株価チャート
株価
6/6
- 前日 (6/5)
- 4,225
- 始値
- 4,220
- 高値
- 4,250
- 安値
- 4,220
- 終値 +0.24%
- 4,235
- 出来高 -20.41%
- 50,700
乖離率
- 株価(5日)
移動平均値 - -0.63%
4,262 - 株価(25日)
移動平均値 - -2.35%
4,337 - 出来高(5日)
移動平均値 - -29.54%
71,960
2025/01/09~2025/06/06
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 | ||||||||||
06/06 | 4,220 | 4,250 | 4,220 | 4,235 | +0.24% | 50,700 | 1637億4723万 | -2.35% | 13.58 | 0.87 |
06/05 | 4,235 | 4,245 | 4,220 | 4,225 | -1.29% | 63,700 | 1633億6057万 | -2.74% | 13.54 | 0.86 |
06/04 | 4,270 | 4,305 | 4,265 | 4,280 | 0% | 56,400 | 1654億8716万 | -1.65% | 13.72 | 0.87 |
06/03 | 4,290 | 4,295 | 4,260 | 4,280 | -0.23% | 85,900 | 1654億8716万 | -1.72% | 13.72 | 0.87 |
06/02 | 4,245 | 4,295 | 4,225 | 4,290 | +0.47% | 103,100 | 1658億7381万 | -1.58% | 13.75 | 0.88 |
05/30 | 4,300 | 4,325 | 4,270 | 4,270 | -1.39% | 183,100 | 1651億51万 | -2.18% | 13.69 | 0.87 |
05/29 | 4,300 | 4,335 | 4,285 | 4,330 | +0.58% | 126,500 | 1674億2042万 | -0.94% | 13.88 | 0.88 |
05/28 | 4,335 | 4,350 | 4,305 | 4,305 | -0.69% | 86,100 | 1664億5379万 | -1.6% | 13.8 | 0.88 |
05/27 | 4,350 | 4,365 | 4,325 | 4,335 | -0.34% | 64,700 | 1676億1375万 | -1.05% | 13.9 | 0.89 |
05/26 | 4,355 | 4,360 | 4,335 | 4,350 | +0.23% | 51,800 | 1681億9373万 | -0.75% | 13.94 | 0.89 |
05/23 | 4,315 | 4,350 | 4,305 | 4,340 | +0.58% | 69,300 | 1678億708万 | -1.03% | 13.91 | 0.89 |
05/22 | 4,275 | 4,330 | 4,255 | 4,315 | +0.23% | 64,000 | 1668億4045万 | -1.62% | 13.83 | 0.88 |
05/21 | 4,290 | 4,310 | 4,280 | 4,305 | +0.94% | 79,700 | 1664億5379万 | -1.91% | 13.8 | 0.88 |
05/20 | 4,340 | 4,355 | 4,260 | 4,265 | -1.16% | 81,200 | 1649億718万 | -2.8% | 13.67 | 0.87 |
05/19 | 4,295 | 4,330 | 4,270 | 4,315 | +0.12% | 93,900 | 1668億4045万 | -1.71% | 13.83 | 0.88 |
05/16 | 4,340 | 4,340 | 4,290 | 4,310 | 0% | 99,900 | 1666億4712万 | -1.67% | 13.82 | 0.88 |
05/15 | 4,355 | 4,360 | 4,275 | 4,310 | -1.37% | 120,900 | 1666億4712万 | -1.53% | 13.82 | 0.88 |
05/14 | 4,400 | 4,405 | 4,335 | 4,370 | -1.24% | 88,600 | 1689億6703万 | +0.18% | 14.01 | 0.89 |
05/13 | 4,490 | 4,505 | 4,395 | 4,425 | -1.12% | 76,200 | 1710億9362万 | +1.68% | 14.19 | 0.9 |
05/12 | 4,440 | 4,510 | 4,435 | 4,475 | +0.79% | 84,600 | 1730億2688万 | +3.02% | 14.35 | 0.91 |
05/09 | 4,430 | 4,465 | 4,415 | 4,440 | +0.23% | 70,400 | 1716億7360万 | +2.4% | 14.23 | 0.91 |
05/08 | 4,405 | 4,430 | 4,390 | 4,430 | -0.11% | 42,200 | 1712億8695万 | +2.26% | 14.2 | 0.91 |
05/07 | 4,410 | 4,435 | 4,385 | 4,435 | +1.14% | 49,400 | 1714億8027万 | +2.57% | 14.22 | 0.91 |
