株価チャート
株価
5/2
- 前日 (5/1)
- 6,860
- 始値
- 6,840
- 高値
- 6,930
- 安値
- 6,830
- 終値 -0.15%
- 6,850
- 出来高 +50.08%
- 186,400
乖離率
- 株価(5日)
移動平均値 - +0.79%
6,796 - 株価(25日)
移動平均値 - +9.9%
6,233 - 出来高(5日)
移動平均値 - +3.06%
180,860
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 6,840 | 6,930 | 6,830 | 6,850 | -0.15% | 186,400 | 3175億6394万 | +9.9% | 13.69 | 2.88 |
05/01 | 6,840 | 6,910 | 6,800 | 6,860 | +1.03% | 124,200 | 3180億2754万 | +9.97% | 13.71 | 2.88 |
04/30 | 6,720 | 6,830 | 6,690 | 6,790 | +1.04% | 156,300 | 3147億8236万 | +8.64% | 13.57 | 2.85 |
04/28 | 6,910 | 6,920 | 6,700 | 6,720 | -0.59% | 155,400 | 3115億3718万 | +7.35% | 13.43 | 2.82 |
04/25 | 6,710 | 6,840 | 6,650 | 6,760 | +3.52% | 282,000 | 3133億9157万 | +7.81% | 13.51 | 2.84 |
04/24 | 6,540 | 6,570 | 6,490 | 6,530 | +1.08% | 269,800 | 3027億2884万 | +3.98% | 13.05 | 2.74 |
04/23 | 6,550 | 6,600 | 6,390 | 6,460 | +0.94% | 230,100 | 2994億8366万 | +2.62% | 12.91 | 2.71 |
04/22 | 6,220 | 6,450 | 6,150 | 6,400 | +2.4% | 198,300 | 2967億208万 | +1.27% | 12.79 | 2.69 |
04/21 | 6,230 | 6,300 | 6,170 | 6,250 | -1.11% | 117,600 | 2897億4812万 | -1.53% | 12.49 | 2.63 |
04/18 | 6,240 | 6,320 | 6,130 | 6,320 | +0.32% | 204,000 | 2929億9330万 | -0.94% | 12.63 | 2.66 |
04/17 | 5,970 | 6,300 | 5,940 | 6,300 | +6.24% | 337,400 | 2920億6611万 | -1.56% | 12.59 | 2.65 |
04/16 | 6,040 | 6,100 | 5,900 | 5,930 | -2.95% | 258,400 | 2749億1302万 | -7.72% | 11.85 | 2.49 |
04/15 | 6,040 | 6,140 | 6,000 | 6,110 | +1.66% | 202,700 | 2832億5776万 | -5.36% | 12.21 | 2.57 |
04/14 | 5,960 | 6,090 | 5,870 | 6,010 | +3.44% | 365,300 | 2786億2179万 | -7.11% | 12.01 | 2.52 |
04/11 | 5,650 | 5,860 | 5,550 | 5,810 | -2.35% | 275,700 | 2693億4985万 | -10.51% | 11.61 | 2.44 |
04/10 | 6,260 | 6,260 | 5,920 | 5,950 | +11.01% | 456,400 | 2758億4021万 | -9.01% | 11.89 | 2.5 |
04/09 | 5,360 | 5,420 | 5,220 | 5,360 | -4.46% | 306,300 | 2484億8799万 | -18.58% | 10.71 | 2.25 |
04/08 | 5,750 | 5,870 | 5,590 | 5,610 | +11.31% | 365,100 | 2600億7791万 | -15.72% | 11.21 | 2.36 |
04/07 | 4,770 | 5,240 | 4,770 | 5,040 | -11.73% | 429,000 | 2336億5288万 | -24.92% | 10.07 | 2.12 |
04/04 | 5,830 | 5,880 | 5,600 | 5,710 | -6.39% | 342,300 | 2647億1388万 | -15.93% | 11.41 | 2.4 |
04/03 | 6,060 | 6,170 | 6,050 | 6,100 | -4.69% | 384,400 | 2827億9417万 | -11.09% | 12.19 | 2.56 |
04/02 | 6,450 | 6,450 | 6,360 | 6,400 | +0.16% | 176,300 | 2967億208万 | -7.21% | 12.79 | 2.69 |
04/01 | 6,430 | 6,450 | 6,340 | 6,390 | +0.31% | 190,400 | 2962億3848万 | -7.69% | 12.77 | 2.68 |
03/31 | 6,630 | 6,630 | 6,340 | 6,370 | -6.32% | 374,400 | 2953億1128万 | -8.36% | 12.73 | 2.68 |
