株価チャート
株価
4/30
- 前日 (4/28)
- 6,210
- 始値
- 6,210
- 高値
- 6,280
- 安値
- 6,120
- 終値 -1.13%
- 6,140
- 出来高 -0.88%
- 11,300
乖離率
- 株価（5日）
移動平均値 - -0.23%
6,154 - 株価（25日）
移動平均値 - +2.42%
5,995 - 出来高（5日）
移動平均値 - -24.47%
14,960
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 | 6,210 | 6,280 | 6,120 | 6,140 | -1.13% | 11,300 | 1004億3329万 | +2.42% | 26.07 | 1.56 |
| 04/28 | 6,160 | 6,270 | 6,160 | 6,210 | +0.81% | 11,400 | 1015億7829万 | +3.21% | 26.37 | 1.58 |
| 04/25 | 6,120 | 6,200 | 6,040 | 6,160 | +1.82% | 11,600 | 1007億6043万 | +2.11% | 26.15 | 1.57 |
| 04/24 | 6,210 | 6,260 | 6,050 | 6,050 | -2.58% | 20,300 | 989億6114万 | -0.07% | 25.69 | 1.54 |
| 04/23 | 6,300 | 6,310 | 6,210 | 6,210 | -1.58% | 20,200 | 1015億7829万 | +2.15% | 26.37 | 1.58 |
| 04/22 | 6,310 | 6,420 | 6,310 | 6,310 | +0.32% | 13,700 | 1032億1402万 | +3.48% | 26.79 | 1.6 |
| 04/21 | 6,230 | 6,300 | 6,150 | 6,290 | +0.8% | 7,900 | 1028億8687万 | +2.93% | 26.71 | 1.6 |
| 04/18 | 6,100 | 6,250 | 6,100 | 6,240 | +2.8% | 11,700 | 1020億6901万 | +1.89% | 26.49 | 1.59 |
| 04/17 | 6,030 | 6,070 | 6,020 | 6,070 | +0.5% | 6,200 | 992億8828万 | -1.22% | 25.77 | 1.54 |
| 04/16 | 5,950 | 6,040 | 5,940 | 6,040 | +1.34% | 14,200 | 987億9757万 | -2.2% | 25.64 | 1.53 |
| 04/15 | 5,970 | 6,000 | 5,960 | 5,960 | -0.33% | 7,000 | 974億8899万 | -4.01% | 25.3 | 1.51 |
| 04/14 | 6,020 | 6,050 | 5,920 | 5,980 | +0.17% | 10,500 | 978億1613万 | -4.26% | 25.39 | 1.52 |
| 04/11 | 5,710 | 6,020 | 5,620 | 5,970 | +2.75% | 18,800 | 976億5256万 | -4.97% | 25.35 | 1.52 |
| 04/10 | 5,760 | 5,840 | 5,650 | 5,810 | +5.83% | 23,900 | 950億3541万 | -8.1% | 24.67 | 1.48 |
| 04/09 | 5,470 | 5,530 | 5,380 | 5,490 | -2.14% | 19,000 | 898億110万 | -13.73% | 23.31 | 1.39 |
| 04/08 | 5,370 | 5,670 | 5,350 | 5,610 | +8.51% | 27,400 | 917億6397万 | -12.54% | 23.82 | 1.43 |
| 04/07 | 5,190 | 5,310 | 5,060 | 5,170 | -5.66% | 31,600 | 845億6679万 | -19.94% | 21.95 | 1.31 |
| 04/04 | 5,500 | 5,560 | 5,330 | 5,480 | -2.14% | 41,900 | 896億3753万 | -15.91% | 23.27 | 1.39 |
| 04/03 | 5,580 | 5,670 | 5,440 | 5,600 | -2.95% | 29,500 | 916億39万 | -14.71% | 23.78 | 1.42 |
| 04/02 | 5,780 | 5,840 | 5,740 | 5,770 | +0.17% | 29,800 | 943億8112万 | -12.67% | 24.5 | 1.47 |
| 04/01 | 6,080 | 6,100 | 5,760 | 5,760 | -4% | 46,000 | 942億1755万 | -13.31% | 24.46 | 1.46 |
| 03/31 | 6,180 | 6,180 | 6,000 | 6,000 | -4% | 39,600 | 981億4328万 | -10.17% | 25.47 | 1.52 |
| 03/28 | 6,550 | 6,550 | 6,200 | 6,250 | -6.02% | 94,400 | 1022億3258万 | -6.76% | 26.54 | 1.59 |