05/02 | 4,390 | 4,390 | 4,350 | 4,385 | -0.34% | 78,700 | 1695億4701万 | +1.48% | 14.06 | 0.9 |
05/01 | 4,410 | 4,430 | 4,370 | 4,400 | -0.45% | 70,900 | 1701億2699万 | +1.78% | 14.11 | 0.9 |
04/30 | 4,410 | 4,425 | 4,375 | 4,420 | +0.23% | 66,400 | 1709億29万 | +2.22% | 14.17 | 0.9 |
04/28 | 4,375 | 4,425 | 4,375 | 4,410 | +0.8% | 56,200 | 1705億1364万 | +1.99% | 14.14 | 0.9 |
04/25 | 4,370 | 4,395 | 4,360 | 4,375 | +0.11% | 71,000 | 1691億6036万 | +1.13% | 14.02 | 0.89 |
04/24 | 4,450 | 4,450 | 4,360 | 4,370 | -1.58% | 127,000 | 1689億6703万 | +0.92% | 14.01 | 0.89 |
04/23 | 4,440 | 4,460 | 4,425 | 4,440 | +0.23% | 105,600 | 1716億7360万 | +2.45% | 14.23 | 0.91 |
04/22 | 4,410 | 4,435 | 4,405 | 4,430 | 0% | 58,300 | 1712億8695万 | +2.24% | 14.2 | 0.91 |
04/21 | 4,445 | 4,445 | 4,405 | 4,430 | -0.45% | 74,000 | 1712億8695万 | +2.26% | 14.2 | 0.91 |
04/18 | 4,415 | 4,465 | 4,415 | 4,450 | +1.37% | 109,300 | 1720億6025万 | +2.8% | 14.27 | 0.91 |
04/17 | 4,395 | 4,420 | 4,385 | 4,390 | -0.11% | 85,900 | 1697億4034万 | +1.53% | 14.07 | 0.9 |
04/16 | 4,390 | 4,445 | 4,380 | 4,395 | +0.57% | 134,500 | 1699億3366万 | +1.74% | 14.09 | 0.9 |
04/15 | 4,390 | 4,415 | 4,350 | 4,370 | 0% | 96,000 | 1689億6703万 | +1.25% | 14.01 | 0.89 |
04/14 | 4,345 | 4,385 | 4,325 | 4,370 | +1.75% | 121,300 | 1689億6703万 | +1.27% | 14.01 | 0.89 |
04/11 | 4,250 | 4,310 | 4,190 | 4,295 | -0.46% | 135,600 | 1660億6714万 | -0.46% | 13.77 | 0.88 |
04/10 | 4,265 | 4,325 | 4,205 | 4,315 | +4.61% | 192,300 | 1668億4045万 | -0.14% | 13.83 | 0.88 |
04/09 | 4,150 | 4,155 | 4,060 | 4,125 | -0.96% | 163,400 | 1594億9405万 | -4.54% | 13.22 | 0.84 |
04/08 | 4,030 | 4,190 | 4,030 | 4,165 | +5.58% | 185,300 | 1610億4066万 | -3.79% | 13.35 | 0.85 |
04/07 | 3,805 | 4,030 | 3,770 | 3,945 | -4.36% | 255,800 | 1525億3431万 | -9% | 12.65 | 0.81 |
04/04 | 4,175 | 4,185 | 4,055 | 4,125 | -2.37% | 174,300 | 1594億9405万 | -5.13% | 13.22 | 0.84 |
04/03 | 4,130 | 4,225 | 4,130 | 4,225 | -0.94% | 132,100 | 1633億6057万 | -2.99% | 13.54 | 0.86 |
04/02 | 4,320 | 4,320 | 4,255 | 4,265 | -1.5% | 89,900 | 1649億718万 | -2.09% | 13.67 | 0.87 |
04/01 | 4,290 | 4,345 | 4,285 | 4,330 | +2% | 95,200 | 1674億2042万 | -0.62% | 13.88 | 0.88 |
03/31 | 4,285 | 4,295 | 4,220 | 4,245 | -2.41% | 148,500 | 1641億3388万 | -2.55% | 56.49 | 0.87 |
03/28 | 4,300 | 4,365 | 4,300 | 4,350 | -2.03% | 134,400 | 1681億9373万 | -0.21% | 58.88 | 0.9 |
03/27 | 4,410 | 4,440 | 4,405 | 4,440 | +0.45% | 124,600 | 1716億7360万 | +1.83% | 60.1 | 0.92 |
03/26 | 4,430 | 4,450 | 4,405 | 4,420 | 0% | 99,500 | 1709億29万 | +1.42% | 59.83 | 0.92 |