03/28 | 6,980 | 6,980 | 6,730 | 6,800 | -2.58% | 189,200 | 3152億4596万 | -2.68% | 13.59 | 2.86 |
03/27 | 7,030 | 7,030 | 6,920 | 6,980 | -2.24% | 140,200 | 3235億9070万 | -0.19% | 13.95 | 2.93 |
03/26 | 7,160 | 7,160 | 7,070 | 7,140 | +1.13% | 124,200 | 3310億825万 | +2.15% | 14.27 | 3 |
03/25 | 7,000 | 7,120 | 6,970 | 7,060 | +1.29% | 146,900 | 3272億9948万 | +1.06% | 14.11 | 2.97 |
03/24 | 6,990 | 7,060 | 6,960 | 6,970 | -0.57% | 103,200 | 3231億2710万 | -0.29% | 13.93 | 2.93 |
03/21 | 6,890 | 7,030 | 6,890 | 7,010 | +1.74% | 180,000 | 3249億8149万 | +0.2% | 14.01 | 2.94 |
03/19 | 7,120 | 7,200 | 6,870 | 6,890 | -2.96% | 280,500 | 3194億1833万 | -1.67% | 13.77 | 2.89 |
03/18 | 7,120 | 7,140 | 7,020 | 7,100 | +0.57% | 137,600 | 3291億5387万 | +1.18% | 14.19 | 2.98 |
03/17 | 7,140 | 7,240 | 7,050 | 7,060 | -0.14% | 232,200 | 3272億9948万 | +0.57% | 14.11 | 2.97 |
03/14 | 6,910 | 7,120 | 6,890 | 7,070 | +3.67% | 279,500 | 3277億6307万 | +0.6% | 14.13 | 2.97 |
03/13 | 6,990 | 7,090 | 6,820 | 6,820 | -2.01% | 270,000 | 3161億7315万 | -3.32% | 13.63 | 2.87 |
03/12 | 6,710 | 7,090 | 6,710 | 6,960 | +4.19% | 409,700 | 3226億6351万 | -1.81% | 13.91 | 2.92 |
03/11 | 6,380 | 6,730 | 6,380 | 6,680 | +3.41% | 454,200 | 3096億8279万 | -6.07% | 13.35 | 2.81 |
03/10 | 6,620 | 6,660 | 6,380 | 6,460 | -1.67% | 446,300 | 2994億8366万 | -9.7% | 12.91 | 2.71 |
03/07 | 6,800 | 6,850 | 6,530 | 6,570 | -5.87% | 535,200 | 3045億8322万 | -8.83% | 13.13 | 2.76 |
03/06 | 7,090 | 7,210 | 6,980 | 6,980 | -0.99% | 293,000 | 3235億9070万 | -3.79% | 13.95 | 2.93 |
03/05 | 7,180 | 7,260 | 7,010 | 7,050 | -1.95% | 267,100 | 3268億3588万 | -3.13% | 14.09 | 2.96 |
03/04 | 7,000 | 7,310 | 6,980 | 7,190 | +2.28% | 503,600 | 3333億2624万 | -1.75% | 14.37 | 3.02 |
03/03 | 7,090 | 7,090 | 6,980 | 7,030 | +0.14% | 165,400 | 3259億869万 | -4.69% | 14.05 | 2.95 |
02/28 | 7,190 | 7,320 | 6,980 | 7,020 | -5.52% | 272,600 | 3254億4509万 | -5.73% | 14.03 | 2.95 |
02/27 | 7,400 | 7,520 | 7,320 | 7,430 | +6.14% | 483,900 | 3444億5257万 | -1.17% | 14.85 | 3.12 |
02/26 | 7,030 | 7,070 | 6,900 | 7,000 | -0.28% | 194,100 | 3245億1790万 | -7.38% | 13.99 | 2.94 |
02/25 | 7,010 | 7,060 | 6,970 | 7,020 | -1.27% | 228,700 | 3254億4509万 | -7.85% | 14.03 | 2.95 |
02/21 | 7,290 | 7,290 | 7,090 | 7,110 | -2.2% | 288,400 | 3296億1746万 | -7.31% | 14.21 | 2.99 |
02/20 | 6,950 | 7,410 | 6,930 | 7,270 | +4.45% | 570,300 | 3370億3501万 | -5.93% | 14.53 | 3.05 |
02/19 | 6,850 | 7,050 | 6,800 | 6,960 | +0.87% | 367,000 | 3226億6351万 | -10.59% | 13.91 | 2.92 |
02/18 | 7,010 | 7,010 | 6,890 | 6,900 | -2.13% | 403,600 | 3198億8193万 | -12.22% | 13.79 | 2.9 |
