株価チャート
株価
4/24
- 前日 (4/23)
- 6,240
- 始値
- 6,240
- 高値
- 6,240
- 安値
- 6,080
- 終値 -2.24%
- 6,100
- 出来高 -26.59%
- 75,100
乖離率
- 株価（5日）
移動平均値 - -1.45%
6,190 - 株価（25日）
移動平均値 - -0.41%
6,125 - 出来高（5日）
移動平均値 - -23.62%
98,320
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 6,240 | 6,240 | 6,080 | 6,100 | -2.24% | 75,100 | 3976億1312万 | -0.41% | 24.81 | 4.35 |
| 04/23 | 6,280 | 6,290 | 6,210 | 6,240 | -0.32% | 102,300 | 4067億3867万 | +1.63% | 25.38 | 4.45 |
| 04/22 | 6,370 | 6,420 | 6,220 | 6,260 | +0.97% | 142,100 | 4080億4232万 | +1.76% | 25.46 | 4.47 |
| 04/21 | 6,180 | 6,260 | 6,170 | 6,200 | +0.81% | 80,300 | 4041億3137万 | +0.63% | 25.22 | 4.42 |
| 04/18 | 6,160 | 6,190 | 6,110 | 6,150 | -0.16% | 91,800 | 4008億7225万 | -0.32% | 25.01 | 4.39 |
| 04/17 | 6,100 | 6,180 | 6,090 | 6,160 | +1.99% | 87,900 | 4015億2407万 | -0.39% | 25.05 | 4.4 |
| 04/16 | 6,000 | 6,060 | 5,970 | 6,040 | +0.83% | 101,700 | 3937億217万 | -2.42% | 24.57 | 4.31 |
| 04/15 | 6,000 | 6,060 | 5,960 | 5,990 | -0.17% | 139,200 | 3904億4305万 | -3.32% | 24.36 | 4.27 |
| 04/14 | 5,960 | 6,040 | 5,920 | 6,000 | +0.33% | 118,600 | 3910億9488万 | -3.38% | 24.4 | 4.28 |
| 04/11 | 5,810 | 6,020 | 5,790 | 5,980 | -1.32% | 177,300 | 3897億9123万 | -3.83% | 24.32 | 4.27 |
| 04/10 | 6,050 | 6,100 | 5,920 | 6,060 | +5.03% | 188,900 | 3950億582万 | -2.79% | 24.65 | 4.32 |
| 04/09 | 5,830 | 5,890 | 5,700 | 5,770 | -2.04% | 160,900 | 3761億290万 | -7.65% | 23.47 | 4.12 |
| 04/08 | 5,910 | 5,980 | 5,780 | 5,890 | +2.61% | 161,400 | 3839億2480万 | -6% | 23.96 | 4.2 |
| 04/07 | 5,620 | 5,840 | 5,470 | 5,740 | -6.21% | 295,400 | 3741億4743万 | -8.51% | 23.35 | 4.1 |
| 04/04 | 6,130 | 6,210 | 6,040 | 6,120 | -0.33% | 176,000 | 3989億1677万 | -2.58% | 24.89 | 4.37 |
| 04/03 | 6,100 | 6,180 | 6,070 | 6,140 | -0.49% | 134,400 | 4002億2042万 | -2.2% | 24.97 | 4.38 |
| 04/02 | 6,200 | 6,220 | 6,130 | 6,170 | +0.82% | 137,200 | 4021億7590万 | -1.69% | 25.09 | 4.4 |
| 04/01 | 6,150 | 6,190 | 6,110 | 6,120 | +0.66% | 140,900 | 3989億1677万 | -2.39% | 24.89 | 4.37 |
| 03/31 | 6,290 | 6,310 | 5,970 | 6,080 | -4.25% | 201,800 | 3963億947万 | -2.98% | 24.73 | 4.34 |
| 03/28 | 6,410 | 6,420 | 6,290 | 6,350 | -0.63% | 159,800 | 4139億874万 | +1.28% | 25.83 | 4.53 |
| 03/27 | 6,280 | 6,390 | 6,250 | 6,390 | +1.75% | 108,800 | 4165億1604万 | +2% | 25.99 | 4.56 |
| 03/26 | 6,260 | 6,290 | 6,180 | 6,280 | -0.32% | 105,100 | 4093億4597万 | +0.37% | 25.54 | 4.48 |
| 03/25 | 6,310 | 6,330 | 6,230 | 6,300 | -0.79% | 103,000 | 4106億4962万 | +0.77% | 25.62 | 4.5 |
