株価チャート
2024/12/26～2025/05/29
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 |
| 05/29 | 3,277 | 3,313 | 3,272 | 3,291 | 0% | 1,534,400 | 2兆1819億 | +0.21% | 9.2 | 1.13 |
| 05/28 | 3,325 | 3,326 | 3,289 | 3,291 | +0.24% | 1,444,500 | 2兆1819億 | +0.37% | 9.2 | 1.13 |
| 05/27 | 3,273 | 3,291 | 3,264 | 3,283 | +0.4% | 1,284,000 | 2兆1766億 | +0.15% | 9.17 | 1.13 |
| 05/26 | 3,260 | 3,300 | 3,259 | 3,270 | +1.4% | 2,130,300 | 2兆1679億 | -0.18% | 9.14 | 1.13 |
| 05/23 | 3,200 | 3,229 | 3,191 | 3,225 | +0.78% | 1,694,300 | 2兆1381億 | -1.5% | 9.01 | 1.11 |
| 05/22 | 3,240 | 3,240 | 3,196 | 3,200 | -1.9% | 2,704,100 | 2兆1215億 | -2.2% | 8.94 | 1.1 |
| 05/21 | 3,325 | 3,328 | 3,260 | 3,262 | -1.36% | 2,859,700 | 2兆1626億 | -0.24% | 9.11 | 1.12 |
| 05/20 | 3,378 | 3,378 | 3,292 | 3,307 | -0.54% | 1,753,500 | 2兆1925億 | +1.26% | 9.24 | 1.14 |
| 05/19 | 3,340 | 3,348 | 3,322 | 3,325 | -0.12% | 1,204,900 | 2兆2044億 | +1.87% | 9.29 | 1.14 |
| 05/16 | 3,340 | 3,344 | 3,291 | 3,329 | +1.03% | 1,579,300 | 2兆2071億 | +2.3% | 9.3 | 1.15 |
| 05/15 | 3,333 | 3,346 | 3,291 | 3,295 | -1.55% | 1,424,200 | 2兆1845億 | +1.51% | 9.21 | 1.13 |
| 05/14 | 3,360 | 3,380 | 3,316 | 3,347 | -1.09% | 1,475,700 | 2兆2190億 | +3.49% | 9.35 | 1.15 |
| 05/13 | 3,396 | 3,397 | 3,360 | 3,384 | +0.62% | 1,632,400 | 2兆2435億 | +4.9% | 9.46 | 1.16 |
| 05/12 | 3,360 | 3,375 | 3,339 | 3,363 | +0.9% | 1,143,500 | 2兆2296億 | +4.47% | 9.4 | 1.16 |
| 05/09 | 3,325 | 3,334 | 3,297 | 3,333 | +1.06% | 2,118,800 | 2兆2097億 | +3.61% | 9.31 | 1.15 |
| 05/08 | 3,315 | 3,319 | 3,275 | 3,298 | +0.03% | 1,042,200 | 2兆1865億 | +2.49% | 9.22 | 1.13 |
| 05/07 | 3,302 | 3,310 | 3,280 | 3,297 | +0.27% | 2,299,700 | 2兆1859億 | +2.39% | 9.21 | 1.13 |
| 05/02 | 3,300 | 3,322 | 3,281 | 3,288 | +0.43% | 1,399,400 | 2兆1799億 | +1.95% | 9.19 | 1.13 |
| 05/01 | 3,267 | 3,278 | 3,241 | 3,274 | -0.06% | 1,283,700 | 2兆1706億 | +1.3% | 9.15 | 1.13 |
| 04/30 | 3,310 | 3,315 | 3,252 | 3,276 | 0% | 2,382,800 | 2兆1719億 | +1.2% | 9.15 | 1.13 |
| 04/28 | 3,261 | 3,290 | 3,253 | 3,276 | +1.11% | 1,441,600 | 2兆1719億 | +1.05% | 9.15 | 1.13 |
| 04/25 | 3,224 | 3,256 | 3,223 | 3,240 | +0.47% | 1,564,700 | 2兆1481億 | -0.18% | 9.05 | 1.11 |