02/17 | 7,090 | 7,200 | 7,010 | 7,050 | -1.26% | 235,800 | 3268億3588万 | -11.23% | 14.09 | 2.96 |
02/14 | 7,190 | 7,230 | 7,100 | 7,140 | +0.14% | 291,400 | 3310億825万 | -10.97% | 14.27 | 3 |
02/13 | 7,200 | 7,210 | 7,100 | 7,130 | -2.06% | 347,900 | 3305億4466万 | -11.82% | 14.25 | 3 |
02/12 | 7,230 | 7,290 | 7,170 | 7,280 | +1.96% | 272,500 | 3374億9861万 | -10.63% | 14.55 | 3.06 |
02/10 | 7,110 | 7,200 | 7,110 | 7,140 | -0.56% | 236,800 | 3310億825万 | -12.85% | 14.27 | 3 |
02/07 | 7,160 | 7,260 | 7,010 | 7,180 | -1.1% | 452,100 | 3328億6264万 | -12.82% | 14.35 | 3.02 |
02/06 | 7,700 | 7,700 | 7,170 | 7,260 | -5.96% | 1,150,500 | 3365億7142万 | -12.31% | 14.51 | 3.05 |
02/05 | 7,700 | 7,770 | 7,630 | 7,720 | +0.78% | 398,000 | 3578億9688万 | -7.17% | 15.43 | 3.24 |
02/04 | 7,690 | 7,700 | 7,580 | 7,660 | +1.32% | 267,500 | 3551億1530万 | -8.03% | 15.31 | 3.22 |
02/03 | 7,610 | 7,680 | 7,470 | 7,560 | -2.45% | 324,100 | 3504億7933万 | -9.43% | 15.11 | 3.18 |
01/31 | 7,750 | 7,820 | 7,730 | 7,750 | +0.13% | 148,200 | 3592億8767万 | -7.41% | 15.49 | 3.26 |
01/30 | 7,810 | 7,820 | 7,680 | 7,740 | -0.9% | 252,900 | 3588億2407万 | -7.69% | 15.47 | 3.25 |
01/29 | 7,700 | 7,830 | 7,600 | 7,810 | +3.44% | 371,400 | 3620億6925万 | -7.07% | 15.61 | 3.28 |
01/28 | 7,820 | 7,880 | 7,470 | 7,550 | -6.21% | 670,200 | 3500億1573万 | -10.35% | 15.09 | 3.17 |
01/27 | 8,750 | 8,750 | 8,050 | 8,050 | -6.72% | 407,500 | 3731億9558万 | -4.72% | 16.09 | 3.38 |
01/24 | 8,800 | 8,800 | 8,610 | 8,630 | -2.04% | 153,900 | 4000億8421万 | +2.03% | 17.25 | 3.63 |
01/23 | 8,860 | 8,860 | 8,730 | 8,810 | +0.23% | 163,000 | 4084億2895万 | +4.25% | 17.61 | 3.7 |
01/22 | 8,680 | 8,930 | 8,590 | 8,790 | +4.15% | 332,500 | 4075億176万 | +4.17% | 17.57 | 3.69 |
01/21 | 8,650 | 8,730 | 8,320 | 8,440 | -0.71% | 303,200 | 3912億7586万 | +0.26% | 16.87 | 3.55 |
01/20 | 8,450 | 8,650 | 8,440 | 8,500 | +1.92% | 179,800 | 3940億5745万 | +1.03% | 16.99 | 3.57 |
01/17 | 8,480 | 8,540 | 8,300 | 8,340 | -2.23% | 205,300 | 3866億3989万 | -0.93% | 16.67 | 3.5 |
01/16 | 8,810 | 8,810 | 8,380 | 8,530 | -1.73% | 286,600 | 3954億4824万 | +1.11% | 17.05 | 3.58 |
01/15 | 8,890 | 8,980 | 8,630 | 8,680 | -2.36% | 227,900 | 4024億219万 | +2.71% | 17.35 | 3.65 |
01/14 | 8,920 | 9,130 | 8,830 | 8,890 | -0.45% | 384,000 | 4121億3773万 | +5.02% | 17.77 | 3.73 |
01/10 | 8,850 | 9,000 | 8,770 | 8,930 | -0.56% | 217,000 | 4139億9212万 | +5.38% | 17.85 | 3.75 |
01/09 | 8,890 | 9,120 | 8,870 | 8,980 | +2.05% | 469,100 | 4163億1010万 | +6% | 17.95 | 3.77 |
01/08 | 8,640 | 8,840 | 8,600 | 8,800 | +1.97% | 316,800 | 4079億6536万 | +4.11% | 17.59 | 3.7 |
