株価チャート
株価
5/2
- 前日 (5/1)
- 6,420
- 始値
- 6,420
- 高値
- 6,570
- 安値
- 6,300
- 終値 +1.71%
- 6,530
- 出来高 +30.94%
- 100,300
乖離率
- 株価(5日)
移動平均値 - +3.32%
6,320 - 株価(25日)
移動平均値 - +10.25%
5,923 - 出来高(5日)
移動平均値 - +34.63%
74,500
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 | 6,420 | 6,570 | 6,300 | 6,530 | +1.71% | 100,300 | 1645億7749万 | +10.25% | 13.01 | 1.11 |
05/01 | 6,260 | 6,420 | 6,260 | 6,420 | +1.9% | 76,600 | 1618億512万 | +8.17% | 12.79 | 1.1 |
04/30 | 6,250 | 6,330 | 6,230 | 6,300 | +1.45% | 81,300 | 1587億8073万 | +5.76% | 12.55 | 1.08 |
04/28 | 6,210 | 6,320 | 6,180 | 6,210 | +1.14% | 51,000 | 1565億1243万 | +3.83% | 12.37 | 1.06 |
04/25 | 6,070 | 6,230 | 6,040 | 6,140 | +1.66% | 63,300 | 1547億4820万 | +2.16% | 12.23 | 1.05 |
04/24 | 5,960 | 6,120 | 5,960 | 6,040 | +2.03% | 80,600 | 1522億2787万 | 0% | 12.03 | 1.03 |
04/23 | 5,940 | 5,960 | 5,880 | 5,920 | +1.89% | 60,700 | 1492億348万 | -2.55% | 11.79 | 1.01 |
04/22 | 5,810 | 5,900 | 5,760 | 5,810 | -0.68% | 58,900 | 1464億3112万 | -5% | 11.57 | 0.99 |
04/21 | 5,880 | 5,940 | 5,810 | 5,850 | -0.68% | 68,600 | 1474億3925万 | -5.08% | 11.65 | 1 |
04/18 | 5,810 | 5,910 | 5,810 | 5,890 | +2.08% | 76,200 | 1484億4738万 | -5% | 11.73 | 1.01 |
04/17 | 5,740 | 5,790 | 5,680 | 5,770 | +1.94% | 52,200 | 1454億2298万 | -7.41% | 11.49 | 0.99 |
04/16 | 5,770 | 5,770 | 5,620 | 5,660 | -1.74% | 54,200 | 1426億5062万 | -9.73% | 11.27 | 0.97 |
04/15 | 5,780 | 5,820 | 5,760 | 5,760 | +0.17% | 36,900 | 1451億7095万 | -8.66% | 11.47 | 0.98 |
04/14 | 5,800 | 5,840 | 5,700 | 5,750 | +1.41% | 51,900 | 1449億1892万 | -9.35% | 11.45 | 0.98 |
04/11 | 5,420 | 5,700 | 5,320 | 5,670 | -1.56% | 91,400 | 1429億265万 | -11.13% | 11.29 | 0.97 |
04/10 | 5,880 | 5,880 | 5,650 | 5,760 | +11.2% | 171,100 | 1451億7095万 | -10.38% | 11.47 | 0.98 |
04/09 | 5,320 | 5,320 | 5,060 | 5,180 | -5.13% | 121,800 | 1305億5304万 | -19.86% | 10.32 | 0.88 |
04/08 | 5,300 | 5,520 | 5,300 | 5,460 | +9.2% | 103,600 | 1376億996万 | -16.3% | 10.88 | 0.93 |
04/07 | 5,050 | 5,230 | 4,980 | 5,000 | -9.91% | 206,200 | 1260億1645万 | -24.02% | 9.96 | 0.85 |
04/04 | 5,730 | 5,750 | 5,390 | 5,550 | -7.04% | 237,200 | 1398億7826万 | -16.62% | 11.06 | 0.95 |
04/03 | 5,890 | 6,000 | 5,870 | 5,970 | -5.09% | 179,300 | 1504億6364万 | -11.19% | 11.89 | 1.02 |
04/02 | 6,300 | 6,300 | 6,190 | 6,290 | +0.48% | 83,900 | 1585億2870万 | -7.09% | 12.53 | 1.07 |
04/01 | 6,340 | 6,390 | 6,260 | 6,260 | -1.11% | 68,600 | 1577億7260万 | -8% | 12.47 | 1.07 |
