株価チャート
株価
4/25
- 前日 (4/24)
- 6,020
- 始値
- 6,053
- 高値
- 6,117
- 安値
- 6,035
- 終値 +1.1%
- 6,086
- 出来高 +41.93%
- 197,000
乖離率
- 株価（5日）
移動平均値 - +1.84%
5,976 - 株価（25日）
移動平均値 - +0.68%
6,045 - 出来高（5日）
移動平均値 - +0.67%
195,680
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 | 6,053 | 6,117 | 6,035 | 6,086 | +1.1% | 197,000 | 3687億6620万 | +0.68% | 25.17 | 1.28 |
| 04/24 | 5,998 | 6,065 | 5,998 | 6,020 | +0.67% | 138,800 | 3647億6709万 | -0.76% | 24.89 | 1.26 |
| 04/23 | 6,040 | 6,120 | 5,976 | 5,980 | +0.45% | 189,200 | 3623億4339万 | -1.87% | 24.73 | 1.25 |
| 04/22 | 5,861 | 6,041 | 5,855 | 5,953 | +1.88% | 285,300 | 3607億739万 | -2.89% | 24.62 | 1.25 |
| 04/21 | 5,935 | 5,956 | 5,835 | 5,843 | -1.62% | 168,100 | 3540億4221万 | -5.22% | 24.16 | 1.22 |
| 04/18 | 5,850 | 5,948 | 5,821 | 5,939 | +1.87% | 160,100 | 3598億5910万 | -4.27% | 24.56 | 1.24 |
| 04/17 | 5,753 | 5,877 | 5,747 | 5,830 | +1.34% | 362,800 | 3532億5451万 | -6.33% | 24.11 | 1.22 |
| 04/16 | 5,950 | 5,990 | 5,711 | 5,753 | -4.21% | 373,400 | 3485億8888万 | -7.94% | 23.79 | 1.21 |
| 04/15 | 6,100 | 6,134 | 5,986 | 6,006 | -1.64% | 260,000 | 3639億1880万 | -4.47% | 24.84 | 1.26 |
| 04/14 | 6,120 | 6,197 | 6,087 | 6,106 | +2.43% | 205,500 | 3699億7805万 | -3.37% | 25.25 | 1.28 |
| 04/11 | 5,780 | 5,975 | 5,731 | 5,961 | +0.18% | 254,300 | 3611億9213万 | -6.11% | 24.65 | 1.25 |
| 04/10 | 5,990 | 5,990 | 5,810 | 5,950 | +7.4% | 273,500 | 3605億2561万 | -6.52% | 24.6 | 1.25 |
| 04/09 | 5,600 | 5,607 | 5,389 | 5,540 | -2.24% | 444,900 | 3356億8267万 | -13.18% | 22.91 | 1.16 |
| 04/08 | 5,596 | 5,751 | 5,579 | 5,667 | +4.94% | 358,700 | 3433億7792万 | -11.55% | 23.43 | 1.19 |
| 04/07 | 5,780 | 5,782 | 5,384 | 5,400 | -10.36% | 645,100 | 3271億9972万 | -16.03% | 22.33 | 1.13 |
| 04/04 | 6,101 | 6,190 | 5,939 | 6,024 | -2.02% | 306,100 | 3650億946万 | -6.86% | 24.91 | 1.26 |
| 04/03 | 6,000 | 6,167 | 5,981 | 6,148 | -0.19% | 279,600 | 3725億2294万 | -5.26% | 25.42 | 1.29 |
| 04/02 | 6,416 | 6,430 | 6,151 | 6,160 | -3.36% | 273,300 | 3732億5005万 | -5.25% | 25.47 | 1.29 |
| 04/01 | 6,313 | 6,374 | 6,266 | 6,374 | +2.48% | 275,200 | 3862億1685万 | -2.01% | 26.36 | 1.34 |
| 03/31 | 6,250 | 6,313 | 6,217 | 6,220 | -1.8% | 255,900 | 3768億8560万 | -4.31% | 25.72 | 1.3 |
| 03/28 | 6,415 | 6,430 | 6,280 | 6,334 | -1.26% | 223,600 | 3837億9315万 | -2.54% | 26.19 | 1.33 |
| 03/27 | 6,450 | 6,461 | 6,372 | 6,415 | -0.12% | 312,500 | 3887億115万 | -1.26% | 26.53 | 1.34 |