| 03/27 | 6,670 | 6,750 | 6,640 | 6,650 | -0.15% | 48,900 | 1087億7547万 | -0.98% | 28.23 | 1.69 |
| 03/26 | 6,680 | 6,680 | 6,590 | 6,660 | -0.3% | 43,000 | 1089億3904万 | -0.85% | 28.28 | 1.69 |
| 03/25 | 6,680 | 6,700 | 6,590 | 6,680 | +0.91% | 26,300 | 1092億6618万 | -0.52% | 28.36 | 1.7 |
| 03/24 | 6,750 | 6,750 | 6,580 | 6,620 | -1.05% | 45,500 | 1082億8475万 | -1.39% | 28.11 | 1.68 |
| 03/21 | 6,630 | 6,750 | 6,630 | 6,690 | +0.3% | 28,300 | 1094億2976万 | -0.36% | 28.4 | 1.7 |
| 03/19 | 6,650 | 6,730 | 6,650 | 6,670 | -0.15% | 16,900 | 1091億261万 | -0.54% | 28.32 | 1.69 |
| 03/18 | 6,700 | 6,720 | 6,660 | 6,680 | +0.6% | 14,800 | 1092億6618万 | -0.28% | 28.36 | 1.7 |
| 03/17 | 6,600 | 6,680 | 6,600 | 6,640 | +0.61% | 32,200 | 1086億1190万 | -0.78% | 28.19 | 1.69 |
| 03/14 | 6,740 | 6,740 | 6,560 | 6,600 | -2.51% | 24,800 | 1079億5761万 | -1.24% | 28.02 | 1.68 |
| 03/13 | 6,860 | 6,890 | 6,730 | 6,770 | -1.31% | 16,600 | 1107億3833万 | +1.47% | 28.74 | 1.72 |
| 03/12 | 6,810 | 6,900 | 6,810 | 6,860 | +0.15% | 11,600 | 1122億1048万 | +3.16% | 29.13 | 1.74 |
| 03/11 | 6,820 | 6,860 | 6,780 | 6,850 | -0.72% | 20,300 | 1120億4691万 | +3.38% | 29.08 | 1.74 |
| 03/10 | 6,880 | 6,950 | 6,850 | 6,900 | +0.29% | 16,900 | 1128億6477万 | +4.36% | 29.3 | 1.75 |
| 03/07 | 6,910 | 6,950 | 6,820 | 6,880 | -1.15% | 20,200 | 1125億3763万 | +4.31% | 29.21 | 1.75 |
| 03/06 | 6,870 | 7,010 | 6,870 | 6,960 | +1.61% | 20,700 | 1138億4620万 | +5.71% | 29.55 | 1.77 |
| 03/05 | 6,800 | 6,910 | 6,770 | 6,850 | +1.33% | 34,100 | 1120億4691万 | +4.42% | 29.08 | 1.74 |
| 03/04 | 6,690 | 6,760 | 6,630 | 6,760 | +1.05% | 24,900 | 1105億7476万 | +3.4% | 28.7 | 1.72 |
| 03/03 | 6,700 | 6,790 | 6,650 | 6,690 | +0.6% | 24,200 | 1094億2976万 | +2.62% | 28.4 | 1.7 |
| 02/28 | 6,650 | 6,730 | 6,640 | 6,650 | -0.89% | 20,200 | 1087億7547万 | +2.28% | 28.23 | 1.69 |
| 02/27 | 6,630 | 6,720 | 6,620 | 6,710 | +1.21% | 14,000 | 1097億5690万 | +3.42% | 28.49 | 1.7 |
| 02/26 | 6,670 | 6,700 | 6,550 | 6,630 | -1.04% | 17,700 | 1084億4832万 | +2.46% | 28.15 | 1.68 |
| 02/25 | 6,600 | 6,710 | 6,590 | 6,700 | +1.06% | 17,800 | 1095億9333万 | +3.78% | 28.45 | 1.7 |
| 02/21 | 6,600 | 6,640 | 6,540 | 6,630 | +0.45% | 11,700 | 1084億4832万 | +3.01% | 28.15 | 1.68 |
| 02/20 | 6,530 | 6,600 | 6,510 | 6,600 | +0.46% | 14,100 | 1079億5761万 | +2.8% | 28.02 | 1.68 |
| 02/19 | 6,670 | 6,670 | 6,530 | 6,570 | -1.5% | 12,900 | 1074億6689万 | +2.56% | 27.89 | 1.67 |
| 02/18 | 6,610 | 6,670 | 6,600 | 6,670 | +0.76% | 7,900 | 1091億261万 | +4.3% | 28.32 | 1.69 |
