株価チャート
株価
4/25
- 前日 (4/24)
- 5,807
- 始値
- 5,989
- 高値
- 6,006
- 安値
- 5,780
- 終値 +0.83%
- 5,855
- 出来高 +122.8%
- 485,700
乖離率
- 株価（5日）
移動平均値 - +0.33%
5,836 - 株価（25日）
移動平均値 - +4.46%
5,605 - 出来高（5日）
移動平均値 - +55.02%
313,320
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 | 5,989 | 6,006 | 5,780 | 5,855 | +0.83% | 485,700 | 4112億5169万 | +4.46% | 14.14 | 2.28 |
| 04/24 | 5,958 | 5,980 | 5,795 | 5,807 | -2.78% | 218,000 | 4078億8020万 | +3.7% | 14.02 | 2.27 |
| 04/23 | 5,878 | 6,000 | 5,861 | 5,973 | +3.37% | 332,000 | 4195億3994万 | +6.62% | 14.42 | 2.33 |
| 04/22 | 5,767 | 5,837 | 5,748 | 5,778 | +0.17% | 225,300 | 4058億4326万 | +3.23% | 13.95 | 2.25 |
| 04/21 | 5,669 | 5,786 | 5,655 | 5,768 | +0.86% | 305,600 | 4051億4087万 | +3.18% | 13.93 | 2.25 |
| 04/18 | 5,472 | 5,727 | 5,472 | 5,719 | +4.02% | 391,900 | 4016億9914万 | +2.56% | 13.81 | 2.23 |
| 04/17 | 5,540 | 5,560 | 5,465 | 5,498 | -1.91% | 250,100 | 3861億7623万 | -1.15% | 13.28 | 2.15 |
| 04/16 | 5,560 | 5,622 | 5,545 | 5,605 | +0.81% | 213,900 | 3936億9184万 | +0.88% | 13.53 | 2.19 |
| 04/15 | 5,613 | 5,640 | 5,560 | 5,560 | -0.29% | 118,500 | 3905億3107万 | +0.43% | 13.43 | 2.17 |
| 04/14 | 5,613 | 5,637 | 5,569 | 5,576 | +0.43% | 166,000 | 3916億5490万 | +1.05% | 13.46 | 2.18 |
| 04/11 | 5,494 | 5,576 | 5,426 | 5,552 | +0.69% | 224,600 | 3899億6915万 | +0.8% | 13.41 | 2.17 |
| 04/10 | 5,500 | 5,552 | 5,374 | 5,514 | +4.04% | 291,400 | 3873億6万 | +0.24% | 13.32 | 2.15 |
| 04/09 | 5,308 | 5,374 | 5,234 | 5,300 | -0.43% | 243,200 | 3722億6883万 | -3.48% | 12.8 | 2.07 |
| 04/08 | 5,142 | 5,400 | 5,142 | 5,323 | +5.59% | 321,600 | 3738億8433万 | -3.06% | 12.85 | 2.08 |
| 04/07 | 4,973 | 5,241 | 4,915 | 5,041 | -5.9% | 446,500 | 3540億7682万 | -8.2% | 12.17 | 1.97 |
| 04/04 | 5,516 | 5,560 | 5,243 | 5,357 | -3.75% | 477,000 | 3762億7247万 | -2.56% | 12.94 | 2.09 |
| 04/03 | 5,469 | 5,601 | 5,469 | 5,566 | -0.61% | 416,900 | 3909億5251万 | +1.27% | 13.44 | 2.17 |
| 04/02 | 5,600 | 5,626 | 5,561 | 5,600 | 0% | 250,700 | 3933億4065万 | +2.02% | 13.52 | 2.19 |
| 04/01 | 5,555 | 5,666 | 5,555 | 5,600 | +0.86% | 284,500 | 3933億4065万 | +2.15% | 13.52 | 2.19 |
| 03/31 | 5,573 | 5,598 | 5,468 | 5,552 | -1.66% | 284,900 | 3899億6915万 | +1.24% | 13.41 | 2.17 |
| 03/28 | 5,580 | 5,658 | 5,570 | 5,646 | -1.52% | 289,500 | 3965億7166万 | +2.99% | 13.63 | 2.2 |
| 03/27 | 5,743 | 5,762 | 5,669 | 5,733 | +0.12% | 278,800 | 4026億8249万 | +4.73% | 13.84 | 2.24 |
| 03/26 | 5,750 | 5,790 | 5,690 | 5,726 | -0.35% | 193,300 | 4021億9081万 | +4.78% | 13.83 | 2.23 |
