株価チャート
株価
4/28
- 前日 (4/25)
- 6,860
- 始値
- 6,850
- 高値
- 6,980
- 安値
- 6,840
- 終値 +1.17%
- 6,940
- 出来高 -10.26%
- 69,100
乖離率
- 株価（5日）
移動平均値 - +0.87%
6,880 - 株価（25日）
移動平均値 - +3.43%
6,710 - 出来高（5日）
移動平均値 - +2.04%
67,720
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 | 6,850 | 6,980 | 6,840 | 6,940 | +1.17% | 69,100 | 980億8302万 | +3.43% | 26.74 | 5.71 |
| 04/25 | 6,900 | 6,940 | 6,800 | 6,860 | -0.44% | 77,000 | 969億5238万 | +2.34% | 26.44 | 5.65 |
| 04/24 | 6,830 | 6,960 | 6,830 | 6,890 | +1.03% | 88,400 | 973億7637万 | +3.05% | 26.55 | 5.67 |
| 04/23 | 6,990 | 6,990 | 6,790 | 6,820 | -1.02% | 58,400 | 963億8706万 | +2.19% | 26.28 | 5.61 |
| 04/22 | 7,070 | 7,070 | 6,860 | 6,890 | -2.41% | 45,700 | 973億7637万 | +3.38% | 26.55 | 5.67 |
| 04/21 | 7,050 | 7,090 | 6,960 | 7,060 | +0.28% | 46,700 | 997億7898万 | +6.25% | 27.21 | 5.81 |
| 04/18 | 6,940 | 7,040 | 6,830 | 7,040 | +2.47% | 68,200 | 994億9632万 | +6.47% | 27.13 | 5.79 |
| 04/17 | 6,780 | 6,930 | 6,760 | 6,870 | +1.18% | 59,700 | 970億9371万 | +4.39% | 26.47 | 5.65 |
| 04/16 | 6,840 | 6,920 | 6,790 | 6,790 | -0.73% | 48,500 | 959億6307万 | +3.68% | 26.17 | 5.59 |
| 04/15 | 6,990 | 7,020 | 6,810 | 6,840 | -0.15% | 57,700 | 966億6972万 | +5% | 26.36 | 5.63 |
| 04/14 | 6,790 | 6,970 | 6,790 | 6,850 | +2.39% | 59,500 | 968億1105万 | +5.78% | 26.4 | 5.64 |
| 04/11 | 6,400 | 6,700 | 6,380 | 6,690 | +1.67% | 98,000 | 945億4977万 | +3.9% | 25.78 | 5.51 |
| 04/10 | 6,450 | 6,630 | 6,360 | 6,580 | +6.99% | 81,400 | 929億9514万 | +2.57% | 25.36 | 5.42 |
| 04/09 | 6,210 | 6,360 | 5,990 | 6,150 | -2.54% | 131,800 | 869億1795万 | -3.85% | 23.7 | 5.06 |
| 04/08 | 6,300 | 6,520 | 6,290 | 6,310 | +3.44% | 85,800 | 891億7923万 | -1.34% | 24.32 | 5.19 |
| 04/07 | 6,010 | 6,200 | 5,760 | 6,100 | -4.84% | 97,500 | 862億1130万 | -4.54% | 23.51 | 5.02 |
| 04/04 | 6,430 | 6,520 | 6,280 | 6,410 | -0.93% | 108,800 | 905億9253万 | +0.28% | 24.7 | 5.28 |
| 04/03 | 6,420 | 6,560 | 6,380 | 6,470 | -1.82% | 61,300 | 914億4051万 | +1.35% | 24.93 | 5.33 |
| 04/02 | 6,620 | 6,630 | 6,520 | 6,590 | -0.45% | 61,600 | 931億3647万 | +3.44% | 25.39 | 5.42 |
| 04/01 | 6,780 | 6,920 | 6,620 | 6,620 | -0.9% | 88,700 | 935億6046万 | +4.19% | 25.51 | 5.45 |
| 03/31 | 6,710 | 6,790 | 6,680 | 6,680 | -1.62% | 81,800 | 944億844万 | +5.3% | 25.74 | 5.5 |
| 03/28 | 6,750 | 6,880 | 6,740 | 6,790 | -1.02% | 51,500 | 959億6307万 | +7.15% | 26.17 | 5.59 |
