株価チャート
株価
5/19
- 前日 (5/16)
- 1,890
- 始値
- 1,917
- 高値
- 1,927
- 安値
- 1,883
- 終値 -0.21%
- 1,886
- 出来高 -30.15%
- 3,578,100
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,901 - 株価（25日）
移動平均値 - +3.06%
1,830 - 出来高（5日）
移動平均値 - -48.62%
6,963,580
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 1,917 | 1,927 | 1,883 | 1,886 | -0.21% | 3,578,100 | 2兆3747億 | +3.06% | 7.53 | 0.49 |
| 05/16 | 1,893 | 1,896 | 1,876 | 1,890 | -1.2% | 5,122,600 | 2兆3797億 | +3.79% | 7.54 | 0.49 |
| 05/15 | 1,900 | 1,944 | 1,896 | 1,913 | -0.62% | 6,648,500 | 2兆4087億 | +5.28% | 7.64 | 0.49 |
| 05/14 | 1,916 | 1,929 | 1,887 | 1,925 | +1.74% | 9,380,900 | 2兆4238億 | +6.47% | 7.68 | 0.5 |
| 05/13 | 1,910 | 1,910 | 1,863 | 1,892 | +1.61% | 10,087,800 | 2兆3822億 | +4.76% | 7.55 | 0.49 |
| 05/12 | 1,855 | 1,868 | 1,845 | 1,862 | +1.75% | 6,737,400 | 2兆3445億 | +2.87% | 7.43 | 0.48 |
| 05/09 | 1,822 | 1,837 | 1,818 | 1,830 | +1.72% | 6,107,800 | 2兆3042億 | +0.72% | 7.31 | 0.47 |
| 05/08 | 1,811 | 1,812 | 1,799 | 1,799 | -0.66% | 5,538,500 | 2兆2651億 | -1.53% | 7.18 | 0.47 |
| 05/07 | 1,810 | 1,816 | 1,798 | 1,811 | -0.71% | 8,784,900 | 2兆2802億 | -1.42% | 7.23 | 0.47 |
| 05/02 | 1,820 | 1,834 | 1,807 | 1,824 | +0.16% | 6,995,500 | 2兆2966億 | -1.35% | 7.28 | 0.47 |
| 05/01 | 1,801 | 1,821 | 1,795 | 1,821 | +0.66% | 5,879,900 | 2兆2928億 | -2.2% | 7.27 | 0.47 |
| 04/30 | 1,824 | 1,830 | 1,806 | 1,809 | -0.88% | 9,319,100 | 2兆2777億 | -3.47% | 7.22 | 0.47 |
| 04/28 | 1,831 | 1,838 | 1,820 | 1,825 | +0.44% | 5,230,300 | 2兆2979億 | -3.23% | 7.29 | 0.47 |
| 04/25 | 1,810 | 1,819 | 1,807 | 1,817 | +0.72% | 5,689,500 | 2兆2878億 | -4.22% | 7.25 | 0.47 |
| 04/24 | 1,818 | 1,826 | 1,799 | 1,804 | -1.58% | 8,710,700 | 2兆2714億 | -5.5% | 7.2 | 0.47 |
| 04/23 | 1,850 | 1,853 | 1,820 | 1,833 | +0.66% | 5,738,600 | 2兆3079億 | -4.48% | 7.32 | 0.47 |
| 04/22 | 1,811 | 1,828 | 1,807 | 1,821 | -0.05% | 4,309,700 | 2兆2928億 | -5.6% | 7.27 | 0.47 |
| 04/21 | 1,819 | 1,843 | 1,811 | 1,822 | -1.99% | 4,264,800 | 2兆2941億 | -5.94% | 7.27 | 0.47 |
| 04/18 | 1,832 | 1,860 | 1,825 | 1,859 | +3.05% | 5,177,400 | 2兆3407億 | -4.32% | 7.42 | 0.48 |
| 04/17 | 1,775 | 1,805 | 1,766 | 1,804 | +2.15% | 5,214,600 | 2兆2714億 | -7.39% | 7.2 | 0.47 |
| 04/16 | 1,800 | 1,801 | 1,763 | 1,766 | -1.34% | 5,698,900 | 2兆2236億 | -9.62% | 7.05 | 0.46 |
| 04/15 | 1,800 | 1,802 | 1,779 | 1,790 | +1.19% | 4,136,300 | 2兆2538億 | -8.77% | 7.15 | 0.46 |
