株価チャート
株価
6/5
- 前日 (6/4)
- 4,220
- 始値
- 4,170
- 高値
- 4,320
- 安値
- 4,145
- 終値 +1.9%
- 4,300
- 出来高 +126.82%
- 77,800
乖離率
- 株価(5日)
移動平均値 - +1.42%
4,240 - 株価(25日)
移動平均値 - +4.75%
4,105 - 出来高(5日)
移動平均値 - +30.58%
59,580
2025/01/08~2025/06/05
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 | ||||||||||
06/05 | 4,170 | 4,320 | 4,145 | 4,300 | +1.9% | 77,800 | 2248億9630万 | +4.75% | 19.35 | 2.12 |
06/04 | 4,215 | 4,240 | 4,180 | 4,220 | +0.12% | 34,300 | 2207億1218万 | +3.13% | 18.99 | 2.08 |
06/03 | 4,230 | 4,240 | 4,195 | 4,215 | 0% | 29,400 | 2204億5067万 | +3.28% | 18.96 | 2.08 |
06/02 | 4,230 | 4,250 | 4,215 | 4,215 | -0.82% | 58,200 | 2204億5067万 | +3.54% | 18.96 | 2.08 |
05/30 | 4,215 | 4,275 | 4,180 | 4,250 | +0.24% | 98,200 | 2222億8123万 | +4.63% | 19.12 | 2.1 |
05/29 | 4,245 | 4,275 | 4,200 | 4,240 | +1.44% | 69,200 | 2217億5821万 | +4.61% | 19.08 | 2.09 |
05/28 | 4,190 | 4,220 | 4,140 | 4,180 | +0.24% | 84,300 | 2186億2012万 | +3.39% | 18.81 | 2.06 |
05/27 | 4,170 | 4,185 | 4,140 | 4,170 | 0% | 39,000 | 2180億9711万 | +3.37% | 18.76 | 2.06 |
05/26 | 4,120 | 4,200 | 4,120 | 4,170 | +2.21% | 77,200 | 2180億9711万 | +3.68% | 18.76 | 2.06 |
05/23 | 4,100 | 4,105 | 4,055 | 4,080 | +0.74% | 56,600 | 2133億8998万 | +1.77% | 18.36 | 2.01 |
05/22 | 4,045 | 4,085 | 4,035 | 4,050 | 0% | 39,300 | 2118億2093万 | +1.3% | 18.22 | 2 |
05/21 | 4,065 | 4,100 | 4,045 | 4,050 | +0.87% | 71,100 | 2118億2093万 | +1.53% | 18.22 | 2 |
05/20 | 4,050 | 4,080 | 4,005 | 4,015 | -0.86% | 59,400 | 2099億9038万 | +0.93% | 18.06 | 1.98 |
05/19 | 3,985 | 4,075 | 3,985 | 4,050 | +1.76% | 64,900 | 2118億2093万 | +2.04% | 18.22 | 2 |
05/16 | 3,985 | 4,000 | 3,950 | 3,980 | -0.13% | 52,700 | 2081億5983万 | +0.66% | 17.91 | 1.96 |
05/15 | 3,995 | 4,035 | 3,915 | 3,985 | -3.63% | 119,700 | 2084億2134万 | +1.14% | 17.93 | 1.96 |
05/14 | 4,115 | 4,155 | 4,045 | 4,135 | +1.72% | 91,000 | 2162億6656万 | +5.38% | 18.6 | 2.04 |
05/13 | 4,085 | 4,115 | 4,035 | 4,065 | -0.49% | 67,000 | 2126億545万 | +4.04% | 18.29 | 2 |
05/12 | 4,080 | 4,090 | 4,045 | 4,085 | +0.12% | 46,700 | 2136億5148万 | +4.85% | 18.38 | 2.01 |
05/09 | 4,060 | 4,105 | 4,040 | 4,080 | +0.99% | 83,500 | 2133億8998万 | +4.94% | 18.36 | 2.01 |
05/08 | 4,030 | 4,045 | 3,995 | 4,040 | +0.75% | 55,400 | 2112億9792万 | +4.07% | 18.18 | 1.99 |
05/07 | 4,000 | 4,040 | 3,960 | 4,010 | +0.25% | 43,600 | 2097億2887万 | +3.51% | 18.04 | 1.98 |
05/02 | 4,030 | 4,030 | 3,975 | 4,000 | -0.74% | 56,300 | 2092億586万 | +3.36% | 18 | 1.97 |
05/01 | 4,035 | 4,055 | 4,020 | 4,030 | +0.25% | 95,400 | 2107億7490万 | +4.19% | 18.13 | 1.99 |
