株価チャート
株価
5/14
- 前日 (5/13)
- 16,210
- 始値
- 16,155
- 高値
- 16,260
- 安値
- 15,980
- 終値 -0.37%
- 16,150
- 出来高 -15.47%
- 246,500
乖離率
- 株価（5日）
移動平均値 - -0.38%
16,212 - 株価（25日）
移動平均値 - +3.29%
15,636 - 出来高（5日）
移動平均値 - +5.53%
233,580
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 16,155 | 16,260 | 15,980 | 16,150 | -0.37% | 246,500 | 1兆1130億 | +3.29% | 11.89 | 2.29 |
| 05/13 | 16,295 | 16,440 | 16,180 | 16,210 | -0.55% | 291,600 | 1兆1171億 | +3.97% | 11.94 | 2.3 |
| 05/12 | 16,350 | 16,390 | 16,175 | 16,300 | -0.12% | 211,600 | 1兆1233億 | +4.91% | 12 | 2.32 |
| 05/09 | 16,075 | 16,370 | 16,040 | 16,320 | +1.49% | 234,600 | 1兆1247億 | +5.34% | 12.02 | 2.32 |
| 05/08 | 16,090 | 16,200 | 15,970 | 16,080 | -0.03% | 183,600 | 1兆1082億 | +4.06% | 11.84 | 2.28 |
| 05/07 | 16,050 | 16,245 | 15,805 | 16,085 | +3.98% | 460,300 | 1兆1085億 | +4.29% | 11.84 | 2.29 |
| 05/02 | 15,765 | 15,975 | 15,245 | 15,470 | -2% | 539,500 | 1兆661億 | +0.43% | 11.39 | 2.2 |
| 05/01 | 15,760 | 15,785 | 15,615 | 15,785 | -0.47% | 273,100 | 1兆878億 | +2.33% | 11.62 | 2.24 |
| 04/30 | 15,830 | 15,930 | 15,720 | 15,860 | +1.37% | 373,400 | 1兆930億 | +2.8% | 11.68 | 2.25 |
| 04/28 | 15,610 | 15,725 | 15,550 | 15,645 | +0.61% | 178,000 | 1兆782億 | +1.42% | 11.52 | 2.22 |
| 04/25 | 15,520 | 15,630 | 15,365 | 15,550 | -0.06% | 184,300 | 1兆716億 | +0.78% | 11.45 | 2.21 |
| 04/24 | 15,590 | 15,645 | 15,475 | 15,560 | -0.54% | 178,400 | 1兆723億 | +0.8% | 11.46 | 2.21 |
| 04/23 | 15,575 | 15,645 | 15,515 | 15,645 | +0.61% | 251,100 | 1兆782億 | +1.34% | 11.52 | 2.22 |
| 04/22 | 15,415 | 15,670 | 15,385 | 15,550 | +0.58% | 226,900 | 1兆716億 | +0.77% | 11.45 | 2.21 |
| 04/21 | 15,580 | 15,580 | 15,415 | 15,460 | -0.93% | 97,500 | 1兆654億 | +0.21% | 11.38 | 2.2 |
| 04/18 | 15,650 | 15,650 | 15,515 | 15,605 | +0.06% | 88,700 | 1兆754億 | +1.2% | 11.49 | 2.22 |
| 04/17 | 15,490 | 15,615 | 15,415 | 15,595 | +0.19% | 113,300 | 1兆747億 | +1.21% | 11.48 | 2.22 |
| 04/16 | 15,495 | 15,600 | 15,360 | 15,565 | +0.84% | 143,800 | 1兆727億 | +1.06% | 11.46 | 2.21 |
| 04/15 | 15,495 | 15,495 | 15,310 | 15,435 | +0.16% | 154,300 | 1兆637億 | +0.25% | 11.37 | 2.19 |
| 04/14 | 15,450 | 15,520 | 15,360 | 15,410 | +1.35% | 168,800 | 1兆620億 | +0.1% | 11.35 | 2.19 |
| 04/11 | 15,130 | 15,260 | 15,000 | 15,205 | -1.59% | 178,400 | 1兆479億 | -1.26% | 11.2 | 2.16 |
| 04/10 | 15,520 | 15,535 | 15,160 | 15,450 | +2.18% | 234,800 | 1兆647億 | +0.23% | 11.38 | 2.2 |