| 04/14 | 1,794 | 1,795 | 1,769 | 1,769 | -0.28% | 5,909,800 | 2兆2274億 | -10.16% | 7.06 | 0.46 |
| 04/11 | 1,732 | 1,778 | 1,705 | 1,774 | -1.06% | 9,865,900 | 2兆2337億 | -10.18% | 7.08 | 0.46 |
| 04/10 | 1,840 | 1,840 | 1,775 | 1,793 | +7.17% | 11,055,500 | 2兆2576億 | -9.49% | 7.16 | 0.46 |
| 04/09 | 1,728 | 1,728 | 1,651 | 1,673 | -6.12% | 15,481,300 | 2兆1065億 | -15.72% | 6.68 | 0.43 |
| 04/08 | 1,769 | 1,819 | 1,766 | 1,782 | +4.89% | 10,847,200 | 2兆2437億 | -10.63% | 7.11 | 0.46 |
| 04/07 | 1,690 | 1,736 | 1,661 | 1,699 | -9.53% | 17,118,100 | 2兆1392億 | -15.05% | 6.78 | 0.44 |
| 04/04 | 1,908 | 1,931 | 1,838 | 1,878 | -5.15% | 13,359,100 | 2兆3646億 | -6.52% | 7.5 | 0.49 |
| 04/03 | 1,952 | 1,982 | 1,951 | 1,980 | -2.56% | 8,778,400 | 2兆4930億 | -1.49% | 7.9 | 0.51 |
| 04/02 | 2,074 | 2,076 | 2,020 | 2,032 | -2.35% | 5,356,600 | 2兆5585億 | +1.35% | 8.11 | 0.53 |
| 04/01 | 2,114 | 2,126 | 2,078 | 2,081 | +1.12% | 6,042,400 | 2兆6202億 | +4.05% | 8.31 | 0.54 |
| 03/31 | 2,064 | 2,078 | 2,051 | 2,058 | -2.65% | 7,259,000 | 2兆5913億 | +3.26% | 8.22 | 0.53 |
| 03/28 | 2,140 | 2,152 | 2,105 | 2,114 | -1.35% | 5,823,200 | 2兆6618億 | +6.39% | 8.44 | 0.55 |
| 03/27 | 2,120 | 2,143 | 2,108 | 2,143 | +0.7% | 5,656,400 | 2兆6983億 | +8.4% | 8.55 | 0.55 |
| 03/26 | 2,125 | 2,137 | 2,116 | 2,128 | +0.61% | 4,910,200 | 2兆6794億 | +8.19% | 8.49 | 0.55 |
| 03/25 | 2,104 | 2,117 | 2,095 | 2,115 | +0.67% | 4,977,800 | 2兆6630億 | +8.13% | 8.44 | 0.55 |
| 03/24 | 2,102 | 2,109 | 2,082 | 2,101 | -0.14% | 4,505,000 | 2兆6454億 | +7.91% | 8.39 | 0.54 |
| 03/21 | 2,081 | 2,125 | 2,069 | 2,104 | +1.74% | 9,491,300 | 2兆6492億 | +8.45% | 8.4 | 0.54 |
| 03/19 | 2,059 | 2,083 | 2,052 | 2,068 | +0.29% | 5,447,700 | 2兆6038億 | +6.98% | 8.26 | 0.53 |
| 03/18 | 2,029 | 2,064 | 2,028 | 2,062 | +2.18% | 8,485,300 | 2兆5963億 | +7.06% | 8.23 | 0.53 |
| 03/17 | 2,003 | 2,024 | 2,003 | 2,018 | +1.61% | 6,245,200 | 2兆5409億 | +5.21% | 8.06 | 0.52 |
| 03/14 | 1,977 | 1,994 | 1,974 | 1,986 | +0.05% | 5,154,700 | 2兆5006億 | +3.87% | 7.93 | 0.51 |
| 03/13 | 1,980 | 2,002 | 1,978 | 1,985 | +1.12% | 6,796,100 | 2兆4993億 | +4.09% | 7.92 | 0.51 |
| 03/12 | 1,938 | 1,969 | 1,937 | 1,963 | +0.26% | 4,447,800 | 2兆4716億 | +3.26% | 7.84 | 0.51 |
| 03/11 | 1,944 | 1,962 | 1,924 | 1,958 | +0.2% | 6,278,100 | 2兆4653億 | +3.27% | 7.82 | 0.51 |
| 03/10 | 1,933 | 1,963 | 1,929 | 1,954 | +1.24% | 6,699,000 | 2兆4603億 | +3.22% | 7.8 | 0.51 |
