株価チャート
2024/08/16～2025/01/15
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 |
| 01/15 | 3,625 | 3,629 | 3,577 | 3,580 | -0.28% | 1,798,000 | 2兆3735億 | -2.16% | 10.66 | 1.18 |
| 01/14 | 3,597 | 3,627 | 3,579 | 3,590 | -0.36% | 2,866,800 | 2兆3801億 | -1.94% | 10.69 | 1.19 |
| 01/10 | 3,645 | 3,663 | 3,603 | 3,603 | -1.37% | 2,316,700 | 2兆3887億 | -1.64% | 10.73 | 1.19 |
| 01/09 | 3,697 | 3,698 | 3,651 | 3,653 | -1.35% | 2,120,400 | 2兆4219億 | -0.25% | 10.87 | 1.21 |
| 01/08 | 3,730 | 3,736 | 3,697 | 3,703 | -1.31% | 2,802,700 | 2兆4550億 | +1.23% | 11.02 | 1.22 |
| 01/07 | 3,754 | 3,770 | 3,732 | 3,752 | -0.16% | 1,988,500 | 2兆4875億 | +2.77% | 11.17 | 1.24 |
| 01/06 | 3,814 | 3,821 | 3,754 | 3,758 | -0.63% | 3,282,700 | 2兆4915億 | +3.16% | 11.19 | 1.24 |
| 2024 |
| 12/30 | 3,820 | 3,826 | 3,774 | 3,782 | -0.08% | 1,929,600 | 2兆5074億 | +4.02% | 11.26 | 1.25 |
| 12/27 | 3,750 | 3,799 | 3,750 | 3,785 | +1.1% | 1,705,500 | 2兆5094億 | +4.33% | 11.27 | 1.25 |
| 12/26 | 3,698 | 3,744 | 3,688 | 3,744 | +1.55% | 1,399,800 | 2兆4822億 | +3.48% | 11.15 | 1.24 |
| 12/25 | 3,670 | 3,687 | 3,651 | 3,687 | +1.35% | 1,456,400 | 2兆4444億 | +2.19% | 10.98 | 1.22 |
| 12/24 | 3,629 | 3,647 | 3,625 | 3,638 | +0.14% | 963,200 | 2兆4119億 | +1% | 10.83 | 1.2 |
| 12/23 | 3,650 | 3,659 | 3,612 | 3,633 | +0.5% | 1,107,800 | 2兆4086億 | +0.94% | 10.82 | 1.2 |
| 12/20 | 3,614 | 3,651 | 3,610 | 3,615 | +1.01% | 2,160,700 | 2兆3967億 | +0.53% | 10.76 | 1.19 |
| 12/19 | 3,557 | 3,607 | 3,554 | 3,579 | -1.32% | 2,803,000 | 2兆3728億 | -0.42% | 10.65 | 1.18 |
| 12/18 | 3,668 | 3,678 | 3,627 | 3,627 | -1.55% | 1,746,300 | 2兆4046億 | +0.89% | 10.8 | 1.2 |
| 12/17 | 3,690 | 3,730 | 3,680 | 3,684 | -0.24% | 1,823,500 | 2兆4424億 | +2.48% | 10.97 | 1.22 |
| 12/16 | 3,687 | 3,728 | 3,676 | 3,693 | +1.43% | 1,795,900 | 2兆4484億 | +2.73% | 10.99 | 1.22 |
| 12/13 | 3,588 | 3,649 | 3,588 | 3,641 | -0.3% | 1,878,000 | 2兆4139億 | +1.31% | 10.84 | 1.2 |
| 12/12 | 3,639 | 3,669 | 3,621 | 3,652 | +1.11% | 1,533,900 | 2兆4212億 | +1.61% | 10.87 | 1.21 |
| 12/11 | 3,621 | 3,641 | 3,578 | 3,612 | -0.44% | 1,565,500 | 2兆3947億 | +0.47% | 10.75 | 1.19 |
| 12/10 | 3,693 | 3,693 | 3,616 | 3,628 | +0.14% | 1,552,500 | 2兆4053億 | +0.86% | 10.8 | 1.2 |
| 12/09 | 3,590 | 3,638 | 3,583 | 3,623 | +0.33% | 2,079,900 | 2兆4020億 | +0.64% | 10.79 | 1.2 |
| 12/06 | 3,712 | 3,712 | 3,595 | 3,611 | +0.25% | 2,683,200 | 2兆3940億 | +0.25% | 10.75 | 1.19 |