| 04/09 | 15,005 | 15,225 | 14,780 | 15,120 | -0.23% | 252,800 | 1兆420億 | -1.98% | 11.13 | 2.15 |
| 04/08 | 15,000 | 15,305 | 14,810 | 15,155 | +3.1% | 267,600 | 1兆444億 | -1.98% | 11.16 | 2.15 |
| 04/07 | 14,555 | 14,960 | 14,375 | 14,700 | -2.03% | 371,100 | 1兆131億 | -5.11% | 10.82 | 2.09 |
| 04/04 | 14,750 | 15,125 | 14,685 | 15,005 | +0.87% | 294,500 | 1兆341億 | -3.37% | 11.05 | 2.13 |
| 04/03 | 14,795 | 14,980 | 14,740 | 14,875 | -2.04% | 290,900 | 1兆251億 | -4.36% | 10.95 | 2.11 |
| 04/02 | 15,330 | 15,330 | 15,110 | 15,185 | -0.98% | 216,400 | 1兆465億 | -2.55% | 11.18 | 2.16 |
| 04/01 | 15,400 | 15,455 | 15,285 | 15,335 | +0.13% | 178,900 | 1兆568億 | -1.69% | 11.29 | 2.18 |
| 03/31 | 15,405 | 15,445 | 15,240 | 15,315 | -1.95% | 252,200 | 1兆554億 | -1.86% | 10.81 | 2.18 |
| 03/28 | 15,705 | 15,715 | 15,510 | 15,620 | -2.28% | 209,600 | 1兆765億 | +0.03% | 10.98 | 2.21 |
| 03/27 | 16,065 | 16,070 | 15,885 | 15,985 | +0.69% | 226,400 | 1兆1016億 | +2.34% | 11.23 | 2.26 |
| 03/26 | 15,880 | 16,005 | 15,815 | 15,875 | +0.41% | 252,400 | 1兆940億 | +1.74% | 11.16 | 2.25 |
| 03/25 | 15,770 | 15,810 | 15,665 | 15,810 | +0.54% | 232,000 | 1兆896億 | +1.4% | 11.11 | 2.24 |
| 03/24 | 15,710 | 15,765 | 15,585 | 15,725 | -0.03% | 275,200 | 1兆837億 | +0.91% | 11.05 | 2.22 |
| 03/21 | 15,505 | 15,795 | 15,505 | 15,730 | +0.8% | 367,100 | 1兆840億 | +0.95% | 11.05 | 2.22 |
| 03/19 | 15,510 | 15,720 | 15,485 | 15,605 | +0.87% | 168,100 | 1兆754億 | +0.19% | 10.97 | 2.21 |
| 03/18 | 15,460 | 15,530 | 15,410 | 15,470 | +0.19% | 192,300 | 1兆661億 | -0.69% | 10.87 | 2.19 |
| 03/17 | 15,300 | 15,490 | 15,290 | 15,440 | +0.95% | 177,800 | 1兆641億 | -0.92% | 10.85 | 2.18 |
| 03/14 | 15,020 | 15,350 | 14,960 | 15,295 | -0.2% | 322,300 | 1兆541億 | -1.94% | 10.75 | 2.16 |
| 03/13 | 15,435 | 15,435 | 15,230 | 15,325 | -0.42% | 201,300 | 1兆561億 | -1.86% | 10.77 | 2.17 |
| 03/12 | 15,255 | 15,455 | 15,215 | 15,390 | -0.39% | 284,600 | 1兆606億 | -1.54% | 10.82 | 2.18 |
| 03/11 | 15,460 | 15,630 | 15,385 | 15,450 | +0.32% | 243,700 | 1兆647億 | -1.28% | 10.86 | 2.19 |
| 03/10 | 15,600 | 15,645 | 15,320 | 15,400 | -0.65% | 187,800 | 1兆613億 | -1.9% | 10.82 | 2.18 |
| 03/07 | 15,450 | 15,555 | 15,425 | 15,500 | -0.58% | 216,800 | 1兆682億 | -1.64% | 10.89 | 2.19 |
| 03/06 | 15,605 | 15,700 | 15,520 | 15,590 | -1.05% | 259,900 | 1兆744億 | -1.42% | 10.96 | 2.2 |
| 03/05 | 15,870 | 15,895 | 15,595 | 15,755 | -1.41% | 210,400 | 1兆858億 | -0.71% | 11.07 | 2.23 |
| 03/04 | 16,080 | 16,180 | 15,890 | 15,980 | +0.28% | 248,100 | 1兆1013億 | +0.43% | 11.23 | 2.26 |