| 03/07 | 1,910 | 1,933 | 1,898 | 1,930 | +1.1% | 6,368,400 | 2兆4301億 | +2.17% | 7.7 | 0.5 |
| 03/06 | 1,919 | 1,924 | 1,898 | 1,909 | -0.21% | 6,421,400 | 2兆4036億 | +1.22% | 7.62 | 0.49 |
| 03/05 | 1,892 | 1,913 | 1,887 | 1,913 | +0.79% | 6,188,900 | 2兆4087億 | +1.54% | 7.64 | 0.49 |
| 03/04 | 1,895 | 1,901 | 1,869 | 1,898 | -1.81% | 9,190,500 | 2兆3898億 | +0.8% | 7.58 | 0.49 |
| 03/03 | 1,930 | 1,946 | 1,915 | 1,933 | +1.36% | 5,369,900 | 2兆4339億 | +2.66% | 7.72 | 0.5 |
| 02/28 | 1,899 | 1,914 | 1,893 | 1,907 | +0.42% | 7,876,600 | 2兆4011億 | +1.38% | 7.61 | 0.49 |
| 02/27 | 1,878 | 1,899 | 1,877 | 1,899 | +1.82% | 5,161,100 | 2兆3910億 | +1.01% | 7.58 | 0.49 |
| 02/26 | 1,870 | 1,876 | 1,851 | 1,865 | -1.69% | 8,121,400 | 2兆3482億 | -0.8% | 7.45 | 0.48 |
| 02/25 | 1,900 | 1,908 | 1,888 | 1,897 | -0.94% | 6,007,600 | 2兆3885億 | +0.69% | 7.57 | 0.49 |
| 02/21 | 1,902 | 1,930 | 1,902 | 1,915 | +0.68% | 5,638,300 | 2兆4112億 | +1.48% | 7.64 | 0.5 |
| 02/20 | 1,901 | 1,916 | 1,882 | 1,902 | +1.17% | 6,797,100 | 2兆3948億 | +0.63% | 7.59 | 0.49 |
| 02/19 | 1,888 | 1,911 | 1,877 | 1,880 | +0.21% | 6,479,600 | 2兆3671億 | -0.69% | 7.5 | 0.49 |
| 02/18 | 1,872 | 1,887 | 1,854 | 1,876 | +0.75% | 4,930,500 | 2兆3621億 | -1.11% | 7.49 | 0.49 |
| 02/17 | 1,925 | 1,929 | 1,856 | 1,862 | -1.9% | 10,025,200 | 2兆3445億 | -2% | 7.43 | 0.48 |
| 02/14 | 1,940 | 1,940 | 1,882 | 1,898 | -1.4% | 13,713,200 | 2兆3898億 | -0.32% | 7.58 | 0.49 |
| 02/13 | 1,930 | 1,945 | 1,918 | 1,925 | -0.26% | 7,439,300 | 2兆4238億 | +0.89% | 7.68 | 0.5 |
| 02/12 | 1,915 | 1,933 | 1,898 | 1,930 | +1.9% | 9,794,200 | 2兆4301億 | +1.05% | 7.7 | 0.5 |
| 02/10 | 1,869 | 1,897 | 1,862 | 1,894 | +1.61% | 5,670,700 | 2兆3848億 | -0.99% | 7.56 | 0.49 |
| 02/07 | 1,858 | 1,867 | 1,843 | 1,864 | +0.32% | 3,676,700 | 2兆3470億 | -2.71% | 7.44 | 0.48 |
| 02/06 | 1,850 | 1,864 | 1,847 | 1,858 | +0.11% | 3,598,700 | 2兆3394億 | -3.23% | 7.42 | 0.48 |
| 02/05 | 1,865 | 1,872 | 1,844 | 1,856 | +0.65% | 4,308,800 | 2兆3369億 | -3.58% | 7.41 | 0.48 |
| 02/04 | 1,862 | 1,866 | 1,837 | 1,844 | -0.05% | 6,708,900 | 2兆3218億 | -4.51% | 7.36 | 0.48 |
| 02/03 | 1,865 | 1,867 | 1,845 | 1,845 | -1.34% | 8,328,700 | 2兆3231億 | -4.7% | 7.37 | 0.48 |
| 01/31 | 1,852 | 1,873 | 1,846 | 1,870 | +0.81% | 7,373,500 | 2兆3545億 | -3.66% | 7.47 | 0.48 |
| 01/30 | 1,852 | 1,861 | 1,848 | 1,855 | +0.16% | 5,314,700 | 2兆3356億 | -4.53% | 7.41 | 0.48 |
| 01/29 | 1,874 | 1,882 | 1,851 | 1,852 | -1.02% | 6,778,700 | 2兆3319億 | -4.88% | 7.39 | 0.48 |