03/31 | 6,300 | 6,370 | 6,230 | 6,330 | -3.51% | 124,700 | 1595億3683万 | -7.46% | 12.61 | 1.08 |
03/28 | 6,680 | 6,700 | 6,480 | 6,560 | -3.81% | 128,300 | 1653億3358万 | -4.62% | 13.07 | 1.12 |
03/27 | 6,820 | 6,890 | 6,710 | 6,820 | -2.15% | 77,000 | 1718億8644万 | -1.37% | 13.59 | 1.16 |
03/26 | 6,980 | 6,980 | 6,890 | 6,970 | +0.87% | 40,200 | 1756億6693万 | +0.49% | 13.88 | 1.19 |
03/25 | 7,000 | 7,000 | 6,890 | 6,910 | -0.14% | 50,100 | 1741億5474万 | -0.65% | 13.76 | 1.18 |
03/24 | 6,890 | 6,950 | 6,810 | 6,920 | +0.44% | 60,000 | 1744億677万 | -0.9% | 13.78 | 1.18 |
03/21 | 6,830 | 6,920 | 6,820 | 6,890 | -0.58% | 67,900 | 1736億5067万 | -1.68% | 13.72 | 1.18 |
03/19 | 6,890 | 6,980 | 6,870 | 6,930 | 0% | 47,200 | 1746億5880万 | -1.51% | 13.8 | 1.18 |
03/18 | 6,990 | 7,010 | 6,920 | 6,930 | -0.86% | 74,700 | 1746億5880万 | -1.9% | 13.8 | 1.18 |
03/17 | 6,870 | 7,070 | 6,850 | 6,990 | +2.95% | 84,700 | 1761億7100万 | -1.49% | 13.92 | 1.19 |
03/14 | 6,660 | 6,820 | 6,660 | 6,790 | +1.8% | 74,000 | 1711億3034万 | -4.82% | 13.53 | 1.16 |
03/13 | 6,840 | 6,900 | 6,620 | 6,670 | -1.04% | 107,700 | 1681億595万 | -7.12% | 13.29 | 1.14 |
03/12 | 6,620 | 6,820 | 6,570 | 6,740 | +3.06% | 172,200 | 1698億7018万 | -6.39% | 13.43 | 1.15 |
03/11 | 6,500 | 6,570 | 6,330 | 6,540 | -2.39% | 154,800 | 1648億2952万 | -9.33% | 13.03 | 1.12 |
03/10 | 6,720 | 6,830 | 6,670 | 6,700 | +0.6% | 152,800 | 1688億6204万 | -7.41% | 13.35 | 1.14 |
03/07 | 6,600 | 6,670 | 6,550 | 6,660 | -2.77% | 125,900 | 1678億5391万 | -8.11% | 13.27 | 1.14 |
03/06 | 6,750 | 6,950 | 6,690 | 6,850 | +2.24% | 142,200 | 1726億4254万 | -5.65% | 13.65 | 1.17 |
03/05 | 6,640 | 6,740 | 6,620 | 6,700 | +0.9% | 142,400 | 1688億6204万 | -7.73% | 13.35 | 1.14 |
03/04 | 6,740 | 6,800 | 6,550 | 6,640 | -3.91% | 154,200 | 1673億4985万 | -8.8% | 13.23 | 1.13 |
03/03 | 6,950 | 6,970 | 6,820 | 6,910 | +0.29% | 100,400 | 1741億5474万 | -5.6% | 13.76 | 1.18 |
02/28 | 7,050 | 7,140 | 6,840 | 6,890 | -4.04% | 112,800 | 1736億5067万 | -6.31% | 13.72 | 1.18 |
02/27 | 7,180 | 7,230 | 7,110 | 7,180 | +0.14% | 77,100 | 1838億3162万 | -2.83% | 14.3 | 1.23 |
02/26 | 7,050 | 7,170 | 7,010 | 7,170 | +0.42% | 83,500 | 1835億7559万 | -3.2% | 14.28 | 1.22 |
02/25 | 7,060 | 7,250 | 7,030 | 7,140 | -0.56% | 74,500 | 1828億749万 | -3.88% | 14.22 | 1.22 |
02/21 | 7,180 | 7,240 | 7,140 | 7,180 | -1.24% | 89,700 | 1838億3162万 | -3.55% | 14.3 | 1.23 |
02/20 | 7,450 | 7,490 | 7,270 | 7,270 | -2.81% | 96,000 | 1861億3592万 | -2.51% | 14.48 | 1.24 |
02/19 | 7,310 | 7,490 | 7,290 | 7,480 | +1.91% | 104,800 | 1915億1261万 | +0.27% | 14.9 | 1.28 |