| 02/17 | 6,670 | 6,690 | 6,610 | 6,620 | -0.15% | 7,500 | 1082億8475万 | +3.7% | 28.11 | 1.68 |
| 02/14 | 6,690 | 6,710 | 6,610 | 6,630 | 0% | 7,400 | 1084億4832万 | +3.95% | 28.15 | 1.68 |
| 02/13 | 6,550 | 6,690 | 6,550 | 6,630 | +2% | 11,100 | 1084億4832万 | +3.98% | 28.15 | 1.68 |
| 02/12 | 6,500 | 6,540 | 6,440 | 6,500 | 0% | 12,800 | 1063億2189万 | +1.88% | 27.6 | 1.65 |
| 02/10 | 6,500 | 6,620 | 6,500 | 6,500 | +0.15% | 9,800 | 1063億2189万 | +1.67% | 27.6 | 1.65 |
| 02/07 | 6,430 | 6,530 | 6,430 | 6,490 | +0.93% | 8,700 | 1061億5831万 | +0.93% | 27.55 | 1.65 |
| 02/06 | 6,310 | 6,430 | 6,310 | 6,430 | +1.9% | 10,300 | 1051億7688万 | -0.4% | 27.3 | 1.63 |
| 02/05 | 6,260 | 6,330 | 6,250 | 6,310 | +1.45% | 11,000 | 1032億1402万 | -2.62% | 26.79 | 1.6 |
| 02/04 | 6,360 | 6,450 | 6,220 | 6,220 | -0.96% | 10,800 | 1017億4187万 | -4.38% | 26.41 | 1.58 |
| 02/03 | 6,470 | 6,570 | 6,280 | 6,280 | -3.38% | 27,000 | 1027億2330万 | -3.92% | 26.66 | 1.6 |
| 01/31 | 6,500 | 6,540 | 6,430 | 6,500 | 0% | 8,300 | 1063億2189万 | -0.91% | 27.6 | 1.65 |
| 01/30 | 6,510 | 6,530 | 6,450 | 6,500 | -0.91% | 11,000 | 1063億2189万 | -1.08% | 27.6 | 1.65 |
| 01/29 | 6,370 | 6,580 | 6,340 | 6,560 | +3.14% | 15,600 | 1073億332万 | -0.26% | 27.85 | 1.67 |
| 01/28 | 6,400 | 6,410 | 6,310 | 6,360 | +0.95% | 15,900 | 1040億3188万 | -3.23% | 27 | 1.62 |
| 01/27 | 6,390 | 6,450 | 6,270 | 6,300 | +0.16% | 41,300 | 1030億5044万 | -4.01% | 26.75 | 1.6 |
| 01/24 | 6,250 | 6,310 | 6,250 | 6,290 | +0.48% | 10,500 | 1028億8687万 | -4.07% | 26.71 | 1.6 |
| 01/23 | 6,300 | 6,300 | 6,200 | 6,260 | -0.63% | 24,300 | 1023億9615万 | -4.5% | 26.58 | 1.59 |
| 01/22 | 6,300 | 6,390 | 6,250 | 6,300 | 0% | 14,500 | 1030億5044万 | -3.89% | 26.75 | 1.6 |
| 01/21 | 6,250 | 6,310 | 6,230 | 6,300 | +0.96% | 9,400 | 1030億5044万 | -3.9% | 26.75 | 1.6 |
| 01/20 | 6,270 | 6,280 | 6,210 | 6,240 | +0.65% | 8,400 | 1020億6901万 | -4.82% | 26.49 | 1.59 |
| 01/17 | 6,230 | 6,310 | 6,190 | 6,200 | -0.48% | 24,500 | 1014億1472万 | -5.47% | 26.32 | 1.58 |
| 01/16 | 6,250 | 6,320 | 6,230 | 6,230 | -0.32% | 15,900 | 1019億544万 | -5.1% | 26.45 | 1.58 |
| 01/15 | 6,310 | 6,410 | 6,240 | 6,250 | -0.79% | 17,100 | 1022億3258万 | -4.87% | 26.54 | 1.59 |
| 01/14 | 6,390 | 6,450 | 6,300 | 6,300 | -1.56% | 18,100 | 1030億5044万 | -4.17% | 26.75 | 1.6 |
| 01/10 | 6,460 | 6,500 | 6,380 | 6,400 | -1.23% | 17,200 | 1046億8616万 | -2.71% | 27.17 | 1.63 |
| 01/09 | 6,560 | 6,560 | 6,460 | 6,480 | -1.22% | 18,800 | 1059億9474万 | -1.32% | 27.51 | 1.65 |