| 03/27 | 6,780 | 6,860 | 6,690 | 6,860 | -0.29% | 79,400 | 969億5238万 | +8.41% | 26.44 | 5.65 |
| 03/26 | 6,810 | 6,990 | 6,800 | 6,880 | +1.47% | 90,300 | 972億3504万 | +9.02% | 26.51 | 5.66 |
| 03/25 | 6,850 | 7,000 | 6,780 | 6,780 | +0.44% | 103,000 | 958億2174万 | +7.93% | 26.13 | 5.58 |
| 03/24 | 6,540 | 6,940 | 6,540 | 6,750 | +4.81% | 164,100 | 953億9775万 | +7.78% | 26.01 | 5.56 |
| 03/21 | 6,600 | 6,730 | 6,440 | 6,440 | -2.13% | 124,200 | 910億1652万 | +3.17% | 24.82 | 5.3 |
| 03/19 | 6,510 | 6,620 | 6,460 | 6,580 | -0.3% | 53,500 | 929億9514万 | +5.72% | 25.36 | 5.42 |
| 03/18 | 6,440 | 6,650 | 6,400 | 6,600 | +3.13% | 99,300 | 932億7780万 | +6.52% | 25.43 | 5.43 |
| 03/17 | 6,290 | 6,480 | 6,280 | 6,400 | +2.73% | 69,800 | 904億5120万 | +3.56% | 24.66 | 5.27 |
| 03/14 | 6,160 | 6,300 | 6,070 | 6,230 | -0.48% | 83,900 | 880億4859万 | +1.04% | 24.01 | 5.13 |
| 03/13 | 6,080 | 6,380 | 6,080 | 6,260 | +2.96% | 97,600 | 884億7258万 | +1.46% | 24.12 | 5.15 |
| 03/12 | 5,900 | 6,200 | 5,870 | 6,080 | +2.7% | 87,900 | 859億2864万 | -1.65% | 23.43 | 5 |
| 03/11 | 5,960 | 6,000 | 5,810 | 5,920 | +0.51% | 72,800 | 836億6736万 | -4.47% | 22.81 | 4.87 |
| 03/10 | 5,900 | 6,000 | 5,830 | 5,890 | -0.34% | 43,700 | 832億4337万 | -4.97% | 22.7 | 4.85 |
| 03/07 | 6,000 | 6,060 | 5,880 | 5,910 | -3.11% | 83,600 | 835億2603万 | -4.8% | 22.77 | 4.86 |
| 03/06 | 6,120 | 6,160 | 6,050 | 6,100 | -0.16% | 60,600 | 862億1130万 | -1.9% | 23.51 | 5.02 |
| 03/05 | 6,150 | 6,170 | 6,080 | 6,110 | -0.49% | 59,800 | 863億5263万 | -1.8% | 23.55 | 5.03 |
| 03/04 | 6,220 | 6,240 | 6,020 | 6,140 | -0.49% | 62,000 | 867億7662万 | -1.17% | 23.66 | 5.05 |
| 03/03 | 6,230 | 6,330 | 6,160 | 6,170 | +0.65% | 75,000 | 872億61万 | -0.45% | 23.78 | 5.08 |
| 02/28 | 6,250 | 6,370 | 6,130 | 6,130 | -1.61% | 76,000 | 866億3529万 | -0.76% | 23.62 | 5.05 |
| 02/27 | 6,150 | 6,340 | 6,150 | 6,230 | +1.47% | 79,800 | 880億4859万 | +1.15% | 24.01 | 5.13 |
| 02/26 | 6,170 | 6,190 | 6,020 | 6,140 | -0.49% | 86,300 | 867億7662万 | +0.03% | 23.66 | 5.05 |
| 02/25 | 6,300 | 6,330 | 6,120 | 6,170 | -2.99% | 75,000 | 872億61万 | +0.83% | 23.78 | 5.08 |
| 02/21 | 6,500 | 6,510 | 6,340 | 6,360 | -2.15% | 84,900 | 898億8588万 | +4.26% | 24.51 | 5.24 |
| 02/20 | 6,570 | 6,670 | 6,470 | 6,500 | -0.91% | 92,800 | 918億6450万 | +6.78% | 25.05 | 5.35 |