| 03/26 | 6,525 | 6,563 | 6,405 | 6,423 | -1.15% | 214,400 | 3891億8589万 | -0.88% | 26.56 | 1.35 |
| 03/25 | 6,470 | 6,563 | 6,416 | 6,498 | -0.03% | 219,400 | 3937億3033万 | +0.45% | 26.87 | 1.36 |
| 03/24 | 6,551 | 6,576 | 6,481 | 6,500 | -1.68% | 198,500 | 3938億5151万 | +0.56% | 26.88 | 1.36 |
| 03/21 | 6,524 | 6,669 | 6,501 | 6,611 | -1.52% | 343,900 | 4005億7728万 | +2.27% | 27.34 | 1.39 |
| 03/19 | 6,869 | 6,872 | 6,675 | 6,713 | -2.29% | 236,500 | 4067億5772万 | +3.76% | 27.76 | 1.41 |
| 03/18 | 6,859 | 6,899 | 6,790 | 6,870 | +0.42% | 190,100 | 4162億7075万 | +6.2% | 28.41 | 1.44 |
| 03/17 | 6,812 | 6,895 | 6,805 | 6,841 | +0.43% | 215,700 | 4145億1357万 | +5.95% | 28.29 | 1.43 |
| 03/14 | 6,597 | 6,850 | 6,562 | 6,812 | +5.78% | 461,100 | 4127億5638万 | +5.66% | 28.17 | 1.43 |
| 03/13 | 6,500 | 6,557 | 6,389 | 6,440 | -0.46% | 332,000 | 3902億1596万 | +0.03% | 26.63 | 1.35 |
| 03/12 | 6,581 | 6,638 | 6,457 | 6,470 | -3.16% | 412,200 | 3920億3374万 | +0.36% | 26.75 | 1.36 |
| 03/11 | 6,843 | 6,920 | 6,631 | 6,681 | -1.85% | 405,200 | 4048億1876万 | +3.47% | 27.63 | 1.4 |
| 03/10 | 6,957 | 6,967 | 6,733 | 6,807 | -0.74% | 352,600 | 4124億5342万 | +5.29% | 28.15 | 1.43 |
| 03/07 | 6,498 | 6,858 | 6,498 | 6,858 | +7.71% | 858,800 | 4155億4364万 | +5.98% | 28.36 | 1.44 |
| 03/06 | 6,389 | 6,406 | 6,333 | 6,367 | +0.22% | 149,000 | 3857億9270万 | -1.7% | 26.33 | 1.33 |
| 03/05 | 6,238 | 6,391 | 6,195 | 6,353 | +2.47% | 200,500 | 3849億4441万 | -2.35% | 26.27 | 1.33 |
| 03/04 | 6,347 | 6,370 | 6,162 | 6,200 | -0.75% | 232,900 | 3756億7375万 | -5.08% | 25.64 | 1.3 |
| 03/03 | 6,354 | 6,385 | 6,223 | 6,247 | -1.3% | 248,900 | 3785億2160万 | -4.74% | 25.83 | 1.31 |
| 02/28 | 6,500 | 6,533 | 6,329 | 6,329 | -3.29% | 281,700 | 3834億9019万 | -3.86% | 26.17 | 1.33 |
| 02/27 | 6,410 | 6,640 | 6,389 | 6,544 | +1.18% | 291,100 | 3965億1758万 | -0.91% | 27.06 | 1.37 |
| 02/26 | 6,260 | 6,473 | 6,260 | 6,468 | +3.32% | 263,800 | 3919億1255万 | -2.19% | 26.75 | 1.36 |
| 02/25 | 6,202 | 6,275 | 6,125 | 6,260 | +0.42% | 212,100 | 3793億930万 | -5.47% | 25.89 | 1.31 |
| 02/21 | 6,203 | 6,342 | 6,185 | 6,234 | +0.55% | 219,000 | 3777億3390万 | -6.13% | 25.78 | 1.31 |
| 02/20 | 6,350 | 6,370 | 6,185 | 6,200 | -1.32% | 343,200 | 3756億7375万 | -6.84% | 25.64 | 1.3 |
| 02/19 | 6,000 | 6,299 | 5,985 | 6,283 | +4.72% | 622,900 | 3807億293万 | -5.83% | 25.98 | 1.32 |
| 02/18 | 6,091 | 6,097 | 6,000 | 6,000 | -2.09% | 411,400 | 3635億5524万 | -10.25% | 24.81 | 1.26 |