03/25 | 4,455 | 4,465 | 4,410 | 4,420 | -0.79% | 97,100 | 1709億29万 | +1.47% | 59.83 | 0.92 |
03/24 | 4,495 | 4,495 | 4,450 | 4,455 | -0.89% | 131,100 | 1722億5358万 | +2.3% | 60.3 | 0.93 |
03/21 | 4,455 | 4,505 | 4,430 | 4,495 | +0.9% | 128,800 | 1738億19万 | +3.33% | 60.85 | 0.93 |
03/19 | 4,440 | 4,495 | 4,435 | 4,455 | +0.68% | 108,000 | 1722億5358万 | +2.93% | 60.3 | 0.93 |
03/18 | 4,410 | 4,445 | 4,395 | 4,425 | +0.45% | 98,100 | 1710億9362万 | +2.74% | 59.9 | 0.92 |
03/17 | 4,360 | 4,410 | 4,360 | 4,405 | +1.03% | 83,400 | 1703億2032万 | +2.75% | 59.63 | 0.92 |
03/14 | 4,320 | 4,380 | 4,315 | 4,360 | +0.93% | 110,800 | 1685億8038万 | +2.2% | 59.02 | 0.91 |
03/13 | 4,300 | 4,335 | 4,285 | 4,320 | +0.58% | 76,100 | 1670億3377万 | +1.74% | 58.48 | 0.9 |
03/12 | 4,270 | 4,310 | 4,265 | 4,295 | 0% | 82,800 | 1660億6714万 | +1.58% | 58.14 | 0.89 |
03/11 | 4,320 | 4,320 | 4,245 | 4,295 | -0.92% | 117,000 | 1660億6714万 | +2.02% | 58.14 | 0.89 |
03/10 | 4,400 | 4,405 | 4,335 | 4,335 | -1.03% | 75,200 | 1676億1375万 | +3.34% | 58.68 | 0.9 |
03/07 | 4,380 | 4,395 | 4,340 | 4,380 | -1.02% | 104,500 | 1693億5368万 | +4.86% | 59.29 | 0.91 |
03/06 | 4,350 | 4,430 | 4,340 | 4,425 | +2.55% | 159,500 | 1710億9362万 | +6.47% | 59.9 | 0.92 |
03/05 | 4,335 | 4,350 | 4,315 | 4,315 | -0.35% | 119,300 | 1668億4045万 | +4.4% | 58.41 | 0.9 |
03/04 | 4,340 | 4,345 | 4,300 | 4,330 | +0.12% | 91,900 | 1674億2042万 | +5.22% | 58.61 | 0.9 |
03/03 | 4,300 | 4,335 | 4,300 | 4,325 | +1.17% | 87,500 | 1672億2710万 | +5.62% | 58.54 | 0.9 |
02/28 | 4,290 | 4,315 | 4,265 | 4,275 | -0.58% | 140,200 | 1652億9384万 | +4.93% | 57.87 | 0.89 |
02/27 | 4,285 | 4,305 | 4,275 | 4,300 | +1.18% | 77,400 | 1662億6047万 | +6.02% | 58.21 | 0.89 |
02/26 | 4,285 | 4,285 | 4,225 | 4,250 | -0.82% | 113,400 | 1643億2721万 | +5.3% | 57.53 | 0.88 |
02/25 | 4,300 | 4,325 | 4,285 | 4,285 | -0.35% | 128,500 | 1656億8049万 | +6.62% | 58 | 0.89 |
02/21 | 4,315 | 4,320 | 4,285 | 4,300 | -0.46% | 92,900 | 1662億6047万 | +7.55% | 58.21 | 0.89 |
02/20 | 4,350 | 4,360 | 4,315 | 4,320 | -1.03% | 85,100 | 1670億3377万 | +8.6% | 58.48 | 0.9 |
02/19 | 4,395 | 4,410 | 4,365 | 4,365 | -0.91% | 72,400 | 1687億7371万 | +10.26% | 59.09 | 0.91 |
02/18 | 4,370 | 4,405 | 4,335 | 4,405 | +0.8% | 110,500 | 1703億2032万 | +11.8% | 59.63 | 0.92 |
02/17 | 4,400 | 4,415 | 4,350 | 4,370 | -0.46% | 132,900 | 1689億6703万 | +11.48% | 59.15 | 0.91 |
02/14 | 4,360 | 4,415 | 4,340 | 4,390 | +1.15% | 204,800 | 1697億4034万 | +12.48% | 59.42 | 0.91 |
02/13 | 4,140 | 4,385 | 4,110 | 4,340 | +10.01% | 591,600 | 1678億708万 | +11.68% | 58.75 | 0.9 |