| 03/25 | 5,754 | 5,767 | 5,679 | 5,746 | +0.1% | 169,600 | 4035億9560万 | +5.39% | 13.88 | 2.24 |
| 03/24 | 5,727 | 5,781 | 5,696 | 5,740 | +0.33% | 368,700 | 4031億7416万 | +5.55% | 13.86 | 2.24 |
| 03/21 | 5,845 | 5,896 | 5,717 | 5,721 | -2.12% | 436,100 | 4018億3961万 | +5.3% | 13.82 | 2.23 |
| 03/19 | 5,857 | 5,907 | 5,791 | 5,845 | -0.2% | 482,000 | 4105億4930万 | +7.35% | 14.11 | 2.28 |
| 03/18 | 5,697 | 5,881 | 5,690 | 5,857 | +4.65% | 649,900 | 4113億9217万 | +7.51% | 14.14 | 2.29 |
| 03/17 | 5,500 | 5,597 | 5,489 | 5,597 | +3.27% | 322,100 | 3931億2993万 | +2.72% | 13.52 | 2.18 |
| 03/14 | 5,430 | 5,463 | 5,374 | 5,420 | +0.76% | 261,600 | 3806億9755万 | -0.77% | 13.09 | 2.12 |
| 03/13 | 5,330 | 5,441 | 5,308 | 5,379 | +0.77% | 595,700 | 3778億1774万 | -1.91% | 12.99 | 2.1 |
| 03/12 | 5,129 | 5,355 | 5,107 | 5,338 | +4.65% | 408,900 | 3749億3792万 | -3.07% | 12.89 | 2.08 |
| 03/11 | 5,090 | 5,115 | 4,995 | 5,101 | -0.47% | 339,400 | 3582億9118万 | -7.82% | 12.32 | 1.99 |
| 03/10 | 5,281 | 5,297 | 5,092 | 5,125 | -3.74% | 511,100 | 3599億7693万 | -8.04% | 12.38 | 2 |
| 03/07 | 5,268 | 5,363 | 5,268 | 5,324 | -0.82% | 435,600 | 3739億5457万 | -4.98% | 12.86 | 2.08 |
| 03/06 | 5,330 | 5,444 | 5,291 | 5,368 | +1.67% | 723,200 | 3770億4510万 | -4.55% | 12.96 | 2.09 |
| 03/05 | 5,290 | 5,370 | 5,217 | 5,280 | +0.04% | 1,631,000 | 3708億6404万 | -6.33% | 12.75 | 2.06 |
| 03/04 | 5,296 | 5,316 | 5,153 | 5,278 | -1.05% | 470,300 | 3707億2356万 | -6.77% | 12.75 | 2.06 |
| 03/03 | 5,266 | 5,361 | 5,235 | 5,334 | +2.13% | 500,700 | 3746億5697万 | -6.24% | 12.88 | 2.08 |
| 02/28 | 5,313 | 5,365 | 5,223 | 5,223 | -1.66% | 1,034,500 | 3668億6039万 | -8.66% | 12.61 | 2.04 |
| 02/27 | 5,419 | 5,453 | 5,298 | 5,311 | -1.36% | 1,620,200 | 3730億4146万 | -7.65% | 12.82 | 2.07 |
| 02/26 | 5,450 | 5,450 | 5,313 | 5,384 | -0.68% | 1,076,800 | 3781億6894万 | -6.8% | 13 | 2.1 |
| 02/25 | 5,640 | 5,671 | 5,421 | 5,421 | -4.14% | 528,000 | 3807億6779万 | -6.55% | 13.09 | 2.12 |
| 02/21 | 5,511 | 5,699 | 5,511 | 5,655 | +2.72% | 396,300 | 3972億381万 | -2.95% | 13.66 | 2.21 |
| 02/20 | 5,397 | 5,602 | 5,370 | 5,505 | +1.29% | 496,600 | 3866億6790万 | -5.8% | 13.29 | 2.15 |
| 02/19 | 5,471 | 5,514 | 5,400 | 5,435 | -1.38% | 265,900 | 3817億5114万 | -7.38% | 13.12 | 2.12 |
| 02/18 | 5,430 | 5,596 | 5,430 | 5,511 | +2.06% | 315,500 | 3870億8934万 | -6.5% | 13.31 | 2.15 |
| 02/17 | 5,470 | 5,477 | 5,379 | 5,400 | -0.11% | 314,400 | 3792億9277万 | -8.8% | 13.04 | 2.11 |