| 02/17 | 6,390 | 6,390 | 6,128 | 6,128 | -4.1% | 476,200 | 3713億1109万 | -8.71% | 25.34 | 1.28 |
| 02/14 | 6,559 | 6,594 | 6,363 | 6,390 | -1.6% | 461,400 | 3871億8633万 | -5.16% | 26.42 | 1.34 |
| 02/13 | 6,430 | 6,525 | 6,233 | 6,494 | -3.79% | 1,199,900 | 3934億8796万 | -3.89% | 26.85 | 1.36 |
| 02/12 | 6,763 | 6,789 | 6,623 | 6,750 | +0.9% | 477,700 | 4089億9965万 | -0.34% | 27.91 | 1.41 |
| 02/10 | 6,580 | 6,690 | 6,576 | 6,690 | +1.67% | 545,900 | 4053億6409万 | -1.31% | 27.66 | 1.4 |
| 02/07 | 6,615 | 6,632 | 6,564 | 6,580 | -0.21% | 182,700 | 3986億9891万 | -3.22% | 27.21 | 1.38 |
| 02/06 | 6,555 | 6,599 | 6,538 | 6,594 | +0.18% | 192,000 | 3995億4721万 | -3.34% | 27.27 | 1.38 |
| 02/05 | 6,650 | 6,683 | 6,531 | 6,582 | -1.44% | 312,600 | 3988億2010万 | -3.76% | 27.22 | 1.38 |
| 02/04 | 6,782 | 6,782 | 6,678 | 6,678 | -0.51% | 148,900 | 4046億3698万 | -2.57% | 27.61 | 1.4 |
| 02/03 | 6,800 | 6,813 | 6,648 | 6,712 | -2.53% | 239,500 | 4066億9713万 | -2.23% | 27.76 | 1.41 |
| 01/31 | 6,944 | 6,944 | 6,869 | 6,886 | -1.02% | 132,700 | 4172億4023万 | +0.2% | 28.47 | 1.44 |
| 01/30 | 6,960 | 6,980 | 6,903 | 6,957 | -0.76% | 142,900 | 4215億4230万 | +1.24% | 28.77 | 1.46 |
| 01/29 | 7,060 | 7,080 | 7,009 | 7,010 | -1.1% | 155,100 | 4247億5371万 | +2.02% | 28.99 | 1.47 |
| 01/28 | 7,009 | 7,114 | 6,950 | 7,088 | +1.42% | 214,800 | 4294億7993万 | +3.2% | 29.31 | 1.49 |
| 01/27 | 6,962 | 7,012 | 6,932 | 6,989 | +1.88% | 206,700 | 4234億8126万 | +1.84% | 28.9 | 1.46 |
| 01/24 | 6,874 | 6,965 | 6,856 | 6,860 | -0.17% | 194,400 | 4156億6483万 | +0.03% | 28.37 | 1.44 |
| 01/23 | 6,849 | 6,946 | 6,810 | 6,872 | +0.32% | 285,700 | 4163億9194万 | +0.12% | 28.42 | 1.44 |
| 01/22 | 6,824 | 6,899 | 6,786 | 6,850 | +1.09% | 183,100 | 4150億5890万 | -0.31% | 28.33 | 1.44 |
| 01/21 | 6,699 | 6,798 | 6,696 | 6,776 | +1.36% | 166,300 | 4105億7505万 | -1.55% | 28.02 | 1.42 |
| 01/20 | 6,750 | 6,781 | 6,666 | 6,685 | -0.77% | 198,800 | 4050億6113万 | -3.05% | 27.64 | 1.4 |
| 01/17 | 6,602 | 6,767 | 6,586 | 6,737 | +2.29% | 233,700 | 4082億1194万 | -2.46% | 27.86 | 1.41 |
| 01/16 | 6,672 | 6,678 | 6,555 | 6,586 | -0.57% | 165,800 | 3990億6247万 | -4.65% | 27.23 | 1.38 |
| 01/15 | 6,660 | 6,717 | 6,585 | 6,624 | +0.11% | 187,300 | 4013億6499万 | -4.18% | 27.39 | 1.39 |
| 01/14 | 6,700 | 6,712 | 6,524 | 6,617 | -1.09% | 299,000 | 4009億4084万 | -4.34% | 27.36 | 1.39 |
| 01/10 | 6,700 | 6,769 | 6,683 | 6,690 | -1.11% | 193,900 | 4053億6409万 | -3.34% | 27.66 | 1.4 |