04/30 | 3,990 | 4,045 | 3,955 | 4,020 | +1.26% | 109,900 | 2102億5189万 | +4.01% | 18.09 | 1.98 |
04/28 | 3,900 | 3,970 | 3,895 | 3,970 | +1.02% | 443,300 | 2076億3682万 | +2.85% | 17.86 | 1.96 |
04/25 | 3,965 | 3,970 | 3,915 | 3,930 | -0.88% | 69,600 | 2055億4476万 | +1.92% | 17.68 | 1.94 |
04/24 | 3,990 | 4,020 | 3,950 | 3,965 | -0.63% | 84,600 | 2073億7531万 | +2.88% | 17.84 | 1.96 |
04/23 | 4,050 | 4,060 | 3,990 | 3,990 | -1.24% | 81,300 | 2086億8284万 | +3.61% | 17.95 | 1.97 |
04/22 | 4,020 | 4,070 | 4,015 | 4,040 | +1.25% | 98,500 | 2112億9792万 | +5.04% | 18.18 | 1.99 |
04/21 | 3,970 | 4,000 | 3,950 | 3,990 | +0.76% | 59,300 | 2086億8284万 | +3.99% | 17.95 | 1.97 |
04/18 | 3,870 | 3,965 | 3,870 | 3,960 | +2.86% | 80,400 | 2071億1380万 | +3.39% | 17.82 | 1.95 |
04/17 | 3,860 | 3,860 | 3,805 | 3,850 | -0.13% | 44,800 | 2013億6064万 | +0.68% | 17.32 | 1.9 |
04/16 | 3,825 | 3,855 | 3,810 | 3,855 | +1.18% | 67,800 | 2016億2215万 | +0.86% | 17.34 | 1.9 |
04/15 | 3,830 | 3,840 | 3,785 | 3,810 | 0% | 66,100 | 1992億6858万 | -0.29% | 17.14 | 1.88 |
04/14 | 3,825 | 3,830 | 3,780 | 3,810 | +0.93% | 69,800 | 1992億6858万 | -0.37% | 17.14 | 1.88 |
04/11 | 3,755 | 3,785 | 3,695 | 3,775 | -0.92% | 95,600 | 1974億3803万 | -1.36% | 16.98 | 1.86 |
04/10 | 3,780 | 3,830 | 3,705 | 3,810 | +3.96% | 110,500 | 1992億6858万 | -0.55% | 17.14 | 1.88 |
04/09 | 3,615 | 3,705 | 3,615 | 3,665 | +0.96% | 131,900 | 1916億8487万 | -4.41% | 16.49 | 1.81 |
04/08 | 3,645 | 3,660 | 3,590 | 3,630 | +1.54% | 128,400 | 1898億5432万 | -5.54% | 16.33 | 1.79 |
04/07 | 3,540 | 3,630 | 3,485 | 3,575 | -4.16% | 142,700 | 1869億7774万 | -7.22% | 16.08 | 1.76 |
04/04 | 3,735 | 3,795 | 3,655 | 3,730 | -1.32% | 258,700 | 1950億8446万 | -3.42% | 16.78 | 1.84 |
04/03 | 3,825 | 3,840 | 3,725 | 3,780 | -2.95% | 147,200 | 1976億9954万 | -2.22% | 17.01 | 1.86 |
04/02 | 3,945 | 3,945 | 3,835 | 3,895 | -0.64% | 119,700 | 2037億1421万 | +0.78% | 17.52 | 1.92 |
04/01 | 3,870 | 3,950 | 3,860 | 3,920 | +1.82% | 118,100 | 2050億2174万 | +1.53% | 17.64 | 1.93 |
03/31 | 3,870 | 3,875 | 3,830 | 3,850 | -1.41% | 96,300 | 2013億6064万 | -0.16% | 17.32 | 1.9 |
03/28 | 3,910 | 3,920 | 3,870 | 3,905 | -1.26% | 123,400 | 2042億3722万 | +1.3% | 17.57 | 1.93 |
03/27 | 3,945 | 3,960 | 3,895 | 3,955 | +0.25% | 77,000 | 2068億5229万 | +2.65% | 17.79 | 1.95 |
03/26 | 3,915 | 3,985 | 3,905 | 3,945 | +1.41% | 87,500 | 2063億2928万 | +2.55% | 17.75 | 1.95 |
03/25 | 3,870 | 3,925 | 3,870 | 3,890 | +0.39% | 36,400 | 2034億5270万 | +1.22% | 17.5 | 1.92 |