| 04/24 | 3,233 | 3,245 | 3,217 | 3,225 | -0.28% | 1,322,700 | 2兆1381億 | -0.77% | 9.01 | 1.11 |
| 04/23 | 3,225 | 3,234 | 3,208 | 3,234 | +1.86% | 1,641,900 | 2兆1441億 | -0.68% | 9.04 | 1.11 |
| 04/22 | 3,162 | 3,188 | 3,157 | 3,175 | -0.28% | 1,135,600 | 2兆1050億 | -2.67% | 8.87 | 1.09 |
| 04/21 | 3,233 | 3,236 | 3,180 | 3,184 | -1.97% | 1,717,500 | 2兆1109億 | -2.63% | 8.9 | 1.1 |
| 04/18 | 3,250 | 3,257 | 3,224 | 3,248 | +0.28% | 1,058,800 | 2兆1534億 | -0.82% | 9.08 | 1.12 |
| 04/17 | 3,206 | 3,244 | 3,185 | 3,239 | +0.78% | 1,459,800 | 2兆1474億 | -1.16% | 9.05 | 1.11 |
| 04/16 | 3,203 | 3,219 | 3,183 | 3,214 | +1.1% | 1,454,500 | 2兆1308億 | -2.04% | 8.98 | 1.11 |
| 04/15 | 3,198 | 3,198 | 3,168 | 3,179 | +0.57% | 1,596,200 | 2兆1076億 | -3.23% | 8.88 | 1.09 |
| 04/14 | 3,178 | 3,190 | 3,156 | 3,161 | -0.03% | 1,411,800 | 2兆957億 | -3.98% | 8.83 | 1.09 |
| 04/11 | 3,130 | 3,182 | 3,122 | 3,162 | -3.07% | 2,799,200 | 2兆963億 | -4.21% | 8.84 | 1.09 |
| 04/10 | 3,253 | 3,272 | 3,189 | 3,262 | +6.12% | 2,421,500 | 2兆1626億 | -1.42% | 9.11 | 1.12 |
| 04/09 | 3,071 | 3,102 | 3,025 | 3,074 | -1.54% | 2,664,400 | 2兆380億 | -7.24% | 8.59 | 1.06 |
| 04/08 | 3,061 | 3,140 | 3,040 | 3,122 | +3.96% | 3,230,000 | 2兆698億 | -6.13% | 8.72 | 1.07 |
| 04/07 | 2,932 | 3,063 | 2,906 | 3,003 | -4.42% | 4,239,200 | 1兆9909億 | -10.06% | 8.39 | 1.03 |
| 04/04 | 3,149 | 3,184 | 3,097 | 3,142 | -1.75% | 3,090,200 | 2兆831億 | -6.32% | 8.78 | 1.08 |
| 04/03 | 3,171 | 3,241 | 3,160 | 3,198 | -3.41% | 3,277,800 | 2兆1202億 | -4.99% | 8.94 | 1.1 |
| 04/02 | 3,370 | 3,375 | 3,305 | 3,311 | -1.78% | 2,206,700 | 2兆1951億 | -1.87% | 9.25 | 1.14 |
| 04/01 | 3,400 | 3,432 | 3,371 | 3,371 | +0.93% | 2,567,100 | 2兆2349億 | -0.15% | 9.42 | 1.16 |
| 03/31 | 3,384 | 3,389 | 3,331 | 3,340 | -2.82% | 2,641,000 | 2兆2144億 | -1.07% | 9.33 | 1.15 |
| 03/28 | 3,455 | 3,473 | 3,425 | 3,437 | -0.15% | 2,327,800 | 2兆2787億 | +1.81% | 9.6 | 1.18 |
| 03/27 | 3,421 | 3,445 | 3,408 | 3,442 | +0.61% | 2,254,800 | 2兆2820億 | +1.92% | 9.62 | 1.18 |
| 03/26 | 3,449 | 3,449 | 3,402 | 3,421 | +0.68% | 1,875,000 | 2兆2681億 | +1.3% | 9.56 | 1.18 |
| 03/25 | 3,378 | 3,416 | 3,377 | 3,398 | +0.98% | 2,007,200 | 2兆2528億 | +0.53% | 9.49 | 1.17 |
