株価チャート
株価
4/30
- 前日 (4/28)
- 6,842
- 始値
- 6,860
- 高値
- 6,937
- 安値
- 6,731
- 終値 -0.34%
- 6,819
- 出来高 -12.04%
- 328,600
乖離率
- 株価（5日）
移動平均値 - +1.41%
6,724 - 株価（25日）
移動平均値 - -5.2%
7,193 - 出来高（5日）
移動平均値 - -43.14%
577,880
2024/11/29～2025/04/30
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 | ||||||||||
| 04/30 | 6,860 | 6,937 | 6,731 | 6,819 | -0.34% | 328,600 | 5141億7987万 | -5.2% | 29.55 | 3.22 |
| 04/28 | 6,680 | 6,860 | 6,654 | 6,842 | +3.57% | 373,600 | 5159億1416万 | -5.05% | 29.65 | 3.24 |
| 04/25 | 6,824 | 6,863 | 6,565 | 6,606 | -1.09% | 608,000 | 4981億1882万 | -8.49% | 28.62 | 3.12 |
| 04/24 | 6,599 | 6,682 | 6,503 | 6,679 | +0.1% | 657,200 | 5036億2331万 | -7.74% | 28.94 | 3.16 |
| 04/23 | 6,756 | 6,886 | 6,667 | 6,672 | -9.91% | 922,000 | 5030億9548万 | -8.1% | 28.91 | 3.15 |
| 04/22 | 7,883 | 7,883 | 7,355 | 7,406 | -4.23% | 527,600 | 5584億4202万 | +1.73% | 32.09 | 3.5 |
| 04/21 | 7,575 | 7,733 | 7,573 | 7,733 | +1.39% | 158,000 | 5830億9913万 | +6.4% | 33.51 | 3.66 |
| 04/18 | 7,545 | 7,627 | 7,458 | 7,627 | +2.1% | 115,900 | 5751億630万 | +5.26% | 33.05 | 3.61 |
| 04/17 | 7,435 | 7,470 | 7,361 | 7,470 | -0.33% | 108,200 | 5632億6788万 | +3.28% | 32.37 | 3.53 |
| 04/16 | 7,500 | 7,539 | 7,426 | 7,495 | +0.86% | 64,200 | 5651億5298万 | +3.71% | 32.48 | 3.54 |
| 04/15 | 7,500 | 7,542 | 7,389 | 7,431 | -0.3% | 119,200 | 5603億2712万 | +3.02% | 32.2 | 3.51 |
| 04/14 | 7,250 | 7,512 | 7,240 | 7,453 | +1.73% | 126,900 | 5619億8601万 | +3.5% | 32.29 | 3.52 |
| 04/11 | 7,267 | 7,326 | 7,138 | 7,326 | -0.05% | 119,100 | 5524億970万 | +1.88% | 31.74 | 3.46 |
| 04/10 | 7,140 | 7,340 | 7,043 | 7,330 | +4.36% | 203,300 | 5527億1132万 | +1.95% | 31.76 | 3.47 |
| 04/09 | 7,004 | 7,052 | 6,869 | 7,024 | -1.82% | 192,900 | 5296億3769万 | -2.28% | 30.43 | 3.32 |
| 04/08 | 7,160 | 7,303 | 7,087 | 7,154 | +2.94% | 259,800 | 5394億4021万 | -0.67% | 31 | 3.38 |
| 04/07 | 7,125 | 7,188 | 6,887 | 6,950 | -4.02% | 307,300 | 5240億5780万 | -3.66% | 30.11 | 3.29 |
| 04/04 | 7,260 | 7,348 | 7,147 | 7,241 | +1.84% | 201,900 | 5460億36万 | +0.24% | 31.37 | 3.42 |
| 04/03 | 7,240 | 7,272 | 7,089 | 7,110 | -1.85% | 216,200 | 5361億2244万 | -1.75% | 30.81 | 3.36 |
| 04/02 | 7,311 | 7,320 | 7,172 | 7,244 | -0.33% | 118,700 | 5462億2657万 | -0.15% | 31.39 | 3.43 |
| 04/01 | 7,287 | 7,391 | 7,227 | 7,268 | +0.26% | 152,400 | 5480億3627万 | +0.06% | 31.49 | 3.44 |
| 03/31 | 7,115 | 7,312 | 7,028 | 7,249 | +0.89% | 207,700 | 5466億359万 | -0.3% | 33.68 | 3.43 |
| 03/28 | 7,257 | 7,327 | 7,156 | 7,185 | -1.67% | 173,600 | 5417億7774万 | -1.24% | 33.38 | 3.4 |