03/24 | 3,855 | 3,900 | 3,855 | 3,875 | +0.13% | 58,800 | 2026億6818万 | +0.99% | 17.43 | 1.91 |
03/21 | 3,860 | 3,900 | 3,810 | 3,870 | -0.9% | 66,500 | 2024億667万 | +0.94% | 17.41 | 1.91 |
03/19 | 3,875 | 3,925 | 3,870 | 3,905 | +1.03% | 51,800 | 2042億3722万 | +1.96% | 17.57 | 1.93 |
03/18 | 3,855 | 3,900 | 3,830 | 3,865 | +1.18% | 63,800 | 2021億4516万 | +1.07% | 17.39 | 1.91 |
03/17 | 3,825 | 3,855 | 3,815 | 3,820 | +0.26% | 56,700 | 1997億9160万 | 0% | 17.19 | 1.88 |
03/14 | 3,785 | 3,840 | 3,785 | 3,810 | +0.26% | 69,800 | 1992億6858万 | -0.24% | 17.14 | 1.88 |
03/13 | 3,830 | 3,845 | 3,785 | 3,800 | -0.13% | 63,300 | 1987億4557万 | -0.42% | 17.1 | 1.87 |
03/12 | 3,770 | 3,805 | 3,735 | 3,805 | -0.39% | 109,500 | 1990億707万 | -0.18% | 17.12 | 1.88 |
03/11 | 3,800 | 3,820 | 3,755 | 3,820 | -1.67% | 113,500 | 1997億9160万 | +0.29% | 17.19 | 1.88 |
03/10 | 3,895 | 3,920 | 3,855 | 3,885 | -0.13% | 74,300 | 2031億9119万 | +2% | 17.48 | 1.92 |
03/07 | 3,835 | 3,910 | 3,830 | 3,890 | +0.26% | 82,600 | 2034億5270万 | +2.18% | 17.5 | 1.92 |
03/06 | 3,890 | 3,915 | 3,830 | 3,880 | -0.26% | 80,500 | 2029億2968万 | +2.02% | 17.46 | 1.91 |
03/05 | 3,900 | 3,925 | 3,855 | 3,890 | 0% | 83,300 | 2034億5270万 | +2.4% | 17.5 | 1.92 |
03/04 | 3,915 | 3,920 | 3,875 | 3,890 | +0.26% | 76,400 | 2034億5270万 | +2.56% | 17.5 | 1.92 |
03/03 | 3,825 | 3,905 | 3,825 | 3,880 | +2.11% | 105,500 | 2029億2968万 | +2.48% | 17.46 | 1.91 |
02/28 | 3,820 | 3,820 | 3,785 | 3,800 | -0.39% | 70,600 | 2020億3257万 | +0.53% | 17.1 | 1.91 |
02/27 | 3,820 | 3,820 | 3,770 | 3,815 | +1.06% | 81,000 | 2028億3006万 | +1.09% | 17.16 | 1.91 |
02/26 | 3,775 | 3,800 | 3,730 | 3,775 | -0.13% | 81,900 | 2007億340万 | +0.21% | 16.98 | 1.89 |
02/25 | 3,810 | 3,810 | 3,730 | 3,780 | -0.79% | 58,200 | 2009億6924万 | +0.51% | 17.01 | 1.9 |
02/21 | 3,815 | 3,845 | 3,800 | 3,810 | -0.13% | 67,400 | 2025億6423万 | +1.49% | 17.14 | 1.91 |
02/20 | 3,850 | 3,870 | 3,805 | 3,815 | -0.91% | 66,500 | 2028億3006万 | +1.81% | 17.16 | 1.91 |
02/19 | 3,845 | 3,875 | 3,840 | 3,850 | +0.79% | 114,600 | 2046億9089万 | +2.97% | 17.32 | 1.93 |
02/18 | 3,840 | 3,870 | 3,800 | 3,820 | -0.26% | 85,500 | 2030億9590万 | +2.41% | 17.19 | 1.92 |
02/17 | 3,750 | 3,865 | 3,745 | 3,830 | +2.41% | 148,200 | 2036億2756万 | +2.87% | 17.23 | 1.92 |
02/14 | 3,745 | 3,780 | 3,700 | 3,740 | -1.97% | 118,200 | 1988億4258万 | +0.65% | 16.83 | 1.88 |
02/13 | 3,830 | 3,830 | 3,780 | 3,815 | +1.19% | 88,100 | 2028億3006万 | +2.69% | 17.16 | 1.91 |
02/12 | 3,775 | 3,815 | 3,765 | 3,770 | +0.53% | 65,400 | 2004億3757万 | +1.62% | 16.96 | 1.89 |