| 12/05 | 3,679 | 3,695 | 3,582 | 3,602 | -0.66% | 3,785,700 | 2兆3881億 | -0.11% | 10.72 | 1.19 |
| 12/04 | 3,635 | 3,660 | 3,607 | 3,626 | -0.38% | 1,817,100 | 2兆4040億 | +0.47% | 10.79 | 1.2 |
| 12/03 | 3,631 | 3,656 | 3,605 | 3,640 | +1.56% | 2,372,200 | 2兆4133億 | +0.75% | 10.84 | 1.2 |
| 12/02 | 3,553 | 3,595 | 3,528 | 3,584 | +1.24% | 1,848,000 | 2兆3761億 | -0.91% | 10.67 | 1.18 |
| 11/29 | 3,550 | 3,550 | 3,513 | 3,540 | -0.11% | 1,419,600 | 2兆3470億 | -2.21% | 10.54 | 1.17 |
| 11/28 | 3,550 | 3,565 | 3,521 | 3,544 | 0% | 1,027,200 | 2兆3496億 | -2.26% | 10.55 | 1.17 |
| 11/27 | 3,550 | 3,567 | 3,512 | 3,544 | -1.17% | 1,533,200 | 2兆3496億 | -2.45% | 10.55 | 1.17 |
| 11/26 | 3,585 | 3,623 | 3,553 | 3,586 | +0.06% | 2,270,800 | 2兆3775億 | -1.51% | 10.68 | 1.18 |
| 11/25 | 3,561 | 3,586 | 3,528 | 3,584 | +1.47% | 5,891,100 | 2兆3761億 | -1.84% | 10.67 | 1.18 |
| 11/22 | 3,496 | 3,540 | 3,493 | 3,532 | +1.32% | 1,559,800 | 2兆3417億 | -3.52% | 10.51 | 1.17 |
| 11/21 | 3,549 | 3,556 | 3,482 | 3,486 | -1.72% | 1,779,500 | 2兆3112億 | -5.12% | 10.38 | 1.15 |
| 11/20 | 3,585 | 3,593 | 3,541 | 3,547 | -0.37% | 1,190,900 | 2兆3516億 | -3.8% | 10.56 | 1.17 |
| 11/19 | 3,536 | 3,582 | 3,534 | 3,560 | +0.11% | 1,595,300 | 2兆3602億 | -3.78% | 10.6 | 1.18 |
| 11/18 | 3,561 | 3,577 | 3,540 | 3,556 | -0.14% | 1,529,000 | 2兆3576億 | -4.15% | 10.59 | 1.17 |
| 11/15 | 3,626 | 3,635 | 3,561 | 3,561 | -1.71% | 2,078,800 | 2兆3609億 | -4.33% | 10.6 | 1.18 |
| 11/14 | 3,621 | 3,674 | 3,620 | 3,623 | +0.11% | 1,693,700 | 2兆4020億 | -2.92% | 10.79 | 1.2 |
| 11/13 | 3,672 | 3,681 | 3,616 | 3,619 | -1.82% | 1,482,300 | 2兆3993億 | -3.26% | 10.77 | 1.2 |
| 11/12 | 3,662 | 3,710 | 3,660 | 3,686 | +0.71% | 1,604,200 | 2兆4438億 | -1.81% | 10.97 | 1.22 |
| 11/11 | 3,657 | 3,682 | 3,646 | 3,660 | +0.11% | 1,145,500 | 2兆4265億 | -2.79% | 10.9 | 1.21 |
| 11/08 | 3,700 | 3,700 | 3,643 | 3,656 | -0.03% | 1,828,500 | 2兆4239億 | -3.2% | 10.88 | 1.21 |
| 11/07 | 3,693 | 3,712 | 3,629 | 3,657 | -0.27% | 2,769,900 | 2兆4245億 | -3.48% | 10.89 | 1.21 |
| 11/06 | 3,730 | 3,773 | 3,667 | 3,667 | -1.37% | 2,178,200 | 2兆4312億 | -3.6% | 10.92 | 1.21 |
| 11/05 | 3,680 | 3,724 | 3,656 | 3,718 | +1.56% | 1,512,200 | 2兆4650億 | -2.57% | 11.07 | 1.23 |
| 11/01 | 3,693 | 3,727 | 3,659 | 3,661 | -1.48% | 1,553,300 | 2兆4272億 | -4.46% | 10.9 | 1.21 |
| 10/31 | 3,708 | 3,740 | 3,684 | 3,716 | +0.92% | 2,146,400 | 2兆4636億 | -3.43% | 11.06 | 1.36 |
| 10/30 | 3,650 | 3,702 | 3,643 | 3,682 | -0.97% | 3,379,500 | 2兆4411億 | -4.56% | 10.96 | 1.34 |