| 03/27 | 7,180 | 7,319 | 7,152 | 7,307 | +1.36% | 318,800 | 5509億7702万 | +0.34% | 33.95 | 3.45 |
| 03/26 | 7,223 | 7,270 | 7,130 | 7,209 | +1.04% | 187,500 | 5435億8743万 | -1.04% | 33.49 | 3.41 |
| 03/25 | 7,187 | 7,250 | 7,135 | 7,135 | -0.46% | 134,300 | 5380億754万 | -2.11% | 33.15 | 3.37 |
| 03/24 | 7,157 | 7,191 | 7,117 | 7,168 | +0.67% | 175,400 | 5404億9587万 | -1.79% | 33.3 | 3.39 |
| 03/21 | 7,210 | 7,277 | 7,115 | 7,120 | -1.11% | 130,600 | 5368億7648万 | -2.59% | 33.08 | 3.37 |
| 03/19 | 7,199 | 7,289 | 7,194 | 7,200 | +0.39% | 114,000 | 5429億880万 | -1.65% | 33.45 | 3.4 |
| 03/18 | 7,205 | 7,225 | 7,139 | 7,172 | +0.96% | 196,100 | 5407億9748万 | -2.18% | 33.32 | 3.39 |
| 03/17 | 7,292 | 7,293 | 7,101 | 7,104 | -1.07% | 187,800 | 5356億7001万 | -3.32% | 33 | 3.36 |
| 03/14 | 7,185 | 7,244 | 7,117 | 7,181 | -1.58% | 152,000 | 5414億7612万 | -2.55% | 33.36 | 3.4 |
| 03/13 | 7,360 | 7,385 | 7,252 | 7,296 | -0.36% | 143,500 | 5501億4758万 | -1.25% | 33.89 | 3.45 |
| 03/12 | 7,161 | 7,385 | 7,161 | 7,322 | +2.52% | 202,600 | 5521億808万 | -1.08% | 34.02 | 3.46 |
| 03/11 | 7,028 | 7,180 | 7,001 | 7,142 | +0.2% | 130,800 | 5385億3536万 | -3.73% | 33.18 | 3.38 |
| 03/10 | 7,211 | 7,225 | 7,095 | 7,128 | -1.16% | 132,900 | 5374億7971万 | -4.27% | 33.11 | 3.37 |
| 03/07 | 7,234 | 7,238 | 7,147 | 7,212 | -1.25% | 128,500 | 5438億1364万 | -3.62% | 33.5 | 3.41 |
| 03/06 | 7,323 | 7,361 | 7,247 | 7,303 | +0.3% | 126,300 | 5506億7541万 | -2.89% | 33.93 | 3.45 |
| 03/05 | 7,439 | 7,454 | 7,281 | 7,281 | -1.23% | 139,200 | 5490億1652万 | -3.55% | 33.82 | 3.44 |
| 03/04 | 7,441 | 7,554 | 7,366 | 7,372 | -0.94% | 115,100 | 5558億7828万 | -2.51% | 34.25 | 3.49 |
| 03/03 | 7,309 | 7,466 | 7,307 | 7,442 | +3.3% | 210,800 | 5611億5656万 | -1.6% | 34.57 | 3.52 |
| 02/28 | 7,463 | 7,504 | 7,119 | 7,204 | -4.72% | 311,200 | 5432億1041万 | -4.54% | 33.47 | 3.41 |
| 02/27 | 7,680 | 7,694 | 7,539 | 7,561 | -0.22% | 239,100 | 5701億2964万 | +0.36% | 35.13 | 3.58 |
| 02/26 | 7,459 | 7,661 | 7,423 | 7,578 | +1.66% | 221,900 | 5714億1151万 | +0.95% | 35.2 | 3.58 |
| 02/25 | 7,350 | 7,508 | 7,281 | 7,454 | +0.05% | 170,300 | 5620億6141万 | -0.32% | 34.63 | 3.52 |
| 02/21 | 7,337 | 7,475 | 7,304 | 7,450 | +1.54% | 119,600 | 5617億5980万 | -0.05% | 34.61 | 3.52 |
| 02/20 | 7,325 | 7,369 | 7,251 | 7,337 | -0.56% | 110,800 | 5532億3914万 | -1.19% | 34.09 | 3.47 |
| 02/19 | 7,266 | 7,400 | 7,254 | 7,378 | -0.01% | 161,400 | 5563億3071万 | -0.31% | 34.28 | 3.49 |