02/10 | 3,780 | 3,790 | 3,745 | 3,750 | 0% | 49,500 | 1993億7424万 | +1.16% | 16.87 | 1.88 |
02/07 | 3,830 | 3,830 | 3,750 | 3,750 | -1.7% | 59,600 | 1993億7424万 | +1.11% | 16.87 | 1.88 |
02/06 | 3,720 | 3,830 | 3,720 | 3,815 | +2.55% | 111,100 | 2028億3006万 | +2.77% | 17.16 | 1.91 |
02/05 | 3,705 | 3,745 | 3,705 | 3,720 | +0.4% | 57,700 | 1977億7925万 | +0.22% | 16.74 | 1.87 |
02/04 | 3,765 | 3,785 | 3,695 | 3,705 | -0.94% | 67,800 | 1969億8175万 | -0.24% | 16.67 | 1.86 |
02/03 | 3,760 | 3,760 | 3,695 | 3,740 | -1.97% | 121,900 | 1988億4258万 | +0.56% | 16.83 | 1.88 |
01/31 | 3,865 | 3,865 | 3,795 | 3,815 | -0.26% | 73,700 | 2028億3006万 | +2.47% | 17.16 | 1.91 |
01/30 | 3,790 | 3,850 | 3,790 | 3,825 | +0.53% | 88,600 | 2033億6173万 | +2.68% | 17.21 | 1.92 |
01/29 | 3,805 | 3,860 | 3,800 | 3,805 | +0.66% | 106,200 | 2022億9840万 | +2.04% | 17.12 | 1.91 |
01/28 | 3,770 | 3,800 | 3,740 | 3,780 | +1.34% | 110,500 | 2009億6924万 | +1.23% | 17.01 | 1.9 |
01/27 | 3,750 | 3,755 | 3,720 | 3,730 | +0.13% | 50,900 | 1983億1091万 | -0.32% | 16.78 | 1.87 |
01/24 | 3,750 | 3,765 | 3,710 | 3,725 | +0.27% | 83,700 | 1980億4508万 | -0.72% | 16.76 | 1.87 |
01/23 | 3,660 | 3,730 | 3,660 | 3,715 | +1.5% | 72,600 | 1975億1342万 | -1.25% | 16.71 | 1.86 |
01/22 | 3,675 | 3,700 | 3,645 | 3,660 | +0.69% | 105,700 | 1945億8926万 | -3.02% | 16.47 | 1.83 |
01/21 | 3,625 | 3,645 | 3,615 | 3,635 | +0.28% | 54,300 | 1932億6010万 | -4.01% | 16.35 | 1.82 |
01/20 | 3,595 | 3,665 | 3,595 | 3,625 | +0.83% | 64,600 | 1927億2843万 | -4.71% | 16.31 | 1.82 |
01/17 | 3,630 | 3,640 | 3,580 | 3,595 | -1.24% | 94,200 | 1911億3344万 | -5.96% | 16.17 | 1.8 |
01/16 | 3,635 | 3,675 | 3,635 | 3,640 | +0.41% | 101,000 | 1935億2593万 | -5.23% | 16.38 | 1.82 |
01/15 | 3,605 | 3,635 | 3,605 | 3,625 | 0% | 61,400 | 1927億2843万 | -5.99% | 16.31 | 1.82 |
01/14 | 3,630 | 3,690 | 3,620 | 3,625 | -0.14% | 69,500 | 1927億2843万 | -6.33% | 16.31 | 1.82 |
01/10 | 3,630 | 3,650 | 3,605 | 3,630 | -1.22% | 101,700 | 1929億9427万 | -6.61% | 16.33 | 1.82 |
01/09 | 3,695 | 3,705 | 3,655 | 3,675 | -0.54% | 125,900 | 1953億8676万 | -5.67% | 16.53 | 1.84 |
01/08 | 3,690 | 3,710 | 3,655 | 3,695 | +0.14% | 76,200 | 1964億5009万 | -5.35% | 16.62 | 1.85 |
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 9月期 | 1,148 2,295 7/2 | 935 1,870 11/21 | 297,400 148,700 9/5 | - | - | +7.26% 12/14 | -7.01% 11/20 |
2008年 9月期 | 1,110 2,220 11/1 | 806 1,611 9/30 | 376,800 188,400 1/24 | - | - | +9.52% 3/21 | -14.26% 10/8 |
2009年 9月期 | 1,023 2,045 3/30 2,045 3/5 | 725 1,450 10/10 | 310,200 155,100 12/12 | - | - | +11.31% 1/9 | -9.19% 4/28 |
