株価チャート
株価
4/30
- 前日 (4/28)
- 6,080
- 始値
- 6,080
- 高値
- 6,090
- 安値
- 6,010
- 終値 -0.33%
- 6,060
- 出来高 -28.65%
- 12,700
乖離率
- 株価(5日)
移動平均値 - +0.97%
6,002 - 株価(25日)
移動平均値 - -1%
6,121 - 出来高(5日)
移動平均値 - -7.43%
13,720
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 | 6,080 | 6,090 | 6,010 | 6,060 | -0.33% | 12,700 | 2287億4863万 | -1% | 10.59 | 1 |
04/28 | 5,960 | 6,100 | 5,960 | 6,080 | +2.36% | 17,800 | 2295億358万 | -0.99% | 10.62 | 1 |
04/25 | 5,940 | 5,940 | 5,840 | 5,940 | 0% | 20,600 | 2242億1896万 | -3.45% | 10.38 | 0.98 |
04/24 | 5,950 | 5,990 | 5,890 | 5,940 | -0.83% | 9,400 | 2242億1896万 | -3.74% | 10.38 | 0.98 |
04/23 | 6,040 | 6,060 | 5,980 | 5,990 | -0.66% | 8,100 | 2261億632万 | -3.28% | 10.47 | 0.99 |
04/22 | 6,050 | 6,080 | 5,970 | 6,030 | +0.67% | 10,000 | 2276億1621万 | -2.95% | 10.54 | 0.99 |
04/21 | 6,020 | 6,040 | 5,950 | 5,990 | -1.32% | 3,300 | 2261億632万 | -3.82% | 10.47 | 0.99 |
04/18 | 6,010 | 6,070 | 6,000 | 6,070 | +1% | 8,800 | 2291億2611万 | -2.85% | 10.61 | 1 |
04/17 | 6,010 | 6,020 | 5,970 | 6,010 | 0% | 6,600 | 2268億6127万 | -4.09% | 10.5 | 0.99 |
04/16 | 6,040 | 6,060 | 5,840 | 6,010 | -0.66% | 19,200 | 2268億6127万 | -4.33% | 10.5 | 0.99 |
04/15 | 6,090 | 6,140 | 6,020 | 6,050 | -0.49% | 6,700 | 2283億7116万 | -3.95% | 10.57 | 1 |
04/14 | 6,040 | 6,160 | 6,020 | 6,080 | +1.67% | 5,700 | 2295億358万 | -3.78% | 10.62 | 1 |
04/11 | 5,970 | 6,000 | 5,900 | 5,980 | -2.76% | 9,700 | 2257億2885万 | -5.63% | 10.45 | 0.99 |
04/10 | 6,060 | 6,180 | 6,050 | 6,150 | +3.19% | 8,800 | 2321億4589万 | -3.33% | 10.75 | 1.01 |
04/09 | 5,930 | 6,050 | 5,820 | 5,960 | -0.33% | 21,200 | 2249億7390万 | -6.48% | 10.41 | 0.98 |
04/08 | 5,850 | 6,020 | 5,850 | 5,980 | +3.1% | 27,400 | 2257億2885万 | -6.53% | 10.45 | 0.99 |
04/07 | 5,900 | 5,930 | 5,760 | 5,800 | -4.61% | 27,300 | 2189億3434万 | -9.69% | 10.13 | 0.96 |
04/04 | 6,050 | 6,120 | 6,020 | 6,080 | -0.98% | 20,000 | 2295億358万 | -5.82% | 10.62 | 1 |
04/03 | 6,200 | 6,200 | 6,040 | 6,140 | -1.76% | 21,300 | 2317億6842万 | -5.22% | 10.73 | 1.01 |
04/02 | 6,370 | 6,470 | 6,220 | 6,250 | -2.19% | 21,500 | 2359億2062万 | -3.79% | 10.92 | 1.03 |
04/01 | 6,410 | 6,430 | 6,340 | 6,390 | 0% | 8,100 | 2412億524万 | -1.87% | 11.16 | 1.05 |
03/31 | 6,430 | 6,430 | 6,300 | 6,390 | -1.08% | 12,400 | 2412億524万 | -1.99% | 11.16 | 1.05 |
03/28 | 6,630 | 6,630 | 6,340 | 6,460 | -2.56% | 21,900 | 2438億4755万 | -1.13% | 11.29 | 1.07 |
03/27 | 6,560 | 6,630 | 6,520 | 6,630 | +1.07% | 16,200 | 2502億6459万 | +1.22% | 11.58 | 1.09 |