| 02/18 | 7,260 | 7,464 | 7,260 | 7,379 | +0.97% | 99,300 | 5564億611万 | +0.03% | 34.28 | 3.49 |
| 02/17 | 7,427 | 7,448 | 7,265 | 7,308 | -1% | 182,600 | 5510億5243万 | -0.67% | 33.95 | 3.46 |
| 02/14 | 7,416 | 7,416 | 7,321 | 7,382 | -0.46% | 143,900 | 5566億3232万 | +0.59% | 34.29 | 3.49 |
| 02/13 | 7,439 | 7,501 | 7,379 | 7,416 | -0.03% | 137,700 | 5591億9606万 | +1.42% | 34.45 | 3.51 |
| 02/12 | 7,488 | 7,514 | 7,378 | 7,418 | -0.74% | 151,300 | 5593億4687万 | +1.8% | 34.46 | 3.51 |
| 02/10 | 7,532 | 7,599 | 7,464 | 7,473 | -1.33% | 113,100 | 5634億9409万 | +2.92% | 34.72 | 3.53 |
| 02/07 | 7,643 | 7,643 | 7,561 | 7,574 | -0.9% | 79,800 | 5711億989万 | +4.63% | 35.19 | 3.58 |
| 02/06 | 7,694 | 7,721 | 7,573 | 7,643 | -0.07% | 127,400 | 5763億1277万 | +5.89% | 35.51 | 3.61 |
| 02/05 | 7,568 | 7,712 | 7,521 | 7,648 | +0.05% | 141,000 | 5766億8979万 | +6.34% | 35.53 | 3.62 |
| 02/04 | 7,704 | 7,784 | 7,614 | 7,644 | -1.2% | 151,700 | 5763億8817万 | +6.7% | 35.51 | 3.61 |
| 02/03 | 7,740 | 7,816 | 7,686 | 7,737 | -1.04% | 168,800 | 5834億74万 | +8.41% | 35.94 | 3.66 |
| 01/31 | 7,920 | 7,989 | 7,714 | 7,818 | -3.12% | 276,100 | 5895億847万 | +9.94% | 36.32 | 3.7 |
| 01/30 | 8,143 | 8,191 | 8,062 | 8,070 | -0.85% | 200,700 | 6085億1028万 | +13.98% | 37.49 | 3.82 |
| 01/29 | 8,000 | 8,234 | 7,926 | 8,139 | +1.65% | 311,000 | 6137億1315万 | +15.53% | 37.81 | 3.85 |
| 01/28 | 7,700 | 8,040 | 7,685 | 8,007 | +5.12% | 413,900 | 6037億5982万 | +14.34% | 37.2 | 3.79 |
| 01/27 | 7,497 | 7,684 | 7,352 | 7,617 | +2.88% | 320,700 | 5743億5226万 | +9.28% | 35.39 | 3.6 |
| 01/24 | 7,179 | 7,631 | 7,054 | 7,404 | +5.34% | 704,700 | 5582億9121万 | +6.49% | 34.4 | 3.5 |
| 01/23 | 6,976 | 7,058 | 6,914 | 7,029 | +1.94% | 236,300 | 5300億1471万 | +1.14% | 32.65 | 3.32 |
| 01/22 | 6,953 | 6,953 | 6,858 | 6,895 | +0.36% | 120,200 | 5199億1058万 | -0.91% | 32.03 | 3.26 |
| 01/21 | 6,944 | 6,960 | 6,852 | 6,870 | +0.16% | 80,300 | 5180億2548万 | -1.46% | 31.92 | 3.25 |
| 01/20 | 6,945 | 6,960 | 6,859 | 6,859 | +0.2% | 108,600 | 5171億9603万 | -1.83% | 31.86 | 3.24 |
| 01/17 | 6,840 | 6,872 | 6,706 | 6,845 | +1.56% | 157,800 | 5161億4038万 | -2.28% | 31.8 | 3.24 |
| 01/16 | 6,858 | 6,873 | 6,737 | 6,740 | -0.04% | 125,300 | 5082億2296万 | -3.97% | 31.31 | 3.19 |
| 01/15 | 6,850 | 6,868 | 6,699 | 6,743 | -0.44% | 143,800 | 5084億4917万 | -4.18% | 31.33 | 3.19 |
| 01/14 | 6,862 | 6,930 | 6,736 | 6,773 | -1.3% | 135,100 | 5107億1129万 | -4% | 31.46 | 3.2 |
| 01/10 | 6,891 | 6,965 | 6,821 | 6,862 | -0.19% | 94,400 | 5174億2224万 | -2.98% | 31.88 | 3.24 |