| 01/08 | 6,700 | 6,770 | 6,560 | 6,560 | -2.67% | 19,600 | 1073億332万 | +0.03% | 27.85 | 1.67 |
| 01/07 | 6,920 | 6,920 | 6,710 | 6,740 | -1.17% | 24,500 | 1102億4762万 | +2.96% | 28.62 | 1.71 |
| 01/06 | 7,410 | 7,410 | 6,820 | 6,820 | -8.09% | 40,500 | 1115億5619万 | +4.47% | 28.96 | 1.73 |
| 2024 | ||||||||||
| 12/30 | 7,190 | 7,450 | 7,160 | 7,420 | +3.63% | 47,300 | 1213億7052万 | +13.98% | 31.5 | 1.89 |
| 12/27 | 7,050 | 7,190 | 6,970 | 7,160 | +1.99% | 71,500 | 1171億1765万 | +10.63% | 30.4 | 1.82 |
| 12/26 | 6,920 | 7,090 | 6,880 | 7,020 | +1.15% | 51,800 | 1148億2764万 | +8.9% | 29.81 | 1.78 |
| 12/25 | 7,050 | 7,050 | 6,880 | 6,940 | -0.72% | 26,000 | 1135億1906万 | +7.97% | 29.47 | 1.76 |
| 12/24 | 6,890 | 7,000 | 6,840 | 6,990 | +1.45% | 22,300 | 1143億3692万 | +8.95% | 29.68 | 1.78 |
| 12/23 | 6,770 | 6,890 | 6,700 | 6,890 | +1.92% | 52,600 | 1127億120万 | +7.61% | 29.25 | 1.75 |
| 12/20 | 6,650 | 6,820 | 6,640 | 6,760 | +1.65% | 36,600 | 1105億7476万 | +5.76% | 28.7 | 1.72 |
| 12/19 | 6,340 | 6,670 | 6,260 | 6,650 | +3.1% | 69,900 | 1087億7547万 | +4.13% | 28.23 | 1.69 |
| 12/18 | 6,160 | 6,460 | 6,150 | 6,450 | +5.39% | 31,600 | 1055億403万 | +1.03% | 27.39 | 1.64 |
| 12/17 | 6,160 | 6,180 | 6,070 | 6,120 | -0.65% | 17,500 | 1001億614万 | -4.24% | 25.98 | 1.56 |
| 12/16 | 6,230 | 6,230 | 6,160 | 6,160 | -1.12% | 16,300 | 1007億6043万 | -3.93% | 26.15 | 1.57 |
| 12/13 | 6,200 | 6,240 | 6,170 | 6,230 | -0.48% | 12,300 | 1019億544万 | -3.16% | 26.45 | 1.58 |
| 12/12 | 6,350 | 6,390 | 6,260 | 6,260 | -0.95% | 16,500 | 1023億9615万 | -2.99% | 26.58 | 1.59 |
| 12/11 | 6,360 | 6,370 | 6,320 | 6,320 | 0% | 11,100 | 1033億7759万 | -2.38% | 26.83 | 1.61 |
| 12/10 | 6,360 | 6,360 | 6,320 | 6,320 | +0.16% | 8,500 | 1033億7759万 | -2.59% | 26.83 | 1.61 |
| 12/09 | 6,390 | 6,390 | 6,300 | 6,310 | -0.63% | 13,700 | 1032億1402万 | -2.94% | 26.79 | 1.6 |
| 12/06 | 6,360 | 6,380 | 6,270 | 6,350 | -0.16% | 10,200 | 1038億6830万 | -2.58% | 26.96 | 1.61 |
| 12/05 | 6,340 | 6,430 | 6,340 | 6,360 | +0.32% | 9,700 | 1040億3188万 | -2.71% | 27 | 1.62 |
| 12/04 | 6,400 | 6,400 | 6,330 | 6,340 | -0.94% | 11,100 | 1037億473万 | -3.19% | 26.92 | 1.61 |
| 12/03 | 6,130 | 6,430 | 6,130 | 6,400 | +4.58% | 22,700 | 1046億8616万 | -2.47% | 27.17 | 1.63 |
| 12/02 | 6,250 | 6,250 | 6,120 | 6,120 | -2.08% | 21,700 | 1001億614万 | -6.86% | 25.98 | 1.56 |
| 11/29 | 6,270 | 6,310 | 6,250 | 6,250 | -0.32% | 9,600 | 1022億3258万 | -5.22% | 26.54 | 1.59 |