| 03/24 | 3,344 | 3,380 | 3,334 | 3,365 | +0.51% | 2,367,100 | 2兆2309億 | -0.5% | 9.4 | 1.16 |
| 03/21 | 3,336 | 3,413 | 3,333 | 3,348 | -0.62% | 5,002,300 | 2兆2197億 | -1.15% | 9.35 | 1.15 |
| 03/19 | 3,400 | 3,408 | 3,368 | 3,369 | -0.5% | 2,203,400 | 2兆2336億 | -0.65% | 9.41 | 1.16 |
| 03/18 | 3,398 | 3,408 | 3,386 | 3,386 | +0.65% | 1,631,600 | 2兆2449億 | -0.27% | 9.46 | 1.16 |
| 03/17 | 3,348 | 3,373 | 3,333 | 3,364 | +1.51% | 1,448,500 | 2兆2303億 | -1.06% | 9.4 | 1.16 |
| 03/14 | 3,286 | 3,334 | 3,285 | 3,314 | +0.06% | 2,191,900 | 2兆1971億 | -2.76% | 9.26 | 1.14 |
| 03/13 | 3,302 | 3,331 | 3,300 | 3,312 | -0.66% | 2,559,600 | 2兆1958億 | -3.04% | 9.25 | 1.14 |
| 03/12 | 3,290 | 3,340 | 3,283 | 3,334 | +0.39% | 2,111,000 | 2兆2104億 | -2.6% | 9.32 | 1.15 |
| 03/11 | 3,351 | 3,360 | 3,302 | 3,321 | -1.01% | 2,146,100 | 2兆2018億 | -3.15% | 9.28 | 1.14 |
| 03/10 | 3,385 | 3,395 | 3,352 | 3,355 | -0.89% | 2,252,900 | 2兆2243億 | -2.47% | 9.37 | 1.15 |
| 03/07 | 3,325 | 3,402 | 3,320 | 3,385 | +0.98% | 3,795,000 | 2兆2442億 | -1.88% | 9.46 | 1.16 |
| 03/06 | 3,400 | 3,455 | 3,316 | 3,352 | -1.03% | 4,801,700 | 2兆2223億 | -3.15% | 9.37 | 1.15 |
| 03/05 | 3,367 | 3,394 | 3,355 | 3,387 | +0.06% | 2,518,000 | 2兆2455億 | -2.48% | 9.46 | 1.17 |
| 03/04 | 3,433 | 3,452 | 3,376 | 3,385 | -1.43% | 1,818,900 | 2兆2442億 | -2.84% | 9.46 | 1.16 |
| 03/03 | 3,420 | 3,441 | 3,408 | 3,434 | +1.3% | 1,456,200 | 2兆2767億 | -1.69% | 9.6 | 1.18 |
| 02/28 | 3,428 | 3,432 | 3,374 | 3,390 | -1.14% | 3,418,300 | 2兆2475億 | -3.12% | 9.47 | 1.17 |
| 02/27 | 3,417 | 3,434 | 3,391 | 3,429 | +0.85% | 1,691,000 | 2兆2734億 | -2.25% | 9.58 | 1.18 |
| 02/26 | 3,393 | 3,400 | 3,365 | 3,400 | +0.89% | 2,067,800 | 2兆2541億 | -3.27% | 9.5 | 1.17 |
| 02/25 | 3,349 | 3,383 | 3,331 | 3,370 | +0.54% | 1,921,300 | 2兆2342億 | -4.34% | 9.42 | 1.16 |
| 02/21 | 3,330 | 3,368 | 3,324 | 3,352 | -0.06% | 1,957,700 | 2兆2223億 | -5.07% | 9.37 | 1.15 |
| 02/20 | 3,445 | 3,445 | 3,340 | 3,354 | -2.95% | 3,119,900 | 2兆2236億 | -5.25% | 9.37 | 1.15 |
| 02/19 | 3,435 | 3,456 | 3,428 | 3,456 | 0% | 1,595,200 | 2兆2913億 | -2.62% | 9.66 | 1.19 |
| 02/18 | 3,462 | 3,473 | 3,441 | 3,456 | -0.69% | 1,195,900 | 2兆2913億 | -2.78% | 9.66 | 1.19 |
