/27 | -13.67% 3/9 |
2021年 3月期 | 3,730 7,460 3/19 | 2,005 4,010 4/2 | 257,600 128,800 2/25 | 623億829万 | 334億9279万 | +18.28% 9/14 | -10.07% 2/1 |
2022年 3月期 | 3,865 7,730 3/4 | 2,765 5,530 7/21 5,530 7/20 | 309,400 154,700 11/4 | 645億6342万 | 461億8832万 | +13.43% 3/4 | -10.26% 5/26 |
2023年 3月期 | 3,885 3/8 | 2,483 4,965 7/7 | 301,200 2/6 | 648億9751万 | 414億6926万 | +10.83% 1/25 | -18.68% 5/12 |
2024年 3月期 | 5,730 11/29 | 3,400 4/7 | 263,600 5/12 | 957億1757万 | 567億9576万 | +16.02% 7/3 | -14.25% 10/6 |
最新 | 6,150 2025/4/25 | 37,100 | 1027億3352万 | -2.27% 6,293 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 24%(1.24倍)
- 1987/12/28 vs 1986/12/27
- 50%(1.5倍)
- 1988/12/28 vs 1987/12/28
- 49%(1.49倍)
- 1989/12/29 vs 1988/12/28
- 85%(1.85倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/27 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/27
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- -45%(0.55倍)
- 1999/12/30 vs 1998/12/30
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 73%(1.73倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 99%(1.99倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82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
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 22%(1.22倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 63%(1.63倍)
- 2024/12/30 vs 2023/12/29
- -14%(0.86倍)
- 2025/04/25 vs 2024/12/30
- 38%(1.38倍)
- 過去安値
830円(2002/11/19) - 641%(7.41倍)
6,150円(4/25)