03/26 | 6,600 | 6,600 | 6,490 | 6,560 | -0.15% | 16,100 | 2476億2228万 | -0.05% | 11.46 | 1.08 |
03/25 | 6,400 | 6,580 | 6,320 | 6,570 | +3.3% | 23,600 | 2479億9976万 | -0.09% | 11.48 | 1.08 |
03/24 | 6,460 | 6,460 | 6,330 | 6,360 | -0.63% | 13,200 | 2400億7282万 | -3.36% | 11.11 | 1.05 |
03/21 | 6,540 | 6,540 | 6,330 | 6,400 | -1.54% | 38,600 | 2415億8272万 | -2.96% | 11.18 | 1.06 |
03/19 | 6,450 | 6,570 | 6,450 | 6,500 | +0.15% | 11,200 | 2453億5745万 | -1.63% | 11.36 | 1.07 |
03/18 | 6,440 | 6,500 | 6,340 | 6,490 | +1.56% | 11,500 | 2449億7997万 | -1.86% | 11.34 | 1.07 |
03/17 | 6,500 | 6,510 | 6,380 | 6,390 | -1.69% | 13,200 | 2412億524万 | -3.53% | 11.16 | 1.05 |
03/14 | 6,470 | 6,690 | 6,470 | 6,500 | -0.15% | 8,300 | 2453億5745万 | -1.99% | 11.36 | 1.07 |
03/13 | 6,420 | 6,580 | 6,410 | 6,510 | +1.24% | 12,600 | 2457億3492万 | -1.88% | 11.37 | 1.07 |
03/12 | 6,440 | 6,480 | 6,380 | 6,430 | 0% | 10,700 | 2427億1513万 | -3.13% | 11.23 | 1.06 |
03/11 | 6,450 | 6,500 | 6,360 | 6,430 | -1.83% | 16,400 | 2427億1513万 | -3.26% | 11.23 | 1.06 |
03/10 | 6,570 | 6,570 | 6,480 | 6,550 | +0.46% | 2,900 | 2472億4481万 | -1.64% | 11.44 | 1.08 |
03/07 | 6,510 | 6,640 | 6,480 | 6,520 | -1.36% | 11,200 | 2461億1239万 | -2.22% | 11.39 | 1.07 |
03/06 | 6,470 | 6,610 | 6,440 | 6,610 | +2.96% | 14,500 | 2495億965万 | -0.94% | 11.55 | 1.09 |
03/05 | 6,610 | 6,610 | 6,400 | 6,420 | -2.58% | 24,600 | 2423億3766万 | -3.96% | 11.22 | 1.06 |
03/04 | 6,630 | 6,630 | 6,540 | 6,590 | 0% | 3,900 | 2487億5470万 | -1.67% | 11.51 | 1.09 |
03/03 | 6,640 | 6,640 | 6,580 | 6,590 | -0.75% | 6,400 | 2487億5470万 | -1.76% | 11.51 | 1.09 |
02/28 | 6,630 | 6,680 | 6,600 | 6,640 | +0.15% | 18,700 | 2506億4207万 | -1.07% | 11.6 | 1.09 |
02/27 | 6,650 | 6,660 | 6,590 | 6,630 | +0.76% | 5,400 | 2502億6459万 | -1.21% | 11.58 | 1.09 |
02/26 | 6,660 | 6,660 | 6,540 | 6,580 | -1.2% | 14,700 | 2483億7723万 | -1.98% | 11.5 | 1.08 |
02/25 | 6,650 | 6,730 | 6,610 | 6,660 | +1.06% | 28,300 | 2513億9701万 | -0.79% | 11.64 | 1.1 |
02/21 | 6,730 | 6,750 | 6,560 | 6,590 | -2.08% | 18,000 | 2487億5470万 | -1.82% | 11.51 | 1.09 |
02/20 | 6,820 | 6,850 | 6,730 | 6,730 | -1.9% | 9,100 | 2540億3932万 | +0.19% | 11.76 | 1.11 |
02/19 | 6,970 | 7,000 | 6,810 | 6,860 | -1.58% | 25,800 | 2589億4647万 | +2.1% | 11.99 | 1.13 |
02/18 | 6,880 | 6,970 | 6,850 | 6,970 | +1.31% | 8,900 | 2630億9868万 | +3.78% | 12.18 | 1.15 |
02/17 | 6,750 | 6,900 | 6,700 | 6,880 | +2.69% | 12,200 | 2597億142万 | +2.56% | 12.02 | 1.13 |
02/14 | 6,640 | 6,720 | 6,570 | 6,700 | -0.15% | 23,000 | 2529億691万 | -0.15% | 11.71 | 1.1 |