| 10/29 | 3,700 | 3,733 | 3,693 | 3,718 | -0.27% | 1,390,400 | 2兆4650億 | -3.95% | 11.07 | 1.36 |
| 10/28 | 3,676 | 3,732 | 3,655 | 3,728 | +1.28% | 1,346,300 | 2兆4716億 | -3.92% | 11.1 | 1.36 |
| 10/25 | 3,695 | 3,717 | 3,681 | 3,681 | -0.19% | 1,376,400 | 2兆4404億 | -5.3% | 10.96 | 1.34 |
| 10/24 | 3,671 | 3,701 | 3,647 | 3,688 | -0.49% | 1,549,300 | 2兆4451億 | -5.24% | 10.98 | 1.35 |
| 10/23 | 3,735 | 3,760 | 3,696 | 3,706 | -1.07% | 1,547,900 | 2兆4570億 | -4.9% | 11.03 | 1.35 |
| 10/22 | 3,795 | 3,810 | 3,733 | 3,746 | -2.32% | 1,823,400 | 2兆4835億 | -3.92% | 11.15 | 1.37 |
| 10/21 | 3,825 | 3,844 | 3,781 | 3,835 | +0.24% | 1,847,100 | 2兆5425億 | -1.69% | 11.42 | 1.4 |
| 10/18 | 3,863 | 3,866 | 3,813 | 3,826 | -0.86% | 1,473,100 | 2兆5366億 | -1.85% | 11.39 | 1.4 |
| 10/17 | 3,860 | 3,876 | 3,820 | 3,859 | +0.76% | 2,477,300 | 2兆5585億 | -1% | 11.49 | 1.41 |
| 10/16 | 3,801 | 3,894 | 3,787 | 3,830 | -0.6% | 1,521,100 | 2兆5392億 | -1.74% | 11.4 | 1.4 |
| 10/15 | 3,850 | 3,861 | 3,807 | 3,853 | +1.1% | 2,417,700 | 2兆5545億 | -1.18% | 11.47 | 1.41 |
| 10/11 | 3,869 | 3,869 | 3,780 | 3,811 | -1.12% | 2,944,400 | 2兆5266億 | -2.23% | 11.34 | 1.39 |
| 10/10 | 3,842 | 3,861 | 3,807 | 3,854 | +1.08% | 1,866,400 | 2兆5551億 | -1.05% | 11.47 | 1.41 |
| 10/09 | 3,915 | 3,925 | 3,802 | 3,813 | -1.4% | 2,502,600 | 2兆5280億 | -2.05% | 11.35 | 1.39 |
| 10/08 | 3,886 | 3,926 | 3,852 | 3,867 | -1.7% | 2,374,600 | 2兆5638億 | -0.62% | 11.51 | 1.41 |
| 10/07 | 3,991 | 4,007 | 3,922 | 3,934 | -0.43% | 2,348,200 | 2兆6082億 | +1.24% | 11.71 | 1.44 |
| 10/04 | 3,953 | 3,978 | 3,930 | 3,951 | -0.3% | 2,888,100 | 2兆6195億 | +1.86% | 11.76 | 1.44 |
| 10/03 | 4,050 | 4,054 | 3,950 | 3,963 | +0.15% | 2,176,100 | 2兆6274億 | +2.43% | 11.8 | 1.45 |
| 10/02 | 3,982 | 4,019 | 3,928 | 3,957 | -1.81% | 2,214,700 | 2兆6234億 | +2.54% | 11.78 | 1.45 |
| 10/01 | 4,002 | 4,033 | 3,966 | 4,030 | +1.41% | 1,712,300 | 2兆6718億 | +4.73% | 12 | 1.47 |
| 09/30 | 3,987 | 4,043 | 3,936 | 3,974 | -3.52% | 3,294,500 | 2兆6347億 | +3.71% | 11.83 | 1.45 |
| 09/27 | 4,075 | 4,134 | 4,039 | 4,119 | +1.45% | 2,444,600 | 2兆7308億 | +7.91% | 12.26 | 1.5 |
| 09/26 | 4,029 | 4,060 | 3,996 | 4,060 | +2.47% | 2,451,800 | 2兆6917億 | +6.98% | 12.09 | 1.48 |
| 09/25 | 4,013 | 4,015 | 3,953 | 3,962 | -0.95% | 1,774,300 | 2兆6267億 | +4.95% | 11.79 | 1.45 |
| 09/24 | 4,029 | 4,077 | 3,997 | 4,000 | +1.04% | 2,352,700 | 2兆6519億 | +6.52% | 11.91 | 1.46 |