| 01/09 | 6,813 | 6,842 | 6,754 | 6,765 | -1.14% | 160,000 | 4099億853万 | -2.23% | 27.97 | 1.42 |
| 01/08 | 6,900 | 6,905 | 6,787 | 6,843 | -1.03% | 211,200 | 4146億3475万 | -1.07% | 28.3 | 1.43 |
| 01/07 | 6,929 | 6,949 | 6,800 | 6,914 | +0.3% | 302,000 | 4189億3682万 | +0.01% | 28.59 | 1.45 |
| 01/06 | 7,102 | 7,131 | 6,892 | 6,893 | -3.98% | 318,400 | 4176億6438万 | -0.12% | 28.5 | 1.44 |
| 2024 | ||||||||||
| 12/30 | 7,101 | 7,258 | 7,101 | 7,179 | +0.28% | 232,300 | 4349億9385万 | +4.16% | 54.55 | 1.5 |
| 12/27 | 7,058 | 7,159 | 7,001 | 7,159 | +1.86% | 313,900 | 4337億8200万 | +4.16% | 54.4 | 1.5 |
| 12/26 | 6,915 | 7,060 | 6,915 | 7,028 | +1.24% | 600,200 | 4258億4437万 | +2.58% | 53.4 | 1.47 |
| 12/25 | 6,990 | 6,997 | 6,883 | 6,942 | -0.32% | 238,700 | 4206億3341万 | +1.48% | 52.75 | 1.45 |
| 12/24 | 6,917 | 6,999 | 6,888 | 6,964 | +1.12% | 300,200 | 4219億6645万 | +1.93% | 52.92 | 1.46 |
| 12/23 | 6,890 | 6,900 | 6,798 | 6,887 | -0.07% | 349,900 | 4173億82万 | +0.97% | 52.33 | 1.44 |
| 12/20 | 7,000 | 7,000 | 6,851 | 6,892 | -0.63% | 212,000 | 4176億379万 | +1.14% | 52.37 | 1.44 |
| 12/19 | 6,848 | 6,947 | 6,838 | 6,936 | +0.25% | 209,700 | 4202億6986万 | +1.9% | 52.7 | 1.45 |
| 12/18 | 6,897 | 7,018 | 6,897 | 6,919 | -0.62% | 212,000 | 4192億3979万 | +1.75% | 52.57 | 1.45 |
| 12/17 | 6,858 | 7,000 | 6,858 | 6,962 | +1.37% | 182,600 | 4218億4527万 | +2.4% | 52.9 | 1.46 |
| 12/16 | 6,953 | 6,982 | 6,861 | 6,868 | -2.08% | 311,500 | 4161億4957万 | +0.97% | 52.19 | 1.44 |
| 12/13 | 6,990 | 7,127 | 6,980 | 7,014 | -0.61% | 287,300 | 4249億9608万 | +2.62% | 53.3 | 1.47 |
| 12/12 | 7,150 | 7,169 | 7,015 | 7,057 | -1.15% | 371,400 | 4276億156万 | +2.75% | 53.62 | 1.48 |
| 12/11 | 7,114 | 7,209 | 7,078 | 7,139 | +0.96% | 373,700 | 4325億7015万 | +3.39% | 54.25 | 1.5 |
| 12/10 | 7,138 | 7,285 | 7,045 | 7,071 | +1.2% | 674,300 | 4284億4985万 | +1.9% | 53.73 | 1.48 |
| 12/09 | 6,850 | 7,009 | 6,831 | 6,987 | +3.59% | 570,000 | 4233億6008万 | +0.13% | 53.09 | 1.46 |
| 12/06 | 6,764 | 6,830 | 6,730 | 6,745 | +0.34% | 204,700 | 4086億9668万 | -3.84% | 51.25 | 1.41 |
| 12/05 | 6,780 | 6,783 | 6,691 | 6,722 | -0.24% | 185,700 | 4073億306万 | -5.06% | 51.08 | 1.41 |
| 12/04 | 6,706 | 6,755 | 6,656 | 6,738 | +0.4% | 203,900 | 4082億7254万 | -5.67% | 51.2 | 1.41 |
| 12/03 | 6,719 | 6,780 | 6,690 | 6,711 | +1.13% | 285,200 | 4066億3654万 | -6.87% | 50.99 | 1.41 |
| 12/02 | 6,630 | 6,769 | 6,615 | 6,636 | -1.1% | 318,300 | 4020億9210万 | -8.72% | 50.42 | 1.39 |