02/12 | 3,955 | 3,970 | 3,935 | 3,945 | +0.64% | 88,400 | 1525億3431万 | +1.91% | 53.4 | 0.82 |
02/10 | 3,920 | 3,945 | 3,900 | 3,920 | +0.13% | 100,200 | 1515億6768万 | +1.19% | 53.06 | 0.81 |
02/07 | 3,905 | 3,930 | 3,890 | 3,915 | +0.51% | 87,600 | 1513億7435万 | +1.06% | 52.99 | 0.81 |
02/06 | 3,865 | 3,905 | 3,865 | 3,895 | +0.78% | 54,500 | 1506億105万 | +0.49% | 52.72 | 0.81 |
02/05 | 3,870 | 3,910 | 3,860 | 3,865 | +0.39% | 75,100 | 1494億4109万 | -0.31% | 52.32 | 0.8 |
02/04 | 3,895 | 3,895 | 3,850 | 3,850 | -0.26% | 61,900 | 1488億6112万 | -0.7% | 52.11 | 0.8 |
02/03 | 3,905 | 3,915 | 3,860 | 3,860 | -1.28% | 170,000 | 1492億4777万 | -0.41% | 52.25 | 0.8 |
01/31 | 3,895 | 3,915 | 3,880 | 3,910 | +0.64% | 100,500 | 1511億8103万 | +0.9% | 52.93 | 0.81 |
01/30 | 3,855 | 3,890 | 3,855 | 3,885 | +0.78% | 95,100 | 1502億1440万 | +0.34% | 52.59 | 0.81 |
01/29 | 3,860 | 3,885 | 3,840 | 3,855 | -0.26% | 82,500 | 1490億5444万 | -0.41% | 52.18 | 0.8 |
01/28 | 3,850 | 3,875 | 3,845 | 3,865 | 0% | 92,900 | 1494億4109万 | -0.1% | 52.32 | 0.8 |
01/27 | 3,830 | 3,865 | 3,825 | 3,865 | +1.05% | 117,700 | 1494億4109万 | -0.05% | 52.32 | 0.8 |
01/24 | 3,830 | 3,840 | 3,805 | 3,825 | +0.66% | 89,700 | 1478億9448万 | -1.01% | 51.78 | 0.79 |
01/23 | 3,790 | 3,825 | 3,765 | 3,800 | -0.39% | 125,100 | 1469億2785万 | -1.66% | 51.44 | 0.79 |
01/22 | 3,805 | 3,830 | 3,800 | 3,815 | +0.53% | 54,800 | 1475億783万 | -1.34% | 51.64 | 0.79 |
01/21 | 3,840 | 3,840 | 3,795 | 3,795 | -0.78% | 84,300 | 1467億3453万 | -1.86% | 51.37 | 0.79 |
01/20 | 3,780 | 3,825 | 3,780 | 3,825 | +1.46% | 100,100 | 1478億9448万 | -1.11% | 51.78 | 0.79 |
01/17 | 3,785 | 3,790 | 3,745 | 3,770 | -0.79% | 155,900 | 1457億6790万 | -2.58% | 51.03 | 0.78 |
01/16 | 3,820 | 3,830 | 3,775 | 3,800 | -1.3% | 210,100 | 1469億2785万 | -1.86% | 51.44 | 0.79 |
01/15 | 3,875 | 3,895 | 3,830 | 3,850 | -0.65% | 138,800 | 1488億6112万 | -0.59% | 52.11 | 0.8 |
01/14 | 3,925 | 3,930 | 3,860 | 3,875 | -1.27% | 111,000 | 1498億2775万 | +0.08% | 52.45 | 0.81 |
01/10 | 3,930 | 3,935 | 3,910 | 3,925 | -0.38% | 52,600 | 1517億6101万 | +1.37% | 53.13 | 0.82 |
01/09 | 3,940 | 3,940 | 3,910 | 3,940 | -0.25% | 92,200 | 1523億4099万 | +1.84% | 53.33 | 0.82 |
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 | 3,885 777 8/9 | 1,885 377 2/12 | 1,658,200 8,291,000 8/10 | - | - | +20.92% 8/9 | -24.59% 2/6 |
2009年 3月期 | 2,650 530 4/2 | 1,345 269 9/5 | 1,027,400 5,137,000 5/30 | - | - | +16.82% 11/10 | -26.57% 9/5 |