01/07 | 8,600 | 8,780 | 8,470 | 8,630 | +2.01% | 396,900 | 4000億8421万 | +2.17% | 17.25 | 3.63 |
01/06 | 8,290 | 8,600 | 8,280 | 8,460 | +3.17% | 441,600 | 3922億306万 | +0.12% | 16.91 | 3.55 |
2024 | ||||||||||
12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -0.85% | 210,900 | 3801億4954万 | -3.02% | 16.39 | 3.45 |
12/27 | 8,180 | 8,310 | 8,100 | 8,270 | +1.1% | 188,600 | 3833億9471万 | -2.35% | 16.53 | 3.48 |
12/26 | 8,010 | 8,210 | 7,910 | 8,180 | +1.61% | 216,300 | 3792億2234万 | -3.61% | 16.35 | 3.44 |
12/25 | 8,110 | 8,110 | 7,960 | 8,050 | -0.74% | 145,100 | 3731億9558万 | -5.25% | 16.09 | 3.38 |
12/24 | 8,200 | 8,210 | 8,110 | 8,110 | -0.25% | 95,900 | 3759億7716万 | -4.77% | 16.21 | 3.41 |
12/23 | 8,110 | 8,260 | 8,070 | 8,130 | +0.12% | 161,900 | 3769億436万 | -4.76% | 16.25 | 3.42 |
12/20 | 8,380 | 8,440 | 8,050 | 8,120 | -1.34% | 424,300 | 3764億4076万 | -5.11% | 16.23 | 3.41 |
12/19 | 8,030 | 8,280 | 8,000 | 8,230 | -0.36% | 189,600 | 3815億4033万 | -4.14% | 16.45 | 3.46 |
12/18 | 8,210 | 8,360 | 8,200 | 8,260 | +0.49% | 148,800 | 3829億3112万 | -4.03% | 16.51 | 3.47 |
12/17 | 8,330 | 8,420 | 8,180 | 8,220 | -0.48% | 166,900 | 3810億7673万 | -4.87% | 16.43 | 3.46 |
12/16 | 8,470 | 8,470 | 8,260 | 8,260 | -2.36% | 150,800 | 3829億3112万 | -4.89% | 16.51 | 3.47 |
12/13 | 8,360 | 8,610 | 8,350 | 8,460 | -0.35% | 288,700 | 3922億306万 | -2.91% | 16.91 | 3.56 |
12/12 | 8,410 | 8,590 | 8,260 | 8,490 | +2.54% | 353,300 | 3935億9385万 | -2.62% | 16.97 | 3.57 |
12/11 | 8,280 | 8,320 | 8,170 | 8,280 | -0.48% | 261,100 | 3838億5831万 | -4.93% | 16.55 | 3.48 |
12/10 | 8,450 | 8,520 | 8,280 | 8,320 | -3.59% | 355,400 | 3857億1270万 | -4.55% | 16.63 | 3.5 |
12/09 | 8,710 | 8,780 | 8,550 | 8,630 | -1.93% | 223,900 | 4000億8421万 | -0.76% | 17.25 | 3.63 |
12/06 | 8,850 | 8,860 | 8,710 | 8,800 | -1.01% | 148,800 | 4079億6536万 | +2.04% | 17.59 | 3.7 |
12/05 | 9,190 | 9,190 | 8,850 | 8,890 | -1.66% | 190,500 | 4121億3773万 | +3.83% | 17.77 | 3.74 |
12/04 | 9,200 | 9,230 | 9,010 | 9,040 | -0.88% | 187,000 | 4190億9168万 | +6.43% | 18.07 | 3.8 |
12/03 | 9,000 | 9,200 | 9,000 | 9,120 | +2.93% | 362,300 | 4228億46万 | +8.42% | 18.23 | 3.83 |
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 | 3,875 3,100 7/11 | 889 711 2/12 | 2,222,400 2,778,000 7/13 | - | - | +25.91% 7/10 | -34.31% 11/12 |
2009年 3月期 | 1,988 1,590 6/19 | 596 477 10/28 | 2,381,600 2,977,000 6/3 | - | - | +38.02% 6/5 | -25.59% 7/15 |
2010年 3月期 | 1,038 830 6/9 | 663 530 11/27 | 512,000 640,000 8/10 | - | - | +25.25% 5/11 | -13.62% 7/13 |