| 03/03 | 15,710 | 16,025 | 15,680 | 15,935 | +1.98% | 213,300 | 1兆982億 | -0.06% | 11.2 | 2.25 |
| 02/28 | 15,605 | 15,740 | 15,455 | 15,625 | +0.1% | 289,100 | 1兆768億 | -2.2% | 10.98 | 2.21 |
| 02/27 | 15,565 | 15,660 | 15,550 | 15,610 | +0.06% | 157,200 | 1兆758億 | -2.53% | 10.97 | 2.21 |
| 02/26 | 15,610 | 15,660 | 15,400 | 15,600 | +0.16% | 259,500 | 1兆751億 | -2.91% | 10.96 | 2.21 |
| 02/25 | 15,475 | 15,685 | 15,395 | 15,575 | +0.29% | 296,400 | 1兆734億 | -3.35% | 10.95 | 2.2 |
| 02/21 | 15,510 | 15,605 | 15,475 | 15,530 | -0.38% | 176,800 | 1兆703億 | -3.9% | 10.91 | 2.2 |
| 02/20 | 15,740 | 15,770 | 15,550 | 15,590 | -0.8% | 231,300 | 1兆744億 | -3.83% | 10.96 | 2.2 |
| 02/19 | 15,570 | 15,825 | 15,570 | 15,715 | +1.09% | 180,300 | 1兆830億 | -3.35% | 11.04 | 2.22 |
| 02/18 | 15,590 | 15,645 | 15,500 | 15,545 | -0.29% | 114,000 | 1兆713億 | -4.67% | 10.92 | 2.2 |
| 02/17 | 15,650 | 15,705 | 15,555 | 15,590 | -0.03% | 124,500 | 1兆744億 | -4.71% | 10.96 | 2.2 |
| 02/14 | 15,700 | 15,760 | 15,580 | 15,595 | -0.67% | 114,500 | 1兆747億 | -5.01% | 10.96 | 2.21 |
| 02/13 | 15,675 | 15,755 | 15,560 | 15,700 | +0.71% | 219,100 | 1兆820億 | -4.77% | 11.03 | 2.22 |
| 02/12 | 15,570 | 15,700 | 15,540 | 15,590 | -0.29% | 229,100 | 1兆744億 | -5.79% | 10.96 | 2.2 |
| 02/10 | 15,640 | 15,750 | 15,605 | 15,635 | +0.03% | 144,900 | 1兆775億 | -5.94% | 10.99 | 2.21 |
| 02/07 | 15,795 | 15,830 | 15,625 | 15,630 | -1.08% | 175,500 | 1兆772億 | -6.41% | 10.98 | 2.21 |
| 02/06 | 15,715 | 15,895 | 15,710 | 15,800 | +0.57% | 202,500 | 1兆889億 | -5.86% | 11.1 | 2.23 |
| 02/05 | 15,790 | 15,935 | 15,625 | 15,710 | 0% | 280,300 | 1兆827億 | -6.8% | 11.04 | 2.22 |
| 02/04 | 15,925 | 16,110 | 15,690 | 15,710 | -1.23% | 270,800 | 1兆827億 | -7.21% | 11.04 | 2.22 |
| 02/03 | 16,440 | 16,580 | 15,860 | 15,905 | -4.39% | 396,300 | 1兆961億 | -6.5% | 11.18 | 2.25 |
| 01/31 | 16,990 | 17,225 | 16,535 | 16,635 | -1.68% | 397,700 | 1兆1464億 | -2.65% | 11.69 | 2.35 |
| 01/30 | 16,920 | 16,990 | 16,850 | 16,920 | +0.09% | 159,500 | 1兆1661億 | -1.21% | 11.89 | 2.39 |
| 01/29 | 16,895 | 16,980 | 16,865 | 16,905 | +0.09% | 162,200 | 1兆1650億 | -1.47% | 11.88 | 2.39 |
| 01/28 | 16,800 | 16,960 | 16,715 | 16,890 | 0% | 226,200 | 1兆1640億 | -1.71% | 11.87 | 2.39 |
| 01/27 | 16,785 | 16,920 | 16,735 | 16,890 | +0.6% | 147,800 | 1兆1640億 | -1.89% | 11.87 | 2.39 |
| 01/24 | 16,925 | 17,000 | 16,790 | 16,790 | +0.24% | 233,400 | 1兆1571億 | -2.66% | 11.8 | 2.37 |