2010年 9月期 | 975 1,950 10/1 | 725 1,450 8/12 | 307,800 153,900 4/28 | - | - | +4.71% 9/13 | -6.49% 2/9 |
2011年 9月期 | 934 1,868 7/4 | 726 1,451 3/14 | 155,200 77,600 3/17 | 499億3350万 | 387億8668万 | +5.91% 6/30 | -9.27% 3/14 |
2012年 9月期 | 907 1,814 4/2 | 738 1,475 12/13 1,475 12/8 | 93,200 46,600 12/15 | 484億9003万 | 394億2822万 | +7.57% 3/21 | -7.75% 5/21 |
2013年 9月期 | 900 1,800 7/1 1,800 6/28 | 695 1,390 11/30 1,390 11/15 | 394,800 197,400 11/30 | 481億1580万 | 371億5609万 | +7.77% 6/28 | -9.01% 11/15 |
2014年 9月期 | 1,180 2,359 6/19 | 788 1,576 10/8 | 171,400 85,700 3/31 | 630億5850万 | 421億2805万 | +8.69% 1/17 | -7.91% 2/4 |
2015年 9月期 | 1,845 3,690 7/2 | 921 1,841 12/15 | 376,800 188,400 4/16 | 986億3751万 | 492億1183万 | +13.52% 6/5 | -17.46% 8/25 |
2016年 9月期 | 1,683 3,365 3/14 | 1,197 2,393 6/24 | 666,000 333,000 11/30 | 899億4992万 | 639億6736万 | +11.51% 11/20 | -14.42% 1/21 |
2017年 9月期 | 1,765 3,530 2/15 3,530 2/13 | 1,358 2,716 11/9 | 193,200 96,600 4/27 | 943億6054万 | 726億148万 | +8.28% 11/6 | -7.19% 11/9 |
2018年 9月期 | 2,438 4,875 9/28 | 1,653 3,305 10/5 | 280,400 140,200 5/31 | 1303億1378万 | 883億4606万 | +13.39% 2/21 | -14.43% 11/1 |
2019年 9月期 | 2,515 5,030 7/2 | 1,675 3,350 12/25 | 244,400 122,200 11/1 | 1344億5709万 | 895億4896万 | +8.97% 3/18 | -13.67% 12/25 |
2020年 9月期 | 3,635 7,270 9/28 | 1,910 3,820 3/13 | 251,400 125,700 5/29 | 1943億3460万 | 1021億1254万 | +16.16% 9/28 | -20.53% 3/16 |
2021年 9月期 | 3,920 7,840 1/5 7,840 1/4 | 3,095 6,190 3/9 | 182,800 8/16 | 2095億7129万 | 1654億6509万 | +10.89% 12/29 | -10.84% 10/6 |
2022年 9月期 | 3,645 9/13 | 2,911 1/27 | 224,200 5/31 | 1948億6923万 | 1556億2807万 | +7.33% 5/10 | -9.15% 1/19 |
2023年 9月期 | 3,970 6/23 | 3,375 1/16 | 417,200 4/27 | 2122億4440万 | 1804億3447万 | +4.79% 2/9 | -4.94% 12/21 |
2024年 9月期 | 3,945 9/2 8/30 他2件 | 3,175 6/14 | 502,100 4/26 | 2097億4170万 | 1688億352万 | +8.33% 8/28 | -7.7% 5/30 |
最新 | 4,300 2025/6/5 | 77,800 | 2248億9630万 | +4.75% 4,105 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- 14%(1.14倍)
- 1993/12/30 vs 1992/12/30
- 32%(1.32倍)
- 1994/12/30 vs 1993/12/30
- 0%(1倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/30 vs 1996/12/30
- -28%(0.72倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- 93%(1.93倍)
- 2000/12/29 vs 1999/12/30
- -53%(0.47倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 63%(1.63倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 49%(1.49倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/12/30 vs 2023/12/29
- 1%(1.01倍)
- 2025/06/05 vs 2024/12/30
- 13%(1.13倍)
- 過去安値
610円(2003/05/29) - 605%(7.05倍)
4,300円(6/5)