02/13 | 6,730 | 6,740 | 6,630 | 6,710 | -0.3% | 17,600 | 2532億8438万 | -0.22% | 11.72 | 1.11 |
02/12 | 6,640 | 6,750 | 6,640 | 6,730 | +1.66% | 16,900 | 2540億3932万 | -0.12% | 11.76 | 1.11 |
02/10 | 6,770 | 6,770 | 6,610 | 6,620 | -2.22% | 31,700 | 2498億8712万 | -2.07% | 11.57 | 1.09 |
02/07 | 6,580 | 6,810 | 6,530 | 6,770 | +2.89% | 24,900 | 2555億4922万 | -0.24% | 11.83 | 1.12 |
02/06 | 6,610 | 6,610 | 6,440 | 6,580 | 0% | 55,100 | 2483億7723万 | -3.32% | 11.5 | 1.08 |
02/05 | 6,600 | 6,650 | 6,540 | 6,580 | 0% | 24,600 | 2483億7723万 | -3.66% | 11.5 | 1.08 |
02/04 | 6,600 | 6,680 | 6,460 | 6,580 | -1.2% | 23,000 | 2483億7723万 | -4.01% | 11.5 | 1.08 |
02/03 | 6,530 | 6,710 | 6,240 | 6,660 | -1.04% | 45,600 | 2513億9701万 | -3.2% | 11.64 | 1.1 |
01/31 | 6,840 | 6,840 | 6,670 | 6,730 | -0.59% | 14,400 | 2540億3932万 | -2.41% | 11.76 | 1.11 |
01/30 | 6,690 | 6,800 | 6,610 | 6,770 | +1.8% | 16,400 | 2555億4922万 | -2.1% | 11.83 | 1.12 |
01/29 | 6,900 | 6,900 | 6,650 | 6,650 | -3.62% | 11,700 | 2510億1954万 | -3.96% | 11.62 | 1.1 |
01/28 | 6,840 | 6,940 | 6,810 | 6,900 | +0.88% | 11,400 | 2604億5637万 | -0.61% | 12.06 | 1.14 |
01/27 | 6,840 | 6,880 | 6,740 | 6,840 | +1.48% | 8,400 | 2581億9153万 | -1.53% | 11.95 | 1.13 |
01/24 | 6,780 | 6,850 | 6,740 | 6,740 | +0.6% | 12,100 | 2544億1680万 | -3.08% | 11.78 | 1.11 |
01/23 | 6,660 | 6,750 | 6,620 | 6,700 | +1.21% | 14,900 | 2529億691万 | -3.8% | 11.71 | 1.1 |
01/22 | 6,720 | 6,750 | 6,550 | 6,620 | -0.9% | 17,900 | 2498億8712万 | -5.06% | 11.57 | 1.09 |
01/21 | 6,640 | 6,680 | 6,600 | 6,680 | +1.52% | 9,500 | 2521億5196万 | -4.41% | 11.67 | 1.1 |
01/20 | 6,630 | 6,720 | 6,560 | 6,580 | -0.75% | 9,600 | 2483億7723万 | -5.99% | 11.5 | 1.08 |
01/17 | 6,720 | 6,720 | 6,520 | 6,630 | -1.34% | 13,300 | 2502億6459万 | -5.53% | 11.58 | 1.09 |
01/16 | 6,780 | 6,850 | 6,720 | 6,720 | -0.88% | 11,100 | 2536億6185万 | -4.49% | 11.74 | 1.11 |
01/15 | 6,870 | 6,900 | 6,780 | 6,780 | +0.15% | 9,100 | 2559億2669万 | -3.78% | 11.85 | 1.12 |
01/14 | 6,780 | 6,830 | 6,660 | 6,770 | -0.15% | 39,400 | 2555億4922万 | -4.03% | 11.83 | 1.12 |
01/10 | 7,040 | 7,040 | 6,780 | 6,780 | -2.31% | 29,800 | 2559億2669万 | -4.07% | 11.85 | 1.12 |
01/09 | 7,030 | 7,030 | 6,880 | 6,940 | -1.7% | 9,700 | 2619億6626万 | -1.98% | 12.13 | 1.14 |
01/08 | 7,020 | 7,110 | 7,000 | 7,060 | +0.28% | 20,300 | 2664億9593万 | -0.45% | 12.34 | 1.16 |
01/07 | 7,320 | 7,320 | 7,040 | 7,040 | -3.3% | 31,600 | 2657億4099万 | -0.9% | 12.3 | 1.16 |
01/06 | 7,270 | 7,380 | 7,260 | 7,280 | +0.14% | 15,200 | 2748億34万 | +2.38% | 12.72 | 1.2 |