| 01/09 | 6,807 | 6,917 | 6,707 | 6,875 | +2.5% | 152,600 | 5184億250万 | -2.96% | 31.94 | 3.25 |
| 01/08 | 6,710 | 6,710 | 6,616 | 6,707 | -1.11% | 158,700 | 5057億3462万 | -5.48% | 31.16 | 3.17 |
| 01/07 | 6,763 | 6,819 | 6,728 | 6,782 | +0.33% | 123,900 | 5113億8992万 | -4.73% | 31.51 | 3.21 |
| 01/06 | 6,980 | 6,992 | 6,760 | 6,760 | -2.54% | 97,900 | 5097億3104万 | -5.28% | 31.4 | 3.2 |
| 2024 | ||||||||||
| 12/30 | 7,042 | 7,082 | 6,906 | 6,936 | -1.66% | 80,800 | 5230億214万 | -2.99% | 32.22 | 3.37 |
| 12/27 | 7,023 | 7,085 | 7,000 | 7,053 | +1.07% | 71,500 | 5318億2441万 | -1.44% | 32.77 | 3.43 |
| 12/26 | 6,983 | 6,984 | 6,923 | 6,978 | +0.22% | 76,200 | 5261億6911万 | -2.51% | 32.42 | 3.39 |
| 12/25 | 6,979 | 6,979 | 6,900 | 6,963 | +0.07% | 58,900 | 5250億3805万 | -2.72% | 32.35 | 3.38 |
| 12/24 | 7,054 | 7,054 | 6,892 | 6,958 | -2.04% | 154,500 | 5246億6103万 | -2.81% | 32.32 | 3.38 |
| 12/23 | 7,098 | 7,150 | 7,079 | 7,103 | +1.08% | 92,300 | 5355億9461万 | -0.81% | 33 | 3.45 |
| 12/20 | 7,200 | 7,240 | 7,000 | 7,027 | -2.44% | 168,800 | 5298億6390万 | -1.76% | 32.64 | 3.41 |
| 12/19 | 6,976 | 7,206 | 6,976 | 7,203 | +1.64% | 105,700 | 5431億3501万 | +0.71% | 33.46 | 3.5 |
| 12/18 | 7,129 | 7,142 | 7,054 | 7,087 | -1.2% | 132,700 | 5343億8814万 | -0.89% | 32.92 | 3.44 |
| 12/17 | 7,247 | 7,277 | 7,148 | 7,173 | -0.42% | 97,800 | 5408億7289万 | +0.27% | 33.32 | 3.48 |
| 12/16 | 7,292 | 7,292 | 7,118 | 7,203 | -1.77% | 161,000 | 5431億3501万 | +0.67% | 33.46 | 3.5 |
| 12/13 | 7,176 | 7,354 | 7,176 | 7,333 | +1.54% | 195,100 | 5529億3753万 | +2.49% | 34.07 | 3.56 |
| 12/12 | 7,333 | 7,355 | 7,219 | 7,222 | -0.32% | 71,900 | 5445億6768万 | +1.01% | 33.55 | 3.51 |
| 12/11 | 7,250 | 7,273 | 7,183 | 7,245 | -0.11% | 65,700 | 5463億198万 | +1.48% | 33.66 | 3.52 |
| 12/10 | 7,312 | 7,323 | 7,192 | 7,253 | -0.81% | 93,000 | 5469億521万 | +1.87% | 33.69 | 3.52 |
| 12/09 | 7,242 | 7,312 | 7,177 | 7,312 | +1.7% | 78,600 | 5513億5404万 | +2.94% | 33.97 | 3.55 |
| 12/06 | 7,212 | 7,239 | 7,148 | 7,190 | +0.13% | 46,300 | 5421億5476万 | +1.55% | 33.4 | 3.49 |
| 12/05 | 7,183 | 7,215 | 7,117 | 7,181 | -0.14% | 102,700 | 5414億7612万 | +1.63% | 33.36 | 3.49 |
| 12/04 | 7,235 | 7,288 | 7,130 | 7,191 | -0.46% | 90,300 | 5422億3016万 | +1.93% | 33.41 | 3.49 |
| 12/03 | 7,113 | 7,298 | 7,113 | 7,224 | +0.64% | 98,000 | 5447億1849万 | +2.51% | 33.56 | 3.51 |
| 12/02 | 7,127 | 7,180 | 7,080 | 7,178 | +0.7% | 54,200 | 5412億4991万 | +1.92% | 33.35 | 3.49 |
| 11/29 | 7,239 | 7,248 | 7,124 | 7,128 | -2.25% | 65,200 | 5374億7971万 | +1.29% | 33.11 | 3.46 |