| 02/19 | 6,510 | 6,630 | 6,460 | 6,560 | +1.86% | 81,100 | 927億1248万 | +8.18% | 25.28 | 5.4 |
| 02/18 | 6,360 | 6,500 | 6,310 | 6,440 | +4.55% | 90,200 | 910億1652万 | +6.64% | 24.82 | 5.3 |
| 02/17 | 6,280 | 6,380 | 6,160 | 6,160 | -2.22% | 69,600 | 870億5928万 | +2.36% | 23.74 | 5.07 |
| 02/14 | 6,320 | 6,320 | 6,210 | 6,300 | +1.12% | 60,000 | 890億3790万 | +4.84% | 24.28 | 5.19 |
| 02/13 | 6,100 | 6,290 | 6,100 | 6,230 | +3.83% | 72,100 | 880億4859万 | +3.92% | 24.01 | 5.13 |
| 02/12 | 5,970 | 6,240 | 5,970 | 6,000 | +2.21% | 164,900 | 847億9800万 | +0.27% | 23.12 | 4.94 |
| 02/10 | 6,100 | 6,140 | 5,860 | 5,870 | -5.32% | 149,400 | 829億6071万 | -1.89% | 22.62 | 4.83 |
| 02/07 | 6,060 | 6,220 | 6,060 | 6,200 | +2.48% | 71,000 | 876億2460万 | +3.51% | 23.89 | 5.1 |
| 02/06 | 6,330 | 6,330 | 5,980 | 6,050 | -4.57% | 173,500 | 855億465万 | +1.07% | 23.31 | 4.98 |
| 02/05 | 6,550 | 6,560 | 6,210 | 6,340 | -3.21% | 129,900 | 896億322万 | +5.95% | 24.43 | 5.22 |
| 02/04 | 6,600 | 6,690 | 6,480 | 6,550 | +1.39% | 83,600 | 925億7115万 | +9.7% | 25.24 | 5.39 |
| 02/03 | 6,250 | 6,690 | 6,250 | 6,460 | +8.57% | 221,700 | 912億9918万 | +8.61% | 24.89 | 5.32 |
| 01/31 | 6,140 | 6,140 | 5,950 | 5,950 | -3.09% | 44,400 | 840億9135万 | +0.35% | 22.93 | 4.9 |
| 01/30 | 6,150 | 6,210 | 6,070 | 6,140 | -0.16% | 57,200 | 867億7662万 | +3.51% | 23.66 | 5.05 |
| 01/29 | 6,200 | 6,240 | 6,100 | 6,150 | -0.65% | 70,200 | 869億1795万 | +3.76% | 23.7 | 5.06 |
| 01/28 | 5,990 | 6,200 | 5,950 | 6,190 | +4.92% | 99,000 | 874億8327万 | +4.56% | 23.85 | 5.1 |
| 01/27 | 5,860 | 5,940 | 5,830 | 5,900 | +2.43% | 51,400 | 833億8470万 | -0.19% | 22.74 | 4.86 |
| 01/24 | 5,670 | 5,800 | 5,660 | 5,760 | +2.13% | 38,800 | 814億608万 | -2.69% | 22.2 | 4.74 |
| 01/23 | 5,700 | 5,700 | 5,600 | 5,640 | -0.88% | 37,600 | 797億1012万 | -4.95% | 21.73 | 4.64 |
| 01/22 | 5,730 | 5,730 | 5,640 | 5,690 | 0% | 37,400 | 804億1677万 | -4.43% | 21.93 | 4.68 |
| 01/21 | 5,730 | 5,730 | 5,610 | 5,690 | +0.18% | 33,600 | 804億1677万 | -4.75% | 21.93 | 4.68 |
| 01/20 | 5,700 | 5,770 | 5,680 | 5,680 | -0.35% | 68,900 | 802億7544万 | -5.24% | 21.89 | 4.68 |
| 01/17 | 5,840 | 5,840 | 5,640 | 5,700 | -5.32% | 144,000 | 805億5810万 | -5.28% | 21.97 | 4.69 |
| 01/16 | 6,020 | 6,050 | 5,980 | 6,020 | +1.69% | 43,600 | 850億8066万 | -0.22% | 23.2 | 4.96 |