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 | |
| 2007年 3月期 | 1,720 8/21 | 1,351 11/14 | 182,400 2/23 | - | - | +12.27% 8/21 | -12.29% 10/31 |
| 2008年 3月期 | 1,500 4/10 4/9 他4件 | 735 3/28 3/27 | 61,200 9/27 | - | - | +11.96% 12/28 | -23.3% 11/21 |
| 2009年 3月期 | 1,000 6/20 | 499 2/25 | 57,300 4/14 | - | - | +15.35% 5/30 | -19.89% 2/24 |
| 2010年 3月期 | 690 7/13 | 442 12/18 | 37,300 1/18 | - | - | +9.05% 10/30 | -12.41% 9/25 |
| 2011年 3月期 | 1,160 3/23 | 401 11/10 11/9 他2件 | 340,400 3/14 | 189億7436万 | 65億5924万 | +71.02% 3/23 | -8.43% 5/27 |
| 2012年 3月期 | 1,275 1/31 | 710 8/9 5/25 | 54,500 10/5 | 208億5544万 | 116億1362万 | +22.68% 1/25 | -18.1% 5/25 |
| 2013年 3月期 | 1,939 3/26 | 873 5/16 | 112,800 11/30 | 317億1663万 | 142億7984万 | +18.31% 6/13 | -16.42% 5/16 |
| 2014年 3月期 | 2,498 3/7 | 1,552 8/16 | 54,700 3/25 | 408億6032万 | 253億8639万 | +15.06% 1/29 | -9.92% 3/25 |
| 2015年 3月期 | 3,100 3/3 | 2,060 4/21 | 70,300 5/30 | 507億736万 | 336億9586万 | +15.84% 5/9 | -7.34% 8/8 |
| 2016年 3月期 | 4,890 1/7 | 2,584 3/1 | 277,200 1/28 | 799億8677万 | 422億6704万 | +16.64% 8/3 | -26.01% 2/12 |
| 2017年 3月期 | 4,675 2/15 | 2,493 4/5 | 200,400 3/3 | 764億6997万 | 407億7853万 | +24.4% 5/11 | -9.94% 4/12 |
| 2018年 3月期 | 5,000 12/4 | 3,475 4/13 | 56,900 3/27 | 817億8607万 | 568億4131万 | +7.8% 11/10 | -11.01% 2/6 |
| 2019年 3月期 | 6,560 12/3 | 4,390 7/6 4/2 | 57,500 10/31 | 1073億332万 | 718億816万 | +16.41% 11/29 | -16.48% 12/25 |
| 2020年 3月期 | 8,290 12/13 | 4,560 8/13 | 73,900 3/30 | 1356億130万 | 745億8889万 | +23.76% 3/27 | -19.95% 2/28 |
| 2021年 3月期 | 12,320 1/29 | 5,970 4/6 | 154,500 3/29 | 2015億2087万 | 976億5256万 | +21.46% 9/29 | -15.33% 3/8 |
| 2022年 3月期 | 13,660 9/15 | 7,890 5/13 | 324,800 9/17 | 2234億3954万 | 1290億5841万 | +27.24% 9/14 | -13.88% 1/27 |
| 2023年 3月期 | 10,160 4/4 | 6,650 10/13 | 67,300 9/28 | 1661億8929万 | 1087億7547万 | +10.85% 11/24 | -13.39% 6/17 |
| 2024年 3月期 | 8,200 1/9 | 5,980 10/31 5/31 | 118,500 10/30 | 1341億2915万 | 978億1613万 | +14.62% 1/5 | -8.57% 10/31 |
| 最新 | 6,140 2025/4/30 | 11,300 | 1004億3329万 | +2.42% 5,995 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/28
- 59%（1.59倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/26 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/26
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 71%（1.71倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 57%（1.57倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/04/30 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
330円（2002/12/24） - 1761%（18.61倍）
6,140円（4/30）