2024 | ||||||||||
12/30 | 7,280 | 7,360 | 7,240 | 7,270 | -0.14% | 4,300 | 2744億2287万 | +2.28% | 12.7 | 1.2 |
12/27 | 7,110 | 7,430 | 7,110 | 7,280 | +1.68% | 9,100 | 2748億34万 | +2.43% | 12.72 | 1.2 |
12/26 | 7,220 | 7,410 | 7,150 | 7,160 | -0.83% | 18,200 | 2702億7066万 | +0.77% | 12.51 | 1.18 |
12/25 | 7,200 | 7,270 | 7,180 | 7,220 | +0.28% | 12,200 | 2725億3550万 | +1.53% | 12.61 | 1.19 |
12/24 | 7,080 | 7,280 | 7,030 | 7,200 | +1.98% | 14,700 | 2717億8056万 | +1.19% | 12.58 | 1.19 |
12/23 | 7,160 | 7,160 | 7,050 | 7,060 | -2.08% | 7,300 | 2664億9593万 | -0.97% | 12.34 | 1.16 |
12/20 | 7,080 | 7,210 | 6,960 | 7,210 | +3% | 28,800 | 2721億5803万 | +0.87% | 12.6 | 1.19 |
12/19 | 7,050 | 7,130 | 6,920 | 7,000 | -1.13% | 23,000 | 2642億3110万 | -2.23% | 12.23 | 1.15 |
12/18 | 7,010 | 7,080 | 6,980 | 7,080 | +1% | 16,300 | 2672億5088万 | -1.37% | 12.37 | 1.17 |
12/17 | 7,050 | 7,170 | 6,970 | 7,010 | -0.43% | 14,500 | 2646億857万 | -2.52% | 12.25 | 1.16 |
12/16 | 6,990 | 7,040 | 6,960 | 7,040 | +0.28% | 10,900 | 2657億4099万 | -2.44% | 12.3 | 1.16 |
12/13 | 6,870 | 7,040 | 6,830 | 7,020 | +1.74% | 17,800 | 2649億8604万 | -2.99% | 12.27 | 1.16 |
12/12 | 6,950 | 7,000 | 6,880 | 6,900 | -1.15% | 14,200 | 2604億5637万 | -4.83% | 12.06 | 1.14 |
12/11 | 6,960 | 7,030 | 6,960 | 6,980 | +0.14% | 3,700 | 2634億7615万 | -4.02% | 12.2 | 1.15 |
12/10 | 7,040 | 7,040 | 6,970 | 6,970 | -1.13% | 2,900 | 2630億9868万 | -4.27% | 12.18 | 1.15 |
12/09 | 7,030 | 7,050 | 6,970 | 7,050 | -0.28% | 9,400 | 2661億1846万 | -3.31% | 12.32 | 1.16 |
12/06 | 7,030 | 7,100 | 7,030 | 7,070 | +1.14% | 5,100 | 2668億7341万 | -3.24% | 12.35 | 1.17 |
12/05 | 7,010 | 7,060 | 6,940 | 6,990 | +0.14% | 11,300 | 2638億5362万 | -4.66% | 12.21 | 1.15 |
12/04 | 7,080 | 7,100 | 6,960 | 6,980 | -1.69% | 18,300 | 2634億7615万 | -5.14% | 12.2 | 1.15 |
12/03 | 7,150 | 7,150 | 7,050 | 7,100 | +0.28% | 21,500 | 2680億583万 | -3.85% | 12.41 | 1.17 |
12/02 | 7,210 | 7,250 | 7,070 | 7,080 | -2.21% | 15,700 | 2672億5088万 | -4.35% | 12.37 | 1.17 |
11/29 | 7,380 | 7,430 | 7,240 | 7,240 | -1.9% | 16,900 | 2732億9045万 | -2.39% | 12.65 | 1.19 |
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 | 2,100 4,200 5/22 4,200 5/21 他5件 | 1,215 2,430 3/31 | 54,200 27,100 10/25 | - | - | +3.43% 9/20 | -19.83% 4/1 |
2009年 3月期 | 1,383 2,765 6/4 | 868 1,735 2/4 | 47,800 23,900 5/15 | - | - | +10.9% 12/29 | -16.11% 2/4 |
2010年 3月期 | 1,440 2,880 9/2 | 899 1,798 4/8 | 290,400 145,200 8/3 | - | - | +26.96% 8/25 | -13.57% 11/16 |