2011年 3月期 | 938 750 4/28 | 541 433 3/17 | 1,680,000 2,100,000 3/24 | 434億6175万 | 250億9191万 | +9.03% 12/16 | -29.24% 3/15 |
2012年 3月期 | 819 655 11/15 | 678 542 8/9 | 604,800 756,000 2/29 | 379億5659万 | 314億835万 | +5.46% 11/9 | -8.02% 4/11 |
2013年 3月期 | 706 565 4/2 | 534 427 6/4 | 322,400 403,000 6/15 | 327億4118万 | 247億4422万 | +9.68% 7/3 | -10.88% 6/4 |
2014年 3月期 | 768 614 5/21 | 558 446 2/6 | 888,000 1,110,000 5/10 | 355億8068万 | 258億4553万 | +8.26% 5/21 | -10.71% 6/6 |
2015年 3月期 | 688 550 3/27 | 569 455 12/18 | 671,200 839,000 12/18 | 318億7229万 | 263億6708万 | +9.71% 3/27 | -7.37% 8/5 |
2016年 3月期 | 746 597 5/26 | 494 395 2/12 | 344,000 430,000 10/26 | 345億9592万 | 228億9010万 | +10.69% 10/26 | -10.51% 8/25 |
2017年 3月期 | 653 522 3/29 | 471 377 7/8 377 6/27 他2件 | 255,200 319,000 10/26 | 302億4970万 | 218億4700万 | +9.2% 10/26 | -8.09% 6/24 |
2018年 3月期 | 975 3,900 1/19 | 579 463 4/13 | 275,600 68,900 1/11 | 452億70万 | 268億3067万 | +13.45% 1/19 | -12.76% 2/14 |
2019年 3月期 | 923 3,690 5/11 | 606 2,423 12/25 | 300,000 75,000 10/26 | 427億6682万 | 280億8238万 | +17.74% 2/19 | -16.75% 12/25 |
2020年 3月期 | 1,983 7,930 2/7 | 776 3,105 6/3 | 1,108,800 277,200 2/6 | 919億810万 | 359億8671万 | +18.04% 10/30 | -29.69% 3/13 |
2021年 3月期 | 1,815 7,260 1/28 | 1,229 4,915 4/3 | 784,000 196,000 7/31 | 841億4285万 | 569億6448万 | +19.49% 5/13 | -13.39% 6/15 |
2022年 3月期 | 2,585 10,340 3/30 | 1,458 5,830 7/9 | 987,600 246,900 12/30 | 1198億3982万 | 675億6926万 | +19.97% 3/23 | -14.7% 5/17 |
2023年 3月期 | 3,630 3/31 | 1,981 10/13 | 1,606,700 10/25 | 1682億8571万 | 918億3856万 | +18.88% 11/1 | -16.29% 6/23 |
2024年 3月期 | 8,390 3/4 | 3,100 4/19 | 1,810,700 10/26 | 3889億5788万 | 1437億1507万 | +33.82% 11/6 | -8.61% 8/7 |
最新 | 6,850 2025/5/2 | 186,400 | 3175億6394万 | +9.9% 6,233 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%(1.4倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 48%(1.48倍)
- 1989/12/28 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/28
- -13%(0.87倍)
- 1991/12/30 vs 1990/12/28
- 42%(1.42倍)
- 1992/12/30 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/29 vs 1993/12/30
- 43%(1.43倍)
- 1995/12/29 vs 1994/12/29
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- 31%(1.31倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 54%(1.54倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- 54%(1.54倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 157%(2.57倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- 35%(1.35倍)
- 2023/12/29 vs 2022/12/30
- 100%(2倍)
- 2024/12/30 vs 2023/12/29
- 40%(1.4倍)
- 2025/05/02 vs 2024/12/30
- -16%(0.84倍)
- 過去安値
319円(1983/01/25) - 2045%(21.45倍)
6,850円(5/2)