| 03/24 | 6,290 | 6,370 | 6,270 | 6,350 | +1.76% | 125,100 | 4139億874万 | +1.34% | 25.83 | 4.53 |
| 03/21 | 6,180 | 6,300 | 6,140 | 6,240 | -3.7% | 215,600 | 4067億3867万 | -0.53% | 25.38 | 4.45 |
| 03/19 | 6,480 | 6,510 | 6,420 | 6,480 | -0.77% | 125,600 | 4223億8247万 | +3.17% | 26.36 | 4.62 |
| 03/18 | 6,500 | 6,580 | 6,460 | 6,530 | +0.62% | 139,000 | 4256億4159万 | +4.03% | 26.56 | 4.66 |
| 03/17 | 6,510 | 6,520 | 6,450 | 6,490 | +0.78% | 127,400 | 4230億3429万 | +3.61% | 26.4 | 4.63 |
| 03/14 | 6,460 | 6,500 | 6,380 | 6,440 | -0.92% | 197,300 | 4197億7517万 | +2.99% | 26.19 | 4.6 |
| 03/13 | 6,320 | 6,500 | 6,300 | 6,500 | +3.34% | 178,800 | 4236億8612万 | +4.13% | 26.44 | 4.64 |
| 03/12 | 6,250 | 6,350 | 6,220 | 6,290 | +1.29% | 232,400 | 4099億9779万 | +1% | 25.58 | 4.49 |
| 03/11 | 6,220 | 6,260 | 6,070 | 6,210 | -1.74% | 273,700 | 4047億8320万 | -0.18% | 25.26 | 4.43 |
| 03/10 | 6,320 | 6,340 | 6,240 | 6,320 | +1.61% | 194,600 | 4119億5327万 | +1.64% | 25.7 | 4.51 |
| 03/07 | 6,310 | 6,340 | 6,210 | 6,220 | -2.35% | 149,600 | 4054億3502万 | +0.24% | 25.3 | 4.44 |
| 03/06 | 6,390 | 6,410 | 6,330 | 6,370 | -0.62% | 129,900 | 4152億1239万 | +3.01% | 25.91 | 4.55 |
| 03/05 | 6,320 | 6,500 | 6,290 | 6,410 | +3.05% | 250,500 | 4178億1969万 | +4.08% | 26.07 | 4.57 |
| 03/04 | 6,160 | 6,250 | 6,100 | 6,220 | +2.13% | 168,800 | 4054億3502万 | +1.55% | 25.3 | 4.44 |
| 03/03 | 6,030 | 6,170 | 6,030 | 6,090 | +2.7% | 161,800 | 3969億6130万 | -0.13% | 24.77 | 4.35 |
| 02/28 | 5,980 | 6,000 | 5,890 | 5,930 | -1.82% | 98,900 | 3865億3210万 | -2.42% | 24.12 | 4.23 |
| 02/27 | 6,060 | 6,080 | 5,970 | 6,040 | -0.82% | 116,300 | 3937億217万 | -0.36% | 24.57 | 4.31 |
| 02/26 | 6,080 | 6,150 | 5,990 | 6,090 | +1.16% | 132,000 | 3969億6130万 | +0.78% | 24.77 | 4.35 |
| 02/25 | 6,010 | 6,070 | 5,930 | 6,020 | -0.33% | 150,800 | 3923億9852万 | -0.03% | 24.48 | 4.3 |
| 02/21 | 6,110 | 6,160 | 5,970 | 6,040 | -1.79% | 177,600 | 3937億217万 | +0.6% | 24.57 | 4.31 |
| 02/20 | 6,190 | 6,210 | 6,120 | 6,150 | -1.13% | 111,000 | 4008億7225万 | +2.71% | 25.01 | 4.39 |
| 02/19 | 6,190 | 6,280 | 6,150 | 6,220 | +0.48% | 123,700 | 4054億3502万 | +4.31% | 25.3 | 4.44 |
| 02/18 | 6,320 | 6,330 | 6,160 | 6,190 | +0.49% | 210,800 | 4034億7955万 | +4.31% | 25.18 | 4.42 |
| 02/17 | 6,550 | 6,600 | 6,150 | 6,160 | -7.37% | 433,500 | 4015億2407万 | +4.25% | 25.05 | 4.4 |
| 02/14 | 6,590 | 6,730 | 6,540 | 6,650 | +1.84% | 181,200 | 4334億6349万 | +12.94% | 27.05 | 4.75 |