| 02/14 | 5,305 | 5,498 | 5,304 | 5,406 | -3.55% | 776,200 | 3797億1420万 | -9.19% | 13.05 | 2.11 |
| 02/13 | 6,131 | 6,249 | 5,506 | 5,605 | -7.06% | 841,400 | 3936億9184万 | -6.36% | 13.53 | 2.19 |
| 02/12 | 5,995 | 6,080 | 5,975 | 6,031 | +1.82% | 167,500 | 4236億1383万 | +0.33% | 14.56 | 2.35 |
| 02/10 | 5,929 | 5,979 | 5,853 | 5,923 | +1.02% | 158,700 | 4160億2797万 | -1.63% | 14.3 | 2.31 |
| 02/07 | 5,953 | 5,958 | 5,835 | 5,863 | -1.26% | 170,100 | 4118億1361万 | -2.91% | 14.16 | 2.29 |
| 02/06 | 5,965 | 6,015 | 5,933 | 5,938 | -0.45% | 93,900 | 4170億8156万 | -2.03% | 14.34 | 2.32 |
| 02/05 | 6,007 | 6,057 | 5,928 | 5,965 | +0.05% | 129,000 | 4189億7803万 | -1.89% | 14.4 | 2.33 |
| 02/04 | 6,167 | 6,180 | 5,959 | 5,962 | -0.72% | 190,100 | 4187億6731万 | -2.2% | 14.4 | 2.33 |
| 02/03 | 6,010 | 6,074 | 5,957 | 6,005 | -0.96% | 177,400 | 4217億8760万 | -1.75% | 14.5 | 2.34 |
| 01/31 | 5,900 | 6,105 | 5,888 | 6,063 | +3.16% | 213,400 | 4258億6149万 | -1.03% | 14.64 | 2.37 |
| 01/30 | 5,851 | 5,915 | 5,827 | 5,877 | +0.5% | 115,600 | 4127億9696万 | -4.3% | 14.19 | 2.29 |
| 01/29 | 5,775 | 5,894 | 5,734 | 5,848 | +2.7% | 268,400 | 4107億6002万 | -5.05% | 14.12 | 2.28 |
| 01/28 | 5,800 | 5,808 | 5,680 | 5,694 | -3.29% | 270,100 | 3999億4315万 | -7.74% | 13.75 | 2.22 |
| 01/27 | 6,022 | 6,036 | 5,850 | 5,888 | -1.44% | 151,900 | 4135億6959万 | -4.86% | 14.22 | 2.3 |
| 01/24 | 6,120 | 6,120 | 5,969 | 5,974 | -1.39% | 122,000 | 4196億1018万 | -3.65% | 14.43 | 2.33 |
| 01/23 | 6,085 | 6,132 | 6,021 | 6,058 | -0.1% | 123,900 | 4255億1029万 | -2.4% | 14.63 | 2.36 |
| 01/22 | 5,972 | 6,095 | 5,948 | 6,064 | +1.74% | 163,500 | 4259億3173万 | -2.3% | 14.64 | 2.37 |
| 01/21 | 6,037 | 6,044 | 5,929 | 5,960 | -0.42% | 126,700 | 4186億2683万 | -3.98% | 14.39 | 2.33 |
| 01/20 | 6,068 | 6,109 | 5,984 | 5,985 | -1.42% | 109,100 | 4203億8282万 | -3.64% | 14.45 | 2.34 |
| 01/17 | 6,040 | 6,098 | 5,938 | 6,071 | -0.07% | 151,300 | 4264億2340万 | -2.3% | 14.66 | 2.37 |
| 01/16 | 6,130 | 6,140 | 6,036 | 6,075 | -0.41% | 138,700 | 4267億436万 | -2.21% | 14.67 | 2.37 |
| 01/15 | 6,144 | 6,169 | 6,080 | 6,100 | +0.28% | 136,600 | 4284億6035万 | -1.77% | 14.73 | 2.38 |
| 01/14 | 6,145 | 6,160 | 6,047 | 6,083 | -1.55% | 210,700 | 4272億6628万 | -2.01% | 14.69 | 2.37 |
| 01/10 | 6,200 | 6,288 | 6,166 | 6,179 | -0.66% | 135,600 | 4340億926万 | -0.44% | 14.92 | 2.41 |
| 01/09 | 6,240 | 6,270 | 6,185 | 6,220 | +0.1% | 131,900 | 4368億8908万 | +0.34% | 15.02 | 2.43 |
| 01/08 | 6,200 | 6,244 | 6,150 | 6,214 | -0.34% | 178,300 | 4364億6764万 | +0.4% | 15.01 | 2.42 |