02/18 | 7,450 | 7,480 | 7,320 | 7,340 | -1.48% | 129,000 | 1879億2815万 | -1.61% | 14.62 | 1.25 |
02/17 | 7,560 | 7,590 | 7,410 | 7,450 | -2.23% | 82,400 | 1907億4451万 | -0.37% | 14.84 | 1.27 |
02/14 | 7,500 | 7,680 | 7,480 | 7,620 | +1.06% | 95,400 | 1950億9707万 | +1.64% | 15.18 | 1.3 |
02/13 | 7,610 | 7,660 | 7,510 | 7,540 | -0.66% | 121,600 | 1930億4881万 | +0.32% | 15.02 | 1.29 |
02/12 | 7,620 | 7,670 | 7,530 | 7,590 | -0.52% | 110,700 | 1943億2897万 | +0.7% | 15.12 | 1.3 |
02/10 | 7,650 | 7,730 | 7,540 | 7,630 | -1.17% | 141,500 | 1953億5311万 | +1.06% | 15.2 | 1.3 |
02/07 | 7,940 | 7,940 | 7,700 | 7,720 | -3.02% | 212,900 | 1976億5740万 | +2.01% | 15.38 | 1.32 |
02/06 | 8,000 | 8,020 | 7,800 | 7,960 | +0.13% | 253,600 | 2038億219万 | +4.97% | 15.86 | 1.36 |
02/05 | 7,760 | 8,120 | 7,620 | 7,950 | +11.03% | 492,100 | 2035億4616万 | +4.8% | 15.84 | 1.36 |
02/04 | 7,130 | 7,220 | 7,040 | 7,160 | +1.56% | 206,600 | 1833億1956万 | -5.64% | 14.26 | 1.22 |
02/03 | 7,070 | 7,120 | 6,950 | 7,050 | -1.12% | 187,000 | 1805億320万 | -7.43% | 14.04 | 1.2 |
01/31 | 7,010 | 7,170 | 6,990 | 7,130 | +2.15% | 159,100 | 1825億5146万 | -6.76% | 14.2 | 1.22 |
01/30 | 6,950 | 7,010 | 6,900 | 6,980 | 0% | 109,500 | 1787億1097万 | -8.91% | 13.9 | 1.19 |
01/29 | 6,990 | 7,030 | 6,880 | 6,980 | +1.75% | 169,000 | 1787億1097万 | -9.21% | 13.9 | 1.19 |
01/28 | 6,950 | 6,990 | 6,750 | 6,860 | -4.85% | 387,800 | 1756億3857万 | -11.07% | 13.67 | 1.17 |
01/27 | 7,610 | 7,610 | 7,170 | 7,210 | -5.26% | 168,000 | 1845億9972万 | -6.82% | 14.36 | 1.23 |
01/24 | 7,770 | 7,800 | 7,610 | 7,610 | -2.06% | 110,000 | 1948億4104万 | -1.77% | 15.16 | 1.3 |
01/23 | 7,890 | 7,900 | 7,730 | 7,770 | +0.26% | 80,700 | 1989億3757万 | +0.44% | 15.48 | 1.33 |
01/22 | 7,710 | 7,810 | 7,690 | 7,750 | +1.57% | 95,100 | 1984億2550万 | +0.34% | 15.44 | 1.32 |
01/21 | 7,680 | 7,680 | 7,550 | 7,630 | -0.78% | 63,800 | 1953億5311万 | -1.02% | 15.2 | 1.3 |
01/20 | 7,550 | 7,740 | 7,550 | 7,690 | +1.85% | 105,300 | 1968億8930万 | -0.09% | 15.32 | 1.31 |
01/17 | 7,500 | 7,580 | 7,420 | 7,550 | +0.67% | 93,500 | 1933億484万 | -1.72% | 15.04 | 1.29 |
01/16 | 7,500 | 7,560 | 7,450 | 7,500 | +1.9% | 114,500 | 1920億2468万 | -2.01% | 14.94 | 1.28 |
01/15 | 7,460 | 7,480 | 7,330 | 7,360 | -1.6% | 119,300 | 1884億4022万 | -3.63% | 14.66 | 1.26 |
01/14 | 7,780 | 7,800 | 7,450 | 7,480 | -3.86% | 101,700 | 1915億1261万 | -1.9% | 14.9 | 1.28 |
01/10 | 7,790 | 7,890 | 7,730 | 7,780 | -1.77% | 108,700 | 1991億9360万 | +2.21% | 15.5 | 1.33 |