| 01/28 | 1,875 | 1,883 | 1,862 | 1,871 | -0.85% | 4,295,700 | 2兆3558億 | -4.05% | 7.47 | 0.48 |
| 01/27 | 1,888 | 1,899 | 1,878 | 1,887 | 0% | 4,911,400 | 2兆3759億 | -3.38% | 7.53 | 0.49 |
| 01/24 | 1,884 | 1,896 | 1,876 | 1,887 | 0% | 5,461,300 | 2兆3759億 | -3.48% | 7.53 | 0.49 |
| 01/23 | 1,871 | 1,892 | 1,862 | 1,887 | +0.91% | 6,866,500 | 2兆3759億 | -3.63% | 7.53 | 0.49 |
| 01/22 | 1,901 | 1,908 | 1,870 | 1,870 | -2.15% | 11,394,800 | 2兆3545億 | -4.69% | 7.47 | 0.48 |
| 01/21 | 1,944 | 1,950 | 1,908 | 1,911 | -2.3% | 10,279,000 | 2兆4062億 | -2.8% | 7.63 | 0.49 |
| 01/20 | 1,965 | 1,982 | 1,954 | 1,956 | -0.76% | 4,545,300 | 2兆4628億 | -0.66% | 7.81 | 0.51 |
| 01/17 | 1,965 | 1,971 | 1,939 | 1,971 | -1% | 5,759,900 | 2兆4817億 | +0.05% | 7.87 | 0.51 |
| 01/16 | 1,993 | 2,006 | 1,984 | 1,991 | 0% | 8,491,800 | 2兆5069億 | +1.01% | 7.95 | 0.51 |
| 01/15 | 1,989 | 1,995 | 1,976 | 1,991 | +0.66% | 4,675,700 | 2兆5069億 | +1.01% | 7.95 | 0.51 |
| 01/14 | 1,999 | 2,015 | 1,972 | 1,978 | +1.44% | 11,519,300 | 2兆4905億 | +0.36% | 7.9 | 0.51 |
| 01/10 | 1,958 | 1,967 | 1,950 | 1,950 | -0.41% | 4,009,800 | 2兆4553億 | -1.07% | 7.78 | 0.5 |
| 01/09 | 1,983 | 1,984 | 1,955 | 1,958 | -1.81% | 5,745,900 | 2兆4653億 | -0.76% | 7.82 | 0.51 |
| 01/08 | 1,983 | 2,001 | 1,966 | 1,994 | +0.45% | 8,022,700 | 2兆5107億 | +1.01% | 7.96 | 0.52 |
| 01/07 | 1,999 | 2,000 | 1,966 | 1,985 | -1% | 7,903,900 | 2兆4993億 | +0.61% | 7.92 | 0.51 |
| 01/06 | 1,990 | 2,005 | 1,985 | 2,005 | +1.73% | 11,781,800 | 2兆5245億 | +1.73% | 8 | 0.52 |
| 2024 | ||||||||||
| 12/30 | 1,970 | 1,984 | 1,963 | 1,971 | +0.36% | 5,882,600 | 2兆4817億 | +0.05% | 5.52 | 0.49 |
| 12/27 | 1,945 | 1,967 | 1,944 | 1,964 | -1.21% | 7,373,000 | 2兆4729億 | -0.41% | 5.5 | 0.49 |
| 12/26 | 1,991 | 1,996 | 1,985 | 1,988 | 0% | 10,809,100 | 2兆5031億 | +0.71% | 5.57 | 0.49 |
| 12/25 | 1,988 | 1,993 | 1,972 | 1,988 | +0.81% | 6,055,700 | 2兆5031億 | +0.76% | 5.57 | 0.49 |
| 12/24 | 1,967 | 1,977 | 1,960 | 1,972 | +0.56% | 4,606,300 | 2兆4830億 | -0.15% | 5.53 | 0.49 |
| 12/23 | 1,945 | 1,964 | 1,937 | 1,961 | +0.98% | 5,097,800 | 2兆4691億 | -0.86% | 5.5 | 0.49 |
| 12/20 | 1,948 | 1,956 | 1,937 | 1,942 | +0.41% | 8,662,100 | 2兆4452億 | -1.97% | 5.44 | 0.48 |
| 12/19 | 1,930 | 1,944 | 1,924 | 1,934 | -0.31% | 6,659,800 | 2兆4351億 | -2.57% | 5.42 | 0.48 |
| 12/18 | 1,934 | 1,960 | 1,933 | 1,940 | +0.36% | 5,251,800 | 2兆4427億 | -2.41% | 5.44 | 0.48 |