| 11/29 | 6,770 | 6,894 | 6,710 | 6,710 | -0.7% | 394,100 | 4065億7595万 | -8.48% | 50.99 | 1.41 |
| 11/28 | 6,630 | 6,777 | 6,610 | 6,757 | +2.3% | 340,600 | 4094億2379万 | -8.57% | 51.34 | 1.42 |
| 11/27 | 6,630 | 6,637 | 6,543 | 6,605 | -0.96% | 286,300 | 4002億1373万 | -11.32% | 50.19 | 1.38 |
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 | 3,700 8/9 | 2,095 3/17 | 990,000 5/10 | - | - | +10.44% 4/7 | -14.88% 1/23 |
| 2009年 3月期 | 3,130 9/19 | 1,764 2/5 | 857,200 11/10 | - | - | +11.32% 8/11 | -21.62% 11/12 |
| 2010年 3月期 | 2,345 9/1 | 1,801 4/15 | 783,300 4/2 | - | - | +15.52% 9/1 | -8.36% 10/8 |
| 2011年 3月期 | 2,460 3/16 | 1,877 11/1 | 878,800 3/16 | 1490億5632万 | 1137億3118万 | +6.01% 12/16 | -5.8% 3/14 |
| 2012年 3月期 | 2,144 4/28 | 1,759 11/15 | 378,000 5/2 | 1299億924万 | 1065億8132万 | +6.75% 1/4 | -6.57% 8/8 |
| 2013年 3月期 | 2,262 3/11 | 1,692 5/31 | 501,000 10/30 | 1370億5910万 | 1025億2166万 | +13.69% 4/10 | -5.41% 5/25 |
| 2014年 3月期 | 3,400 3/31 | 2,037 4/2 | 631,400 10/30 | 2060億1463万 | 1234億2590万 | +11.57% 7/1 | -8.89% 6/7 |
| 2015年 3月期 | 6,790 3/20 | 3,095 4/15 | 950,300 10/16 | 4114億2335万 | 1875億3391万 | +13.63% 3/6 | -6.58% 10/14 |
| 2016年 3月期 | 13,670 8/10 | 6,510 4/1 | 2,711,000 8/31 | 8283億3万 | 3944億5744万 | +18.52% 7/2 | -18.5% 2/12 |
| 2017年 3月期 | 11,200 4/14 | 7,780 6/28 | 1,756,100 5/2 | 6786億3645万 | 4714億996万 | +15.1% 8/1 | -13.49% 11/2 |
| 2018年 3月期 | 22,280 3/30 | 9,730 4/17 4/14 | 899,800 11/1 | 1兆3500億 | 5895億6542万 | +13.18% 11/24 | -9.07% 9/22 |
| 2019年 3月期 | 26,340 6/18 | 13,820 1/16 | 1,199,600 8/16 | 1兆5960億 | 8373億8891万 | +15.16% 2/18 | -16.76% 10/26 |
| 2020年 3月期 | 22,010 4/19 | 10,870 3/17 3/13 | 996,100 8/1 | 1兆3336億 | 6586億4092万 | +8.8% 4/17 | -16.44% 3/16 |
| 2021年 3月期 | 18,680 2/18 | 10,570 8/3 | 781,800 8/12 | 1兆1318億 | 6404億6315万 | +11.02% 10/13 | -18.48% 8/19 |
| 2022年 12月期 | 16,390 10/5 | 10,000 1/28 | 829,800 2/15 | 9931億1174万 | 6059億2541万 | +18.67% 2/18 | -12.62% 5/13 |
| 2023年 12月期 | 16,440 4/14 | 9,667 10/31 | 1,401,600 11/14 | 9961億4137万 | 5857億4809万 | +9.59% 2/9 | -12.08% 8/28 |
| 2024年 12月期 | 11,340 6/17 | 6,543 11/27 | 3,091,000 2/29 | 6871億1941万 | 3964億5699万 | +25.67% 5/10 | -17.4% 11/14 |
| 最新 | 6,086 2025/4/25 | 197,000 | 3687億6620万 | +0.68% 6,045 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 139%（2.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/04/25 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
1,679円（2001/01/16） - 262%（3.62倍）
6,086円（4/25）