2011年 3月期 | 1,395 2,790 2/21 | 993 1,985 10/25 | 122,000 61,000 4/8 | 546億5052万 | 388億8218万 | +11.18% 2/21 | -17.12% 3/15 |
2012年 3月期 | 1,371 2,742 5/13 | 1,056 2,111 11/28 | 57,800 28,900 1/25 | 537億1029万 | 413億5026万 | +9.07% 2/28 | -6.67% 6/15 |
2013年 3月期 | 1,798 3,595 3/22 | 1,155 2,310 5/15 | 115,800 57,900 1/15 | 704億1886万 | 452億4828万 | +16.98% 1/17 | -5.53% 9/3 |
2014年 3月期 | 2,285 4,570 3/31 4,570 1/14 | 1,520 3,040 4/2 | 98,000 49,000 8/1 | 895億1716万 | 595億4752万 | +12.04% 5/13 | -10.57% 6/7 |
2015年 3月期 | 3,420 6,840 3/25 | 2,250 4,500 4/1 | 157,800 78,900 5/30 | 1339億8192万 | 881億4600万 | +13.58% 7/8 | -9.78% 10/17 |
2016年 3月期 | 3,635 7,270 4/24 7,270 4/23 | 2,725 5,450 1/22 | 90,000 45,000 5/19 | 1424億476万 | 1067億5460万 | +7.49% 12/2 | -11.04% 7/10 |
2017年 3月期 | 3,365 6,730 9/26 | 2,770 5,540 6/6 | 74,800 37,400 6/10 | 1318億2724万 | 1085億1752万 | +7.87% 9/23 | -6.62% 11/9 |
2018年 3月期 | 4,355 8,710 8/9 | 3,190 6,380 4/3 | 66,000 33,000 2/1 | 1706億1148万 | 1249億7144万 | +10.24% 6/2 | -5.16% 2/15 |
2019年 3月期 | 4,190 8,380 5/16 | 3,150 6,300 11/21 6,300 11/20 | 328,400 164,200 11/30 | 1641億4744万 | 1234億440万 | +9.52% 1/28 | -9.75% 11/15 |
2020年 3月期 | 5,045 10,090 3/30 | 3,180 6,360 3/10 | 547,800 273,900 3/30 | 1976億4292万 | 1245億7968万 | +28.79% 3/30 | -9.77% 5/15 |
2021年 3月期 | 4,345 8,690 3/26 8,690 3/23 他2件 | 3,315 6,630 7/14 | 150,400 75,200 4/6 | 1702億1972万 | 1298億6844万 | +8.9% 8/17 | -8.08% 7/10 |
2022年 3月期 | 6,165 12,330 8/20 | 3,845 7,690 3/9 7,690 2/22 | 303,600 151,800 8/20 | 2415億2004万 | 1506億3172万 | +12.61% 7/20 | -14.43% 10/5 |
2023年 3月期 | 4,850 1/18 | 3,470 6,940 10/3 | 77,800 38,900 11/2 | 1900億360万 | 1359億4072万 | +19.97% 11/2 | -9.51% 12/8 |
2024年 3月期 | 8,740 2/2 | 4,050 4/14 | 335,100 3/15 | 3423億9824万 | 1586億6280万 | +19.74% 11/24 | -11.9% 3/11 |
最新 | 6,060 2025/4/30 | 12,700 | 2287億4863万 | -1% 6,121 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/29 vs 1992/12/30
- 37%(1.37倍)
- 1994/12/30 vs 1993/12/29
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- 23%(1.23倍)
- 1996/12/27 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/27
- -48%(0.52倍)
- 1998/12/29 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/29
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- 42%(1.42倍)
- 2002/12/30 vs 2001/12/28
- -39%(0.61倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 50%(1.5倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 61%(1.61倍)
- 2024/12/30 vs 2023/12/29
- -1%(0.99倍)
- 2025/04/30 vs 2024/12/30
- -17%(0.83倍)
- 過去安値
590円(1998/10/27) - 927%(10.27倍)
6,060円(4/30)