| 01/23 | 16,635 | 16,840 | 16,530 | 16,750 | +0.9% | 201,600 | 1兆1543億 | -3.11% | 11.77 | 2.37 |
| 01/22 | 16,800 | 16,815 | 16,565 | 16,600 | -1.57% | 157,000 | 1兆1440億 | -4.26% | 11.67 | 2.35 |
| 01/21 | 16,870 | 16,870 | 16,755 | 16,865 | +0.33% | 121,200 | 1兆1623億 | -3.04% | 11.85 | 2.39 |
| 01/20 | 16,735 | 16,865 | 16,700 | 16,810 | +0.6% | 141,500 | 1兆1585億 | -3.5% | 11.81 | 2.38 |
| 01/17 | 16,805 | 16,835 | 16,615 | 16,710 | -0.54% | 195,600 | 1兆1516億 | -4.22% | 11.74 | 2.36 |
| 01/16 | 16,780 | 16,900 | 16,735 | 16,800 | +0.15% | 149,200 | 1兆1578億 | -3.86% | 11.81 | 2.38 |
| 01/15 | 16,950 | 16,995 | 16,685 | 16,775 | -0.74% | 232,700 | 1兆1561億 | -4.14% | 11.79 | 2.37 |
| 01/14 | 17,000 | 17,000 | 16,715 | 16,900 | -0.06% | 240,500 | 1兆1647億 | -3.5% | 11.88 | 2.39 |
| 01/10 | 16,980 | 17,035 | 16,865 | 16,910 | -0.68% | 176,500 | 1兆1654億 | -3.49% | 11.88 | 2.39 |
| 01/09 | 17,220 | 17,245 | 16,980 | 17,025 | -1.56% | 210,800 | 1兆1733億 | -2.83% | 11.96 | 2.41 |
| 01/08 | 17,345 | 17,345 | 17,150 | 17,295 | +0.14% | 208,200 | 1兆1919億 | -1.22% | 12.15 | 2.45 |
| 01/07 | 17,295 | 17,295 | 17,120 | 17,270 | -1.03% | 207,100 | 1兆1902億 | -1.25% | 12.14 | 2.44 |
| 01/06 | 17,700 | 17,740 | 17,400 | 17,450 | -0.71% | 202,200 | 1兆2026億 | -0.14% | 12.26 | 2.47 |
| 2024 | ||||||||||
| 12/30 | 17,710 | 17,740 | 17,495 | 17,575 | -0.79% | 127,100 | 1兆2112億 | +0.68% | 12.31 | 2.57 |
| 12/27 | 17,610 | 17,750 | 17,590 | 17,715 | +0.57% | 84,400 | 1兆2208億 | +1.69% | 12.41 | 2.6 |
| 12/26 | 17,555 | 17,615 | 17,485 | 17,615 | +0.31% | 87,100 | 1兆2140億 | +1.21% | 12.34 | 2.58 |
| 12/25 | 17,705 | 17,720 | 17,380 | 17,560 | -0.85% | 113,700 | 1兆2102億 | +0.98% | 12.3 | 2.57 |
| 12/24 | 17,855 | 17,870 | 17,645 | 17,710 | -0.53% | 65,200 | 1兆2205億 | +1.92% | 12.41 | 2.59 |
| 12/23 | 17,650 | 17,870 | 17,610 | 17,805 | +0.99% | 112,700 | 1兆2271億 | +2.53% | 12.47 | 2.61 |
| 12/20 | 17,720 | 17,780 | 17,630 | 17,630 | -0.25% | 316,600 | 1兆2150億 | +1.64% | 12.35 | 2.58 |
| 12/19 | 17,335 | 17,730 | 17,335 | 17,675 | +0.45% | 192,400 | 1兆2181億 | +2.01% | 12.38 | 2.59 |
| 12/18 | 17,700 | 17,765 | 17,595 | 17,595 | -0.48% | 159,800 | 1兆2126億 | +1.63% | 12.33 | 2.58 |
| 12/17 | 17,700 | 17,780 | 17,620 | 17,680 | -0.08% | 129,900 | 1兆2184億 | +2.25% | 12.39 | 2.59 |
| 12/16 | 17,750 | 17,785 | 17,570 | 17,695 | -0.34% | 152,900 | 1兆2195億 | +2.44% | 12.4 | 2.59 |