| 01/15 | 5,950 | 6,030 | 5,910 | 5,920 | -0.34% | 29,600 | 836億6736万 | -2.02% | 22.81 | 4.87 |
| 01/14 | 5,880 | 5,970 | 5,830 | 5,940 | +0.17% | 42,700 | 839億5002万 | -1.7% | 22.89 | 4.89 |
| 01/10 | 5,900 | 5,990 | 5,850 | 5,930 | 0% | 42,500 | 838億869万 | -1.9% | 22.85 | 4.88 |
| 01/09 | 5,860 | 5,950 | 5,850 | 5,930 | -0.17% | 38,800 | 838億869万 | -1.89% | 22.85 | 4.88 |
| 01/08 | 5,900 | 5,960 | 5,850 | 5,940 | -0.17% | 40,900 | 839億5002万 | -1.79% | 22.89 | 4.89 |
| 01/07 | 6,140 | 6,140 | 5,940 | 5,950 | -0.67% | 37,500 | 840億9135万 | -1.67% | 22.93 | 4.9 |
| 01/06 | 6,200 | 6,200 | 5,980 | 5,990 | -0.83% | 76,900 | 846億5667万 | -1.09% | 23.08 | 4.93 |
| 2024 | ||||||||||
| 12/30 | 6,150 | 6,160 | 5,970 | 6,040 | -0.98% | 51,000 | 853億6332万 | -0.28% | 23.28 | 4.97 |
| 12/27 | 6,040 | 6,130 | 6,040 | 6,100 | +1.5% | 28,100 | 862億1130万 | +0.78% | 23.51 | 5.02 |
| 12/26 | 6,000 | 6,050 | 5,980 | 6,010 | 0% | 28,900 | 849億3933万 | -0.64% | 23.16 | 4.95 |
| 12/25 | 5,990 | 6,020 | 5,960 | 6,010 | +0.84% | 28,800 | 849億3933万 | -0.56% | 23.16 | 4.95 |
| 12/24 | 5,950 | 6,000 | 5,930 | 5,960 | -0.67% | 28,800 | 842億3268万 | -1.34% | 22.97 | 4.91 |
| 12/23 | 6,070 | 6,150 | 6,000 | 6,000 | -0.17% | 45,800 | 847億9800万 | -0.65% | 23.12 | 4.94 |
| 12/20 | 6,020 | 6,080 | 6,000 | 6,010 | -0.33% | 42,800 | 849億3933万 | -0.33% | 23.16 | 4.95 |
| 12/19 | 5,880 | 6,050 | 5,870 | 6,030 | +0.84% | 26,500 | 852億2199万 | +0.12% | 23.24 | 4.96 |
| 12/18 | 5,960 | 5,990 | 5,850 | 5,980 | +0.34% | 33,400 | 845億1534万 | -0.66% | 23.04 | 4.92 |
| 12/17 | 6,070 | 6,070 | 5,920 | 5,960 | -2.13% | 50,500 | 842億3268万 | -1.03% | 22.97 | 4.91 |
| 12/16 | 6,150 | 6,150 | 6,010 | 6,090 | -0.98% | 34,100 | 860億6997万 | +1.03% | 23.47 | 5.01 |
| 12/13 | 6,110 | 6,230 | 6,110 | 6,150 | +0.16% | 38,200 | 869億1795万 | +2.07% | 23.7 | 5.06 |
| 12/12 | 6,240 | 6,240 | 6,140 | 6,140 | -0.49% | 25,200 | 867億7662万 | +1.96% | 23.66 | 5.05 |
| 12/11 | 6,250 | 6,260 | 6,100 | 6,170 | -0.64% | 31,600 | 872億61万 | +2.65% | 23.78 | 5.08 |
| 12/10 | 6,270 | 6,270 | 6,170 | 6,210 | -0.96% | 39,300 | 877億6593万 | +3.55% | 23.93 | 5.11 |
| 12/09 | 6,100 | 6,280 | 6,100 | 6,270 | +3.13% | 50,400 | 886億1391万 | +4.85% | 24.16 | 5.16 |
| 12/06 | 6,250 | 6,280 | 6,030 | 6,080 | -2.72% | 45,900 | 859億2864万 | +2.22% | 23.43 | 5 |