| 01/07 | 6,300 | 6,321 | 6,224 | 6,235 | -0.86% | 206,900 | 4379億4267万 | +0.92% | 15.06 | 2.43 |
| 01/06 | 6,354 | 6,398 | 6,231 | 6,289 | -1.02% | 219,000 | 4417億3559万 | +2.04% | 15.19 | 2.45 |
| 2024 | ||||||||||
| 12/30 | 6,430 | 6,469 | 6,354 | 6,354 | -1.18% | 177,900 | 4463億116万 | +3.32% | 15.34 | 2.48 |
| 12/27 | 6,443 | 6,444 | 6,383 | 6,430 | +0.2% | 124,500 | 4516億3935万 | +4.74% | 15.53 | 2.51 |
| 12/26 | 6,310 | 6,417 | 6,265 | 6,417 | +1.06% | 145,200 | 4507億2624万 | +4.6% | 15.5 | 2.5 |
| 12/25 | 6,365 | 6,391 | 6,242 | 6,350 | -0.24% | 227,100 | 4460億2020万 | +3.81% | 15.33 | 2.48 |
| 12/24 | 6,370 | 6,437 | 6,298 | 6,365 | +0.09% | 210,300 | 4470億7379万 | +4.26% | 15.37 | 2.48 |
| 12/23 | 6,400 | 6,510 | 6,313 | 6,359 | -1.2% | 205,300 | 4466億5235万 | +4.42% | 15.36 | 2.48 |
| 12/20 | 6,300 | 6,525 | 6,300 | 6,436 | +1.84% | 419,700 | 4520億6079万 | +5.96% | 15.54 | 2.51 |
| 12/19 | 6,100 | 6,354 | 6,100 | 6,320 | +2.4% | 232,400 | 4439億1302万 | +4.36% | 15.26 | 2.47 |
| 12/18 | 6,100 | 6,270 | 6,100 | 6,172 | +0.93% | 214,700 | 4335億1758万 | +2.17% | 14.9 | 2.41 |
| 12/17 | 6,200 | 6,257 | 6,115 | 6,115 | -1% | 192,100 | 4295億1394万 | +1.54% | 14.77 | 2.39 |
| 12/16 | 6,205 | 6,305 | 6,128 | 6,177 | +0.47% | 267,800 | 4338億6878万 | +2.86% | 14.92 | 2.41 |
| 12/13 | 6,008 | 6,154 | 5,981 | 6,148 | +1.39% | 292,200 | 4318億3184万 | +2.76% | 14.85 | 2.4 |
| 12/12 | 6,125 | 6,217 | 6,060 | 6,064 | +0.28% | 304,600 | 4259億3173万 | +1.73% | 14.64 | 2.37 |
| 12/11 | 6,050 | 6,158 | 6,011 | 6,047 | -0.21% | 234,800 | 4247億3766万 | +1.78% | 14.6 | 2.36 |
| 12/10 | 6,080 | 6,114 | 5,944 | 6,060 | -0.12% | 299,000 | 4256億5077万 | +2.43% | 14.63 | 2.36 |
| 12/09 | 6,056 | 6,068 | 5,987 | 6,067 | +0.81% | 121,000 | 4261億4245万 | +2.99% | 14.65 | 2.37 |
| 12/06 | 6,036 | 6,049 | 5,975 | 6,018 | -0.3% | 135,100 | 4227億72万 | +2.73% | 14.53 | 2.35 |
| 12/05 | 6,081 | 6,153 | 6,015 | 6,036 | +0.03% | 170,800 | 4239億6503万 | +3.82% | 14.58 | 2.36 |
| 12/04 | 6,113 | 6,123 | 5,972 | 6,034 | -0.33% | 229,800 | 4238億2455万 | +4.67% | 14.57 | 2.35 |
| 12/03 | 6,000 | 6,154 | 6,000 | 6,054 | +0.9% | 190,200 | 4252億2933万 | +5.95% | 14.62 | 2.36 |
| 12/02 | 5,933 | 6,049 | 5,930 | 6,000 | +0.62% | 226,800 | 4214億3641万 | +5.99% | 14.49 | 2.34 |
| 11/29 | 5,950 | 6,000 | 5,919 | 5,963 | +0.39% | 157,900 | 4188億3755万 | +6.29% | 14.4 | 2.33 |
| 11/28 | 5,850 | 5,977 | 5,832 | 5,940 | +1.24% | 163,100 | 4172億2204万 | +6.83% | 14.34 | 2.32 |
| 11/27 | 5,900 | 5,940 | 5,753 | 5,867 | -1.35% | 322,900 | 4120億9457万 | +6.5% | 14.17 | 2.29 |