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 | 1,938 7,750 12/3 | 1,235 4,940 1/16 | 364,200 91,050 8/9 | - | - | +16.44% 2/14 | -25.38% 1/16 |
| 2009年 3月期 | 1,550 6,200 4/1 | 699 2,795 10/9 | 344,200 86,050 11/11 | - | - | +36.47% 11/5 | -16.5% 10/6 |
| 2010年 3月期 | 1,253 5,010 9/30 | 758 3,030 4/1 | 132,600 33,150 10/29 | - | - | +18.11% 7/31 | -8.53% 11/27 |
| 2011年 3月期 | 1,370 5,480 3/4 | 961 3,845 3/15 | 177,000 44,250 4/27 | 1105億6448万 | 775億7672万 | +11.45% 1/11 | -21.67% 3/15 |
| 2012年 3月期 | 1,300 5,200 5/6 | 833 3,330 11/30 | 234,800 58,700 3/28 | 1049億1520万 | 671億8608万 | +9.96% 3/19 | -10.68% 11/30 |
| 2013年 3月期 | 1,395 5,580 3/22 5,580 3/21 | 910 3,640 6/4 | 200,400 50,100 10/30 | 1125億8208万 | 734億4064万 | +13.04% 6/25 | -7.95% 7/25 |
| 2014年 3月期 | 1,890 3,780 3/11 3,780 3/5 | 1,214 4,855 6/26 | 483,000 241,500 10/30 | 1525億3056万 | 979億5448万 | +12.18% 7/23 | -10.23% 6/26 |
| 2015年 3月期 | 2,195 4,390 3/16 | 1,500 3,000 9/10 | 318,600 159,300 4/25 | 1771億4528万 | 1210億5600万 | +15.67% 2/16 | -8.22% 5/19 |
| 2016年 3月期 | 3,745 7,490 11/4 | 2,000 4,000 4/1 | 1,147,400 573,700 1/28 | 3022億3648万 | 1614億800万 | +19.14% 10/30 | -24.98% 1/29 |
| 2017年 3月期 | 2,925 5,850 7/27 | 2,115 4,230 4/25 | 535,600 267,800 4/25 | 2360億5920万 | 1706億8896万 | +14.32% 7/22 | -9.45% 6/24 |
| 2018年 3月期 | 3,595 7,190 3/26 | 2,565 5,130 4/14 | 285,200 142,600 1/26 | 2901億3088万 | 2070億576万 | +15.3% 4/27 | -9.49% 2/6 |
| 2019年 3月期 | 5,245 10,490 9/26 | 3,275 6,550 4/25 | 396,600 1/30 | 4232億9248万 | 2643億560万 | +21.23% 7/26 | -13.56% 12/26 |
| 2020年 3月期 | 5,370 6/12 | 3,240 3/13 | 503,700 3/19 | 4333億8048万 | 2614億8096万 | +19.64% 3/19 | -14.96% 1/31 |
| 2021年 3月期 | 7,570 11/30 | 4,020 4/3 | 317,500 4/24 | 6109億2928万 | 3244億3008万 | +20.01% 11/24 | -10.21% 2/26 |
| 2022年 3月期 | 6,750 6/23 | 3,865 3/15 3/14 | 1,555,000 9/6 | 5089億7700万 | 2914億3646万 | +11.91% 4/26 | -12.35% 1/27 |
| 2023年 3月期 | 5,210 8/19 | 3,715 6/20 | 2,022,600 10/28 | 3928億5484万 | 2801億2586万 | +15.32% 1/27 | -12.59% 6/20 |
| 2024年 3月期 | 7,403 3/29 | 4,745 4/10 4/6 | 1,219,000 10/30 | 5582億1581万 | 3577億9198万 | +11.71% 7/31 | -10.61% 4/25 |
| 2025年 3月期 | 8,234 1/29 | 5,356 8/5 | 972,500 10/30 | 6208億7653万 | 4038億6382万 | +15.53% 1/29 | -20.95% 8/5 |
| 最新 | 6,819 2025/4/30 | 328,600 | 5141億7987万 | -5.2% 7,193 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 104%（2.04倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/04/30 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
699円（2008/10/09） - 876%（9.76倍）
6,819円（4/30）