| 12/13 | 17,915 | 18,040 | 17,640 | 17,755 | -1.66% | 231,000 | 1兆2236億 | +2.93% | 12.44 | 2.6 |
| 12/12 | 18,130 | 18,225 | 17,995 | 18,055 | +0.64% | 223,500 | 1兆2443億 | +4.81% | 12.65 | 2.64 |
| 12/11 | 17,955 | 18,130 | 17,780 | 17,940 | +2.19% | 281,700 | 1兆2364億 | +4.33% | 12.57 | 2.63 |
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 | 6,730 1/7 | 4,690 11/12 | 3,793,700 12/21 | - | - | +19.04% 12/20 | -12.64% 8/17 |
| 2009年 3月期 | 5,760 6/18 | 2,980 2/24 | 2,402,100 4/21 | - | - | +26.72% 5/7 | -22.53% 10/10 |
| 2010年 3月期 | 4,690 1/13 | 3,250 4/22 | 1,170,200 4/28 | - | - | +20.51% 5/11 | -10.89% 9/28 |
| 2011年 3月期 | 7,180 2/21 | 4,435 5/27 | 1,829,100 2/1 | 8438億2950万 | 5212億2337万 | +18.71% 2/2 | -16.98% 3/15 |
| 2012年 3月期 | 7,550 3/14 | 5,830 4/1 | 1,194,400 2/7 | 8873億1375万 | 6851億7075万 | +8.59% 5/11 | -7.95% 8/12 |
| 2013年 3月期 | 9,060 2/1 1/31 | 6,640 6/4 | 1,446,800 3/8 | 1兆647億 | 7803億6600万 | +13.4% 5/7 | -7.96% 4/3 |
| 2014年 3月期 | 11,040 5/9 | 7,490 4/2 | 1,462,000 6/5 | 1兆2974億 | 8802億6225万 | +22.31% 5/9 | -10.84% 6/6 |
| 2015年 3月期 | 15,485 11/4 | 9,253 4/1 | 933,800 5/1 | 1兆2482億 | 7458億8691万 | +11.38% 11/4 | -6.31% 10/16 |
| 2016年 3月期 | 16,550 3/3 | 11,550 9/7 | 1,071,000 1/29 | 1兆3128億 | 9161億9657万 | +12.93% 2/1 | -11.56% 9/4 |
| 2017年 3月期 | 18,170 1/6 | 15,025 8/30 | 1,205,800 3/29 | 1兆4189億 | 1兆1733億 | +7.29% 10/20 | -9.32% 8/19 |
| 2018年 3月期 | 23,550 12/27 | 15,015 4/4 | 1,108,600 1/4 | 1兆8102億 | 1兆1541億 | +10.29% 12/14 | -12.44% 2/6 |
| 2019年 3月期 | 19,775 4/18 | 13,655 10/30 | 1,441,700 10/3 | 1兆4955億 | 1兆327億 | +6.99% 11/5 | -15.59% 5/10 |
| 2020年 3月期 | 15,760 4/3 | 9,131 3/17 | 1,016,100 3/19 | 1兆1919億 | 6905億6729万 | +4.56% 9/17 | -17.63% 5/13 |
| 2021年 3月期 | 13,130 3/29 | 8,032 8/7 | 1,460,800 6/23 | 9049億619万 | 5535億5723万 | +20.43% 2/9 | -16.46% 8/5 |
| 2022年 3月期 | 14,370 11/1 | 10,970 5/13 | 1,008,300 5/27 | 9903億6572万 | 7560億4119万 | +10.01% 7/14 | -9.19% 5/13 |
| 2023年 3月期 | 15,830 11/25 | 10,670 5/25 | 1,000,100 5/31 | 1兆909億 | 7353億6550万 | +7.51% 9/13 | -9.59% 5/12 |
| 2024年 3月期 | 18,155 3/21 | 12,450 4/28 | 847,300 4/28 | 1兆2512億 | 8580億4128万 | +6.97% 8/10 | -4.98% 10/4 |
| 最新 | 16,150 2025/5/14 | 246,500 | 1兆1130億 | +3.29% 15,636 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/30
- -49%（0.51倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- 80%（1.8倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/14 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
706円（1998/10/06） - 2188%（22.88倍）
16,150円（5/14）