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 | 1,448 8/9 | 649 3/17 | 1,646,000 8/9 | - | - | +13.4% 7/10 | -17.41% 1/16 |
| 2009年 3月期 | 1,220 7/31 | 506 3/10 | 1,223,000 5/16 | - | - | +21.57% 5/15 | -25.65% 10/27 |
| 2010年 3月期 | 877 6/30 | 607 4/2 | 680,000 7/9 | - | - | +12.01% 5/11 | -10.99% 2/16 |
| 2011年 3月期 | 835 5/6 4/30 | 562 10/29 | 515,600 8/11 | 716億1441万 | 482億36万 | +8.55% 12/14 | -16.5% 3/15 |
| 2012年 3月期 | 738 4/1 | 572 8/9 | 298,900 2/14 | 632億9513万 | 490億5801万 | +6.72% 9/16 | -9.31% 5/24 |
| 2013年 3月期 | 781 3/28 | 576 8/14 | 287,900 3/8 | 669億8306万 | 494億108万 | +9.77% 3/27 | -6.24% 5/18 |
| 2014年 3月期 | 1,098 2/25 | 705 4/2 | 1,205,200 2/14 | 941億7081万 | 604億6486万 | +13.59% 2/27 | -9.83% 2/4 |
| 2015年 3月期 | 1,611 12/5 | 951 4/11 | 1,077,700 7/24 | 1349億4665万 | 796億6124万 | +10.16% 12/5 | -10.71% 10/17 |
| 2016年 3月期 | 1,931 8/19 | 1,361 5/21 | 838,400 7/28 | 1598億2069万 | 1126億4421万 | +16.61% 8/10 | -11.45% 1/21 |
| 2017年 3月期 | 1,707 3/2 | 1,147 6/24 | 743,500 1/16 | 1412億8116万 | 949億3233万 | +12.08% 5/9 | -13.01% 6/24 |
| 2018年 3月期 | 2,179 1/9 | 1,529 4/14 | 1,003,100 10/16 | 1803億4660万 | 1265億4885万 | +10.86% 5/10 | -7.87% 2/8 |
| 2019年 3月期 | 2,229 7/30 | 1,605 12/25 | 576,900 11/30 | 1844億8489万 | 1328億3905万 | +8.76% 7/26 | -16.14% 12/25 |
| 2020年 3月期 | 2,024 11/5 | 1,400 3/17 | 701,300 8/13 | 1614億4591万 | 1116億7207万 | +9.42% 4/10 | -16.93% 3/16 |
| 2021年 3月期 | 1,869 6/15 | 1,370 8/7 | 914,900 1/28 | 1490億8222万 | 1058億5410万 | +7.77% 5/29 | -11.26% 6/29 |
| 2022年 3月期 | 2,266 9/14 | 1,640 4/30 | 597,600 5/27 | 1591億6248万 | 1151億9261万 | +9.97% 5/21 | -8.32% 3/9 |
| 2023年 3月期 | 2,211 3/9 | 1,530 5/27 | 841,700 10/28 | 1552億9931万 | 1074億6628万 | +12.28% 2/27 | -6.01% 5/17 |
| 2024年 3月期 | 4,930 3/25 | 2,082 4/6 | 864,100 2/8 | 3462億8025万 | 1462億3843万 | +23.79% 2/19 | -8.12% 10/4 |
| 最新 | 5,855 2025/4/25 | 485,700 | 4112億5169万 | +4.46% 5,605 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 31%（1.31倍）
- 1985/12/28 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 95%（1.95倍）
- 1990/12/28 vs 1989/12/29
- 23%（1.23倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- -41%（0.59倍）
- 2000/12/29 vs 1999/12/30
- 45%（1.45倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8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
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- 97%（1.97倍）
- 2025/04/25 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
215円（1983/02/14） - 2623%（27.23倍）
5,855円（4/25）