| 02/13 | 6,400 | 6,820 | 6,310 | 6,530 | +1.56% | 476,500 | 4256億4159万 | +11.66% | 26.56 | 4.66 |
| 02/12 | 6,490 | 6,500 | 6,390 | 6,430 | +0.63% | 173,200 | 4191億2334万 | +10.63% | 26.15 | 4.59 |
| 02/10 | 6,210 | 6,460 | 6,210 | 6,390 | +2.9% | 192,500 | 4165億1604万 | +10.5% | 25.99 | 4.56 |
| 02/07 | 6,210 | 6,260 | 6,130 | 6,210 | 0% | 93,300 | 4047億8320万 | +7.78% | 25.26 | 4.43 |
| 02/06 | 6,150 | 6,210 | 6,070 | 6,210 | +0.81% | 106,900 | 4047億8320万 | +8.04% | 25.26 | 4.43 |
| 02/05 | 6,120 | 6,180 | 6,110 | 6,160 | +0.16% | 109,900 | 4015億2407万 | +7.39% | 25.05 | 4.4 |
| 02/04 | 6,200 | 6,310 | 6,120 | 6,150 | +0.65% | 121,400 | 4008億7225万 | +7.48% | 25.01 | 4.39 |
| 02/03 | 6,120 | 6,240 | 6,110 | 6,110 | -0.65% | 122,500 | 3982億6495万 | +7.01% | 24.85 | 4.36 |
| 01/31 | 5,990 | 6,170 | 5,980 | 6,150 | +2.84% | 219,000 | 4008億7225万 | +7.89% | 25.01 | 4.39 |
| 01/30 | 5,730 | 6,110 | 5,730 | 5,980 | +4.91% | 308,900 | 3897億9123万 | +5.19% | 24.32 | 4.27 |
| 01/29 | 5,750 | 5,770 | 5,680 | 5,700 | -0.87% | 85,900 | 3715億4013万 | +0.44% | 23.18 | 4.07 |
| 01/28 | 5,590 | 5,790 | 5,560 | 5,750 | +3.42% | 126,700 | 3747億9926万 | +1.21% | 23.39 | 4.1 |
| 01/27 | 5,550 | 5,560 | 5,470 | 5,560 | +0.36% | 136,800 | 3624億1458万 | -2.25% | 22.61 | 3.97 |
| 01/24 | 5,590 | 5,590 | 5,520 | 5,540 | -0.36% | 127,900 | 3611億1093万 | -2.76% | 22.53 | 3.95 |
| 01/23 | 5,560 | 5,580 | 5,510 | 5,560 | +0.18% | 96,300 | 3624億1458万 | -2.63% | 22.61 | 3.97 |
| 01/22 | 5,530 | 5,590 | 5,520 | 5,550 | -0.54% | 71,200 | 3617億6276万 | -3.01% | 22.57 | 3.96 |
| 01/21 | 5,540 | 5,580 | 5,500 | 5,580 | +0.18% | 71,700 | 3637億1823万 | -2.72% | 22.69 | 3.98 |
| 01/20 | 5,600 | 5,610 | 5,550 | 5,570 | +0.36% | 59,400 | 3630億6641万 | -3.03% | 22.65 | 3.97 |
| 01/17 | 5,590 | 5,590 | 5,490 | 5,550 | -1.77% | 68,000 | 3617億6276万 | -3.51% | 22.57 | 3.96 |
| 01/16 | 5,580 | 5,720 | 5,560 | 5,650 | +2.36% | 151,100 | 3682億8101万 | -1.82% | 22.98 | 4.03 |
| 01/15 | 5,480 | 5,520 | 5,450 | 5,520 | +0.55% | 98,700 | 3598億728万 | -4.05% | 22.45 | 3.94 |
| 01/14 | 5,570 | 5,600 | 5,430 | 5,490 | -1.44% | 89,600 | 3578億5181万 | -4.62% | 22.33 | 3.92 |
| 01/10 | 5,650 | 5,650 | 5,540 | 5,570 | -1.42% | 77,800 | 3630億6641万 | -3.25% | 22.65 | 3.97 |
| 01/09 | 5,640 | 5,650 | 5,590 | 5,650 | +0.36% | 43,800 | 3682億8101万 | -1.74% | 22.98 | 4.03 |
| 01/08 | 5,650 | 5,650 | 5,590 | 5,630 | -0.35% | 87,600 | 3669億7736万 | -1.93% | 22.9 | 4.02 |
| 01/07 | 5,650 | 5,650 | 5,580 | 5,650 | -0.88% | 119,500 | 3682億8101万 | -1.46% | 22.98 | 4.03 |