01/09 | 7,990 | 8,050 | 7,860 | 7,920 | -2.34% | 77,100 | 2027億7806万 | +4.44% | 15.78 | 1.35 |
01/08 | 7,980 | 8,250 | 7,980 | 8,110 | +0.75% | 146,400 | 2076億4269万 | +7.45% | 16.16 | 1.38 |
01/07 | 7,970 | 8,080 | 7,870 | 8,050 | +1.77% | 126,600 | 2061億649万 | +7.3% | 16.04 | 1.37 |
01/06 | 8,130 | 8,150 | 7,910 | 7,910 | -2.22% | 94,100 | 2025億2203万 | +6.12% | 15.76 | 1.35 |
2024 | ||||||||||
12/30 | 8,100 | 8,150 | 8,000 | 8,090 | -0.12% | 137,800 | 2071億3062万 | +9.09% | 16.12 | 1.4 |
12/27 | 8,140 | 8,220 | 8,030 | 8,100 | +1% | 119,200 | 2073億8665万 | +9.82% | 16.14 | 1.41 |
12/26 | 8,010 | 8,020 | 7,930 | 8,020 | +0.12% | 84,800 | 2053億3839万 | +9.32% | 15.98 | 1.39 |
12/25 | 7,940 | 8,010 | 7,880 | 8,010 | +1.78% | 99,700 | 2050億8236万 | +9.85% | 15.96 | 1.39 |
12/24 | 7,940 | 7,940 | 7,770 | 7,870 | +0.77% | 122,900 | 2014億9790万 | +8.43% | 15.68 | 1.37 |
12/23 | 7,650 | 7,840 | 7,600 | 7,810 | +3.72% | 114,900 | 1999億6170万 | +8.13% | 15.56 | 1.36 |
12/20 | 7,710 | 7,780 | 7,530 | 7,530 | -1.18% | 159,200 | 1927億9278万 | +4.79% | 15 | 1.31 |
12/19 | 7,480 | 7,680 | 7,470 | 7,620 | -0.13% | 116,400 | 1950億9707万 | +6.44% | 15.18 | 1.32 |
12/18 | 7,450 | 7,720 | 7,440 | 7,630 | +2.42% | 126,600 | 1953億5311万 | +7.03% | 15.2 | 1.32 |
12/17 | 7,450 | 7,540 | 7,410 | 7,450 | +0.27% | 104,200 | 1907億4451万 | +4.86% | 14.84 | 1.29 |
12/16 | 7,350 | 7,500 | 7,340 | 7,430 | +1.36% | 116,700 | 1902億3245万 | +4.8% | 14.8 | 1.29 |
12/13 | 7,370 | 7,500 | 7,300 | 7,330 | -1.87% | 106,100 | 1876億7212万 | +3.5% | 14.6 | 1.27 |
12/12 | 7,500 | 7,550 | 7,350 | 7,470 | +1.08% | 185,300 | 1912億5658万 | +5.52% | 14.88 | 1.3 |
12/11 | 7,400 | 7,480 | 7,200 | 7,390 | +0.96% | 218,100 | 1892億832万 | +4.51% | 14.72 | 1.28 |
12/10 | 7,400 | 7,420 | 7,210 | 7,320 | +0.14% | 147,900 | 1874億1609万 | +3.93% | 14.58 | 1.27 |
12/09 | 7,100 | 7,410 | 7,020 | 7,310 | +6.4% | 280,400 | 1871億6005万 | +4.35% | 14.56 | 1.27 |
12/06 | 7,050 | 7,080 | 6,760 | 6,870 | -2.83% | 120,400 | 1758億9460万 | -1.34% | 13.69 | 1.19 |
12/05 | 7,190 | 7,190 | 7,060 | 7,070 | +0.14% | 67,500 | 1810億1526万 | +1.79% | 14.08 | 1.23 |
12/04 | 7,140 | 7,240 | 7,050 | 7,060 | -1.4% | 75,100 | 1807億5923万 | +1.99% | 14.06 | 1.23 |
12/03 | 7,120 | 7,270 | 7,120 | 7,160 | +1.56% | 88,200 | 1833億1956万 | +3.92% | 14.26 | 1.24 |
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 | 4,365 873 10/11 | 1,425 285 3/17 | 566,200 2,831,000 8/6 | - | - | +14% 10/11 | -26.3% 1/22 |