2010年 3月期 | 1,995 399 7/31 399 7/29 | 1,390 278 11/9 | 235,400 1,177,000 4/16 | - | - | +9.53% 1/12 | -10.97% 11/9 |
2011年 3月期 | 1,915 383 3/14 | 1,360 272 10/5 | 279,400 1,397,000 3/14 | 874億4885万 | 621億467万 | +14.02% 3/14 | -8.04% 8/12 |
2012年 3月期 | 1,735 347 4/1 | 1,290 258 8/9 | 131,400 657,000 6/24 | 792億2912万 | 589億810万 | +6.81% 10/18 | -8.01% 5/17 |
2013年 3月期 | 2,040 408 2/19 | 1,170 234 10/11 | 226,400 1,132,000 2/13 | 931億5700万 | 534億2828万 | +19.94% 12/25 | -13.31% 5/16 |
2014年 3月期 | 2,480 496 1/10 | 1,600 320 6/7 | 237,200 1,186,000 3/24 | 1132億4976万 | 730億6432万 | +15.7% 5/10 | -17.67% 6/7 |
2015年 3月期 | 3,250 650 9/29 | 2,020 404 5/21 404 5/20 | 368,000 1,840,000 11/12 | 1484億1198万 | 922億4375万 | +11.2% 8/18 | -11.35% 10/17 |
2016年 3月期 | 3,590 718 8/18 | 2,655 531 2/12 | 389,000 1,945,000 6/19 | 1639億3816万 | 1212億4117万 | +11.99% 8/10 | -13.17% 1/21 |
2017年 3月期 | 3,685 737 3/15 | 2,440 488 6/24 | 530,000 2,650,000 3/28 | 1682億7636万 | 1114億2315万 | +10.53% 7/20 | -12.37% 6/16 |
2018年 3月期 | 4,895 1/12 | 3,130 626 4/17 626 4/14 | 597,200 3/28 | 2235億3128万 | 1429億3215万 | +8.03% 5/23 | -8.08% 3/29 |
2019年 3月期 | 4,565 5/8 | 2,988 12/25 | 669,100 5/14 | 2084億6175万 | 1364億4769万 | +6.53% 10/1 | -15.73% 12/25 |
2020年 3月期 | 3,700 5/15 | 1,991 3/17 | 486,900 11/15 | 1689億6133万 | 909億1946万 | +6.89% 5/8 | -21.34% 3/16 |
2021年 3月期 | 3,195 3/23 | 2,060 4/2 | 471,700 7/30 | 1267億3039万 | 940億7036万 | +11.42% 5/28 | -6.49% 10/20 |
2022年 3月期 | 3,430 11/15 | 2,724 5/11 | 447,700 11/12 | 1360億5172万 | 1080億4807万 | +12.68% 11/12 | -5.71% 3/31 |
2023年 3月期 | 3,415 3/9 | 2,763 10/28 | 539,600 2/10 | 1320億4174万 | 1068億3201万 | +8.09% 2/21 | -5.93% 5/18 |
2024年 3月期 | 5,340 3/22 | 3,065 4/6 | 771,300 5/31 | 2064億7230万 | 1185億891万 | +13.3% 5/15 | -8.12% 10/4 |
2025年 3月期 | 5,240 7/18 | 3,745 1/17 | 947,000 11/12 | 2026億578万 | 1448億127万 | +12.47% 2/14 | -15.96% 8/5 |
最新 | 4,235 2025/6/6 | 50,700 | 1637億4723万 | -2.35% 4,337 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 35%(1.35倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- -17%(0.83倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- -14%(0.86倍)
- 1995/12/29 vs 1994/12/30
- 26%(1.26倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 62%(1.62倍)
- 1999/12/30 vs 1998/12/30
- -31%(0.69倍)
- 2000/12/29 vs 1999/12/30
- 12%(1.12倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- 19%(1.19倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/12/30 vs 2023/12/29
- -16%(0.84倍)
- 2025/06/06 vs 2024/12/30
- 7%(1.07倍)
- 過去安値
1,170円(2012/10/11) - 262%(3.62倍)
4,235円(6/6)