| 12/17 | 1,956 | 1,962 | 1,933 | 1,933 | -1.18% | 7,054,800 | 2兆4339億 | -2.91% | 5.42 | 0.48 |
| 12/16 | 1,967 | 1,967 | 1,947 | 1,956 | -0.36% | 6,958,700 | 2兆4628億 | -1.95% | 5.48 | 0.49 |
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 | 3,325 1,330,000 10/16 | 2,283 913,000 1/22 | 8,705,200 21,763 3/13 | - | - | +17.13% 2/25 | -20.92% 1/22 |
| 2009年 3月期 | 3,600 1,440,000 5/21 | 1,060 424,000 10/28 | 11,911,200 29,778 12/12 | - | - | +22.25% 12/12 | -38.71% 10/27 |
| 2010年 3月期 | 2,123 849,000 6/8 849,000 6/5 | 1,465 586,000 4/28 | 9,463,600 23,659 5/29 | - | - | +15.58% 6/5 | -12.74% 11/27 |
| 2011年 3月期 | 1,823 729,000 4/5 | 933 373,000 8/31 | 123,658,800 309,147 8/3 | 1兆7192億 | 8796億8655万 | +12.37% 4/1 | -20.38% 7/9 |
| 2012年 3月期 | 1,685 674,000 4/4 | 1,125 450,000 10/4 | 22,082,400 55,206 11/11 | 1兆5895億 | 1兆612億 | +13.73% 2/24 | -17.49% 8/22 |
| 2013年 3月期 | 1,420 568,000 4/2 | 1,046 418,500 7/26 | 15,502,400 38,756 1/29 | 1兆3395億 | 9869億9416万 | +12.76% 1/29 | -10.77% 6/4 |
| 2014年 3月期 | 1,358 3/31 | 995 398,000 6/27 398,000 6/25 | 21,373,200 53,433 5/13 | 1兆9858億 | 9386億4678万 | +11.83% 4/21 | -10.69% 2/4 |
| 2015年 3月期 | 1,661 6/13 | 1,181 1/13 | 15,181,400 6/13 | 2兆4289億 | 1兆7270億 | +10.28% 6/13 | -15.43% 10/16 |
| 2016年 3月期 | 1,556 6/10 | 800 2/24 | 21,994,400 2/19 | 2兆2753億 | 1兆1698億 | +12.72% 10/9 | -16.68% 1/21 |
| 2017年 3月期 | 1,306 12/12 | 735 7/8 | 20,262,600 12/1 | 1兆9097億 | 1兆748億 | +16.65% 12/1 | -10.73% 6/27 |
| 2018年 3月期 | 1,529 1/15 | 988 5/31 | 15,048,000 4/7 | 2兆2358億 | 1兆4447億 | +11.52% 11/10 | -11.34% 2/9 |
| 2019年 3月期 | 1,477 10/4 10/2 | 853 6/3 | 16,928,600 6/21 | 2兆1598億 | 1兆2473億 | +19.24% 9/17 | -18.77% 12/25 |
| 2020年 12月期 | 1,217 1/8 | 489 11/2 10/30 | 28,354,200 3/13 | 1兆7796億 | 7150億7624万 | +13.6% 11/26 | -40.35% 3/19 |
| 2021年 12月期 | 1,031 12/24 | 539 1/4 | 35,292,500 10/7 | 1兆5076億 | 7881億9242万 | +22.99% 2/17 | -9.23% 7/21 |
| 2022年 12月期 | 1,831 6/9 | 989 1/6 | 35,553,900 3/3 | 2兆5389億 | 1兆4462億 | +19.78% 3/7 | -15.36% 7/6 |
| 2023年 12月期 | 2,369 9/28 | 1,301 1/5 | 41,718,300 8/10 | 3兆2850億 | 1兆8040億 | +19.2% 8/10 | -12.75% 10/6 |
| 2024年 12月期 | 2,628 4/15 | 1,700 8/5 | 28,033,000 4/19 | 3兆3090億 | 2兆1405億 | +12.44% 4/12 | -24.43% 8/5 |
| 最新 | 1,886 2025/5/19 | 3,578,100 | 2兆3747億 | +3.06% 1,830 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/05/19 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
489円（2020/11/02） - 286%（3.86倍）
1,886円（5/19）