| 09/20 | 3,960 | 4,016 | 3,927 | 3,959 | +1.62% | 3,717,900 | 2兆6248億 | +5.94% | 11.79 | 1.45 |
| 09/19 | 3,868 | 3,922 | 3,864 | 3,896 | +2.26% | 2,055,600 | 2兆5830億 | +4.76% | 11.6 | 1.42 |
| 09/18 | 3,848 | 3,868 | 3,794 | 3,810 | +0.05% | 2,262,900 | 2兆5260億 | +2.92% | 11.34 | 1.39 |
| 09/17 | 3,812 | 3,826 | 3,750 | 3,808 | +1.66% | 2,311,800 | 2兆5246億 | +3.31% | 11.34 | 1.39 |
| 09/13 | 3,820 | 3,820 | 3,721 | 3,746 | -1.94% | 2,571,500 | 2兆4835億 | +2.18% | 11.15 | 1.37 |
| 09/12 | 3,801 | 3,863 | 3,770 | 3,820 | +1.89% | 2,023,900 | 2兆5326億 | +4.69% | 11.37 | 1.4 |
| 09/11 | 3,800 | 3,817 | 3,720 | 3,749 | -2.01% | 2,421,900 | 2兆4855億 | +3.34% | 11.16 | 1.37 |
| 09/10 | 3,828 | 3,887 | 3,822 | 3,826 | -0.57% | 1,995,600 | 2兆5366億 | +5.95% | 11.39 | 1.4 |
| 09/09 | 3,721 | 3,865 | 3,718 | 3,848 | -0.13% | 2,584,900 | 2兆5512億 | +7.7% | 11.46 | 1.41 |
| 09/06 | 3,860 | 4,068 | 3,848 | 3,853 | +0.42% | 4,863,800 | 2兆5545億 | +8.44% | 11.47 | 1.41 |
| 09/05 | 3,690 | 3,869 | 3,652 | 3,837 | +2.76% | 3,900,900 | 2兆5439億 | +8.42% | 11.42 | 1.4 |
| 09/04 | 3,743 | 3,789 | 3,724 | 3,734 | -2.07% | 2,591,000 | 2兆4756億 | +5.57% | 11.12 | 1.36 |
| 09/03 | 3,753 | 3,818 | 3,745 | 3,813 | +1.63% | 1,932,200 | 2兆5280億 | +7.83% | 11.35 | 1.39 |
| 09/02 | 3,779 | 3,787 | 3,716 | 3,752 | -0.05% | 1,301,700 | 2兆4875億 | +6.14% | 11.17 | 1.37 |
| 08/30 | 3,713 | 3,776 | 3,712 | 3,754 | +0.13% | 2,612,000 | 2兆4888億 | +6.2% | 11.18 | 1.37 |
| 08/29 | 3,717 | 3,773 | 3,703 | 3,749 | +0.86% | 1,818,500 | 2兆4855億 | +6.02% | 11.16 | 1.37 |
| 08/28 | 3,691 | 3,729 | 3,683 | 3,717 | +0.57% | 1,171,100 | 2兆4643億 | +5.12% | 11.07 | 1.36 |
| 08/27 | 3,679 | 3,720 | 3,661 | 3,696 | +0.35% | 1,428,700 | 2兆4504億 | +4.35% | 11 | 1.35 |
| 08/26 | 3,625 | 3,732 | 3,611 | 3,683 | +1.24% | 2,401,600 | 2兆4418億 | +3.8% | 10.96 | 1.35 |
| 08/23 | 3,567 | 3,652 | 3,564 | 3,638 | +1.06% | 1,675,500 | 2兆4119億 | +2.33% | 10.83 | 1.33 |
| 08/22 | 3,562 | 3,600 | 3,542 | 3,600 | +1.27% | 1,923,100 | 2兆3867億 | +1.04% | 10.72 | 1.31 |
| 08/21 | 3,528 | 3,580 | 3,520 | 3,555 | -0.31% | 2,010,900 | 2兆3569億 | -0.53% | 10.58 | 1.3 |
| 08/20 | 3,485 | 3,570 | 3,474 | 3,566 | +2.59% | 2,245,600 | 2兆3642億 | -0.47% | 10.62 | 1.3 |
| 08/19 | 3,529 | 3,535 | 3,469 | 3,476 | -2.03% | 1,359,400 | 2兆3045億 | -3.15% | 10.35 | 1.27 |
| 08/16 | 3,582 | 3,589 | 3,528 | 3,548 | +1.03% | 1,545,000 | 2兆3523億 | -1.36% | 10.56 | 1.3 |