| 01/06 | 5,850 | 5,890 | 5,700 | 5,700 | -2.56% | 99,800 | 3715億4013万 | -0.44% | 23.18 | 4.07 |
| 2024 | ||||||||||
| 12/30 | 5,890 | 5,930 | 5,810 | 5,850 | -0.51% | 106,400 | 3813億1750万 | +2.36% | 25.18 | 4.17 |
| 12/27 | 5,860 | 5,890 | 5,820 | 5,880 | -0.17% | 72,400 | 3832億7298万 | +3.19% | 25.31 | 4.2 |
| 12/26 | 5,850 | 5,900 | 5,850 | 5,890 | +1.2% | 41,500 | 3839億2480万 | +3.73% | 25.35 | 4.2 |
| 12/25 | 5,840 | 5,840 | 5,770 | 5,820 | -0.34% | 34,100 | 3793億6203万 | +2.99% | 25.05 | 4.15 |
| 12/24 | 5,830 | 5,880 | 5,780 | 5,840 | -0.51% | 105,500 | 3806億6568万 | +3.79% | 25.14 | 4.17 |
| 12/23 | 5,780 | 5,880 | 5,750 | 5,870 | +1.73% | 54,300 | 3826億2115万 | +4.77% | 25.27 | 4.19 |
| 12/20 | 5,820 | 5,820 | 5,720 | 5,770 | +0.52% | 83,500 | 3761億290万 | +3.55% | 24.84 | 4.12 |
| 12/19 | 5,850 | 5,850 | 5,680 | 5,740 | -1.88% | 132,700 | 3741億4743万 | +3.44% | 24.71 | 4.1 |
| 12/18 | 5,940 | 5,940 | 5,850 | 5,850 | -1.18% | 66,200 | 3813億1750万 | +5.69% | 25.18 | 4.17 |
| 12/17 | 5,840 | 5,930 | 5,810 | 5,920 | +2.42% | 74,800 | 3858億8028万 | +7.27% | 25.48 | 4.22 |
| 12/16 | 5,840 | 5,860 | 5,780 | 5,780 | -1.37% | 88,600 | 3767億5473万 | +5.07% | 24.88 | 4.12 |
| 12/13 | 5,780 | 5,920 | 5,780 | 5,860 | -0.17% | 95,400 | 3819億6933万 | +6.82% | 25.23 | 4.18 |
| 12/12 | 5,920 | 5,950 | 5,860 | 5,870 | -0.68% | 106,800 | 3826億2115万 | +7.39% | 25.27 | 4.19 |
| 12/11 | 5,760 | 5,920 | 5,760 | 5,910 | +2.6% | 153,500 | 3852億2845万 | +8.68% | 25.44 | 4.22 |
| 12/10 | 5,890 | 5,900 | 5,690 | 5,760 | -0.52% | 149,600 | 3754億5108万 | +6.71% | 24.8 | 4.11 |
| 12/09 | 5,680 | 5,800 | 5,670 | 5,790 | +3.02% | 119,800 | 3774億655万 | +7.84% | 24.92 | 4.13 |
| 12/06 | 5,600 | 5,690 | 5,570 | 5,620 | +0.36% | 92,100 | 3663億2553万 | +5.34% | 24.19 | 4.01 |
| 12/05 | 5,600 | 5,650 | 5,570 | 5,600 | +0.18% | 85,200 | 3650億2188万 | +5.11% | 24.11 | 4 |
| 12/04 | 5,520 | 5,600 | 5,490 | 5,590 | +1.45% | 82,900 | 3643億7006万 | +5.06% | 24.06 | 3.99 |
| 12/03 | 5,500 | 5,540 | 5,470 | 5,510 | +2.04% | 70,100 | 3591億5546万 | +3.77% | 23.72 | 3.93 |
| 12/02 | 5,380 | 5,440 | 5,350 | 5,400 | -0.37% | 58,400 | 3519億8539万 | +1.85% | 23.25 | 3.85 |
| 11/29 | 5,460 | 5,500 | 5,410 | 5,420 | -0.73% | 77,600 | 3532億8904万 | +2.34% | 23.33 | 3.87 |
| 11/28 | 5,500 | 5,540 | 5,390 | 5,460 | +0.55% | 82,300 | 3558億9634万 | +3.19% | 23.5 | 3.9 |
| 11/27 | 5,420 | 5,480 | 5,380 | 5,430 | -0.18% | 132,300 | 3539億4086万 | +2.74% | 23.37 | 3.87 |