| 12/05 | 6,000 | 6,310 | 5,980 | 6,250 | +5.4% | 120,000 | 883億3125万 | +5.65% | 24.08 | 5.14 |
| 12/04 | 5,990 | 6,000 | 5,890 | 5,930 | -1% | 31,000 | 838億869万 | +0.99% | 22.85 | 4.88 |
| 12/03 | 6,000 | 6,070 | 5,960 | 5,990 | +1.18% | 66,600 | 846億5667万 | +2.55% | 23.08 | 4.93 |
| 12/02 | 6,050 | 6,050 | 5,820 | 5,920 | -1.82% | 48,300 | 836億6736万 | +2% | 22.81 | 4.87 |
| 11/29 | 6,000 | 6,030 | 5,950 | 6,030 | +0.33% | 34,700 | 852億2199万 | +4.58% | 23.24 | 4.96 |
| 11/28 | 6,050 | 6,050 | 5,970 | 6,010 | -0.83% | 47,900 | 849億3933万 | +4.92% | 23.16 | 4.95 |
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 | |
| 2012年 3月期 | 449 44,900 2/28 | 410 41,000 3/30 | 6,300 63 3/15 | 62億2358万 | 56億8301万 | +1.38% 4/3 | -11.2% 5/7 |
| 2013年 3月期 | 822 82,200 3/25 | 329 32,900 5/24 | 388,400 3,884 3/4 | 113億9374万 | 45億6026万 | +75.17% 4/17 | -12.35% 7/24 |
| 2014年 3月期 | 1,795 5/8 | 673 4/2 | 1,955,300 4/18 | 248億8049万 | 93億2845万 | +45.97% 5/8 | -28.1% 6/7 |
| 2015年 3月期 | 1,342 3/17 | 734 5/13 | 2,613,000 6/10 | 189億6648万 | 103億7362万 | +35.75% 6/10 | -13.34% 5/12 |
| 2016年 3月期 | 2,514 1/13 | 1,168 4/22 4/20 | 1,101,300 6/15 | 355億3036万 | 165億734万 | +23.83% 6/15 | -17.58% 2/12 |
| 2017年 3月期 | 3,450 2/21 | 2,120 5/2 | 566,500 5/12 | 487億5885万 | 299億6196万 | +24.93% 5/23 | -17.11% 8/4 |
| 2018年 3月期 | 5,060 10/30 | 2,701 4/13 | 1,337,500 5/24 | 715億1298万 | 381億7323万 | +21.51% 5/24 | -22.67% 2/14 |
| 2019年 3月期 | 9,560 3/14 | 3,980 4/3 | 775,200 5/9 | 1351億1148万 | 562億4934万 | +25.02% 5/10 | -15.98% 8/7 |
| 2020年 3月期 | 11,240 7/29 | 3,625 3/23 | 1,001,600 8/1 | 1588億5492万 | 512億3212万 | +29.44% 4/20 | -25.26% 3/19 |
| 2021年 3月期 | 10,990 2/22 | 4,345 4/3 | 1,095,300 5/12 | 1553億2167万 | 614億788万 | +34.16% 5/12 | -13.74% 5/6 |
| 2022年 3月期 | 10,680 11/15 | 5,660 2/24 | 500,000 5/10 | 1509億4044万 | 799億9278万 | +15.4% 3/23 | -18.36% 1/19 |
| 2023年 3月期 | 8,140 4/5 | 4,940 3/24 | 313,000 11/11 | 1150億4262万 | 698億1702万 | +9.85% 8/1 | -17.31% 6/20 |
| 2024年 3月期 | 6,560 6/22 | 4,030 10/31 10/30 | 235,200 2/1 | 927億1248万 | 569億5599万 | +10.79% 5/23 | -15.11% 2/7 |
| 最新 | 6,940 2025/4/28 | 69,100 | 980億8302万 | +3.43% 6,710 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 103%（2.03倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/04/28 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
329円（2012/05/24） - 2009%（21.09倍）
6,940円（4/28）