| 02/17 | 3,444 | 3,488 | 3,442 | 3,480 | +0.67% | 1,535,900 | 2兆3072億 | -2.25% | 9.72 | 1.2 |
| 02/14 | 3,500 | 3,500 | 3,448 | 3,457 | -1.12% | 2,050,000 | 2兆2919億 | -3.08% | 9.66 | 1.19 |
| 02/13 | 3,475 | 3,504 | 3,453 | 3,496 | +1.92% | 2,215,800 | 2兆3178億 | -2.26% | 9.77 | 1.2 |
| 02/12 | 3,462 | 3,467 | 3,413 | 3,430 | -1.15% | 3,298,900 | 2兆2740億 | -4.38% | 9.58 | 1.18 |
| 02/10 | 3,491 | 3,500 | 3,461 | 3,470 | -1.31% | 1,595,500 | 2兆3005億 | -3.64% | 9.7 | 1.19 |
| 02/07 | 3,550 | 3,553 | 3,512 | 3,516 | -1.07% | 1,568,000 | 2兆3310億 | -2.68% | 9.82 | 1.21 |
| 02/06 | 3,519 | 3,556 | 3,512 | 3,554 | +0.99% | 1,816,700 | 2兆3562億 | -1.93% | 9.93 | 1.22 |
| 02/05 | 3,498 | 3,535 | 3,493 | 3,519 | +0.66% | 2,085,800 | 2兆3330億 | -3.08% | 9.83 | 1.21 |
| 02/04 | 3,491 | 3,507 | 3,468 | 3,496 | +0.17% | 2,564,600 | 2兆3178億 | -3.9% | 9.77 | 1.2 |
| 02/03 | 3,525 | 3,535 | 3,478 | 3,490 | -2.6% | 2,829,500 | 2兆3138億 | -4.23% | 9.75 | 1.2 |
| 01/31 | 3,605 | 3,622 | 3,579 | 3,583 | -0.44% | 2,356,900 | 2兆3755億 | -1.84% | 10.67 | 1.18 |
| 01/30 | 3,572 | 3,605 | 3,567 | 3,599 | -1.88% | 4,970,600 | 2兆3861億 | -1.42% | 10.71 | 1.19 |
| 01/29 | 3,670 | 3,684 | 3,662 | 3,668 | +0.14% | 7,799,300 | 2兆4318億 | +0.49% | 10.92 | 1.21 |
| 01/28 | 3,658 | 3,702 | 3,647 | 3,663 | +0.14% | 4,149,500 | 2兆4285億 | +0.41% | 10.9 | 1.21 |
| 01/27 | 3,617 | 3,669 | 3,617 | 3,658 | +1.61% | 3,512,200 | 2兆4252億 | +0.25% | 10.89 | 1.21 |
| 01/24 | 3,634 | 3,646 | 3,593 | 3,600 | +0.03% | 2,601,500 | 2兆3867億 | -1.4% | 10.72 | 1.19 |
| 01/23 | 3,582 | 3,618 | 3,578 | 3,599 | +0.17% | 2,513,400 | 2兆3861億 | -1.45% | 10.71 | 1.19 |
| 01/22 | 3,633 | 3,638 | 3,584 | 3,593 | -0.8% | 2,324,900 | 2兆3821億 | -1.67% | 10.7 | 1.19 |
| 01/21 | 3,608 | 3,632 | 3,601 | 3,622 | +0.95% | 1,572,800 | 2兆4013億 | -0.9% | 10.78 | 1.2 |
| 01/20 | 3,600 | 3,615 | 3,586 | 3,588 | +0.65% | 1,468,400 | 2兆3788億 | -1.83% | 10.68 | 1.19 |
| 01/17 | 3,560 | 3,573 | 3,532 | 3,565 | -0.78% | 2,551,900 | 2兆3635億 | -2.52% | 10.61 | 1.18 |
| 01/16 | 3,600 | 3,628 | 3,583 | 3,593 | +0.36% | 2,202,400 | 2兆3821億 | -1.8% | 10.7 | 1.19 |
| 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 |