2009年 3月期 | 2,560 512 6/2 | 825 165 10/28 | 654,400 3,272,000 7/29 | - | - | +25.94% 12/11 | -39.89% 10/27 |
2010年 3月期 | 2,255 451 3/31 | 1,205 241 4/1 | 521,800 2,609,000 4/27 | 611億1792万 | - | +23.93% 1/4 | -16.64% 7/13 |
2011年 3月期 | 2,275 455 4/5 | 1,120 224 3/15 | 490,200 2,451,000 6/10 | 616億5998万 | 303億5568万 | +12.5% 6/14 | -27.73% 3/15 |
2012年 3月期 | 1,820 364 1/23 | 1,215 243 8/25 | 1,323,400 6,617,000 1/23 | 493億2798万 | 329億3049万 | +16.08% 1/23 | -12.7% 8/25 |
2013年 3月期 | 1,625 325 1/31 | 945 189 10/3 | 561,600 2,808,000 3/11 | 440億4284万 | 256億1260万 | +18.57% 5/7 | -12.95% 4/2 |
2014年 3月期 | 2,745 549 1/17 | 1,200 240 4/2 | 749,400 3,747,000 5/8 | 743億9853万 | 325億2394万 | +39.63% 5/20 | -14.97% 2/6 |
2015年 3月期 | 3,125 625 2/25 | 1,690 338 10/17 | 810,400 4,052,000 11/10 | 846億9778万 | 458億456万 | +24.38% 11/13 | -16.34% 10/17 |
2016年 3月期 | 3,595 719 6/9 | 2,115 423 2/12 | 601,200 3,006,000 12/18 | 974億3633万 | 573億2346万 | +14.01% 1/6 | -26.8% 2/12 |
2017年 3月期 | 3,910 782 3/2 | 2,125 425 6/28 | 365,200 1,826,000 2/6 | 1059億7386万 | 575億9449万 | +15.75% 11/16 | -12.77% 6/16 |
2018年 3月期 | 5,870 1,174 11/9 | 3,255 651 4/17 | 888,800 4,444,000 2/6 | 1590億9631万 | 882億2121万 | +13.81% 5/16 | -22.53% 2/14 |
2019年 3月期 | 4,370 874 5/10 | 2,039 12/25 | 823,200 4,116,000 8/3 | 1184億4138万 | 552億6361万 | +14.94% 2/7 | -18.57% 12/25 |
2020年 3月期 | 3,815 11/11 | 2,163 3/13 | 364,900 5/13 | 1033億9905万 | 586億2441万 | +11.99% 3/27 | -24.75% 3/13 |
2021年 3月期 | 5,210 1/15 | 2,626 4/6 4/2 | 286,400 5/13 | 1412億814万 | 711億7324万 | +21.01% 5/13 | -8.5% 2/24 |
2022年 3月期 | 5,250 9/17 | 3,845 3/8 | 270,600 3/22 | 1422億9227万 | 1042億1215万 | +8.02% 9/14 | -12.5% 4/12 |
2023年 3月期 | 4,605 6/8 | 3,530 4/27 | 323,000 10/28 | 1248億1065万 | 956億7461万 | +14.35% 6/7 | -8.69% 10/13 |
2024年 3月期 | 9,680 3/25 | 4,170 4/6 | 453,700 3/15 | 2478億3985万 | 1130億2072万 | +20.17% 3/6 | -11.63% 8/3 |
最新 | 6,530 2025/5/2 | 100,300 | 1645億7749万 | +10.25% 5,923 |
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
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 72%(1.72倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 150%(2.5倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 93%(1.93倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 64%(1.64倍)
- 2020/12/30 vs 2019/12/30
- 39%(1.39倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 67%(1.67倍)
- 2024/12/30 vs 2023/12/29
- 25%(1.25倍)
- 2025/05/02 vs 2024/12/30
- -19%(0.81倍)
- 過去安値
425円(2002/11/18) - 1436%(15.36倍)
6,530円(5/2)