| 11/26 | 5,380 | 5,460 | 5,360 | 5,440 | 0% | 81,700 | 3545億9269万 | +3.01% | 23.42 | 3.88 |
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 | 681 1,361 5/23 | 392 783 3/18 | 772,000 386,000 5/14 | - | - | +10.56% 5/2 | -18.91% 1/22 |
| 2009年 3月期 | 488 975 5/12 | 238 476 3/10 | 498,000 249,000 4/30 | - | - | +11.13% 11/10 | -29.58% 10/10 |
| 2010年 3月期 | 328 656 6/11 | 241 481 2/25 481 4/23 | 290,400 145,200 6/9 | - | - | +27.66% 6/11 | -12.58% 11/16 |
| 2011年 3月期 | 373 745 4/28 | 221 441 3/15 | 533,800 266,900 4/28 | 242億8047万 | 143億7273万 | +13.13% 12/20 | -26.5% 3/15 |
| 2012年 3月期 | 410 819 12/5 | 226 451 8/9 | 516,400 258,200 4/20 | 266億9222万 | 146億9864万 | +17.1% 10/12 | -12.15% 2/7 |
| 2013年 3月期 | 532 1,064 3/1 | 293 586 5/31 | 418,200 209,100 10/16 | 346億7707万 | 190億9846万 | +26.09% 4/24 | -7.29% 11/13 |
| 2014年 3月期 | 675 1,350 4/24 | 468 936 4/2 | 933,400 466,700 4/24 | 439億9817万 | 305億540万 | +12.44% 5/9 | -10.48% 6/7 |
| 2015年 3月期 | 1,269 2,538 12/17 | 547 1,093 1/22 | 493,000 246,500 12/9 | 827億1656万 | 356億2222万 | +19.26% 12/9 12/7 | -10.09% 8/25 |
| 2016年 12月期 | 1,247 2,493 2/1 | 725 1,450 6/24 | 870,200 435,100 7/29 | 812億4996万 | 472億5729万 | +18.73% 7/19 | -17.3% 6/24 |
| 2017年 12月期 | 1,443 2,885 10/30 2,885 6/22 | 878 1,756 1/20 | 996,400 498,200 11/1 | 940億2572万 | 572億3021万 | +13.23% 2/14 | -13.29% 11/2 |
| 2018年 12月期 | 2,180 4,360 9/26 | 1,255 2,510 2/9 | 1,274,800 637,400 2/13 | 1420億9780万 | 818億401万 | +12.3% 5/1 | -22.55% 12/25 |
| 2019年 12月期 | 2,200 4,400 12/25 | 1,341 2,681 1/4 | 1,012,400 506,200 7/18 | 1434億145万 | 873億7711万 | +20.94% 2/12 | -9.37% 8/26 |
| 2020年 12月期 | 3,710 7,420 12/1 | 1,496 2,991 3/23 | 923,800 461,900 7/17 | 2418億2700万 | 974億8039万 | +17.28% 12/1 | -31.61% 3/19 |
| 2021年 12月期 | 4,800 7/13 | 3,080 1/4 | 650,500 2/17 | 3128億7590万 | 2007億6203万 | +15.09% 7/2 | -12.7% 10/6 |
| 2022年 12月期 | 5,010 11/1 | 3,145 1/20 | 647,600 7/28 | 3265億6422万 | 2049億9889万 | +11.93% 4/5 | -10.19% 3/7 |
| 2023年 12月期 | 6,040 12/19 | 3,765 1/5 | 569,500 11/1 | 3937億217万 | 2454億1203万 | +19.7% 12/19 | -15.48% 11/1 |
| 2024年 12月期 | 6,100 8/29 | 4,600 4/3 | 650,800 7/30 | 3976億1312万 | 2998億3940万 | +11.58% 5/9 | -10.23% 4/3 |
| 最新 | 6,100 2025/4/24 | 75,100 | 3976億1312万 | -0.41% 6,125 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 94%（1.94倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/04/24 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
221円（2011/03/15） - 2666%（27.66倍）
6,100円（4/24）