株価チャート
株価
5/9
- 前日 (5/8)
- 1,933
- 始値
- 1,961
- 高値
- 2,055
- 安値
- 1,935
- 終値 +5.85%
- 2,046
- 出来高 +33.77%
- 7,094,700
乖離率
- 株価（5日）
移動平均値 - +7.06%
1,911 - 株価（25日）
移動平均値 - +8.83%
1,880 - 出来高（5日）
移動平均値 - +27.15%
5,579,920
2024/12/18～2025/05/09
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 |
| 05/09 | 1,961 | 2,055 | 1,935 | 2,046 | +5.85% | 7,094,700 | 1兆1035億 | +8.83% | 4.34 | 1.54 |
| 05/08 | 1,971 | 1,972 | 1,892 | 1,933 | +0.73% | 5,303,800 | 1兆425億 | +2.38% | 4.1 | 1.45 |
| 05/07 | 1,828 | 1,960 | 1,828 | 1,919 | +5.15% | 7,872,800 | 1兆350億 | +0.68% | 4.07 | 1.44 |
| 05/02 | 1,836 | 1,844 | 1,805 | 1,825 | -0.44% | 3,021,000 | 9843億2320万 | -5.54% | 3.87 | 1.37 |
| 05/01 | 1,877 | 1,879 | 1,819 | 1,833 | -1.19% | 4,607,300 | 9886億3804万 | -6.53% | 3.89 | 1.38 |
| 04/30 | 1,883 | 1,891 | 1,840 | 1,855 | -1.64% | 3,319,900 | 1兆5億 | -6.97% | 3.94 | 1.39 |
| 04/28 | 1,893 | 1,894 | 1,856 | 1,886 | +0.86% | 7,039,500 | 1兆172億 | -6.96% | 4 | 1.42 |
| 04/25 | 1,868 | 1,905 | 1,840 | 1,870 | +3.14% | 5,971,100 | 1兆85億 | -9.36% | 3.97 | 1.4 |
| 04/24 | 1,897 | 1,899 | 1,810 | 1,813 | -1.47% | 5,159,200 | 9778億5094万 | -13.95% | 3.85 | 1.36 |
| 04/23 | 1,829 | 1,867 | 1,805 | 1,840 | +4.31% | 5,262,700 | 9924億1353万 | -14.66% | 3.91 | 1.38 |
| 04/22 | 1,796 | 1,820 | 1,755 | 1,764 | -2.22% | 3,026,000 | 9514億2253万 | -20.14% | 3.75 | 1.32 |
| 04/21 | 1,761 | 1,837 | 1,750 | 1,804 | +1.23% | 4,764,800 | 9725億7082万 | -20.28% | 3.83 | 1.35 |
| 04/18 | 1,805 | 1,817 | 1,778 | 1,782 | -2.84% | 3,741,900 | 9607億1020万 | -22.86% | 3.78 | 1.34 |
| 04/17 | 1,800 | 1,839 | 1,783 | 1,834 | +1.89% | 5,277,000 | 9887億4439万 | -21.89% | 3.89 | 1.38 |
| 04/16 | 1,912 | 1,918 | 1,781 | 1,800 | -7.41% | 6,723,200 | 9704億1434万 | -24.46% | 3.82 | 1.35 |
| 04/15 | 1,980 | 2,006 | 1,941 | 1,944 | -0.1% | 6,367,800 | 1兆480億 | -19.57% | 4.13 | 1.46 |
| 04/14 | 2,081 | 2,133 | 1,946 | 1,946 | -1.82% | 11,812,300 | 1兆491億 | -20.57% | 4.13 | 1.46 |
| 04/11 | 1,883 | 2,003 | 1,865 | 1,982 | -3.69% | 9,685,200 | 1兆685億 | -20.18% | 4.21 | 1.49 |
| 04/10 | 2,080 | 2,080 | 1,971 | 2,058 | +22.5% | 12,802,800 | 1兆1095億 | -17.68% | 4.37 | 1.54 |
| 04/09 | 1,697 | 1,713 | 1,625 | 1,680 | -6.67% | 8,776,300 | 9057億2005万 | -33.2% | 3.57 | 1.26 |
| 04/08 | 1,798 | 1,885 | 1,711 | 1,800 | +18.58% | 14,592,400 | 9704億1434万 | -29.27% | 3.82 | 1.35 |
| 04/07 | 1,580 | 1,638 | 1,510 | 1,518 | -19.38% | 11,235,000 | 8183億8276万 | -41% | 3.22 | 1.14 |
| 04/04 | 1,996 | 2,009 | 1,790 | 1,883 | -8.81% | 11,002,400 | 1兆151億 | -28.1% | 4 | 1.41 |
| 04/03 | 2,116 | 2,203 | 2,011 | 2,065 | -10.84% | 12,457,000 | 1兆1132億 | -22.25% | 4.38 | 1.55 |
| 04/02 | 2,330 | 2,391 | 2,250 | 2,316 | +2.71% | 9,396,200 | 1兆2485億 | -13.42% | 4.92 | 1.74 |
| 04/01 | 2,438 | 2,454 | 2,226 | 2,255 | -5.57% | 7,514,500 | 1兆2157億 | -16.01% | 4.79 | 1.69 |
| 03/31 | 2,500 | 2,516 | 2,388 | 2,388 | -6.86% | 5,608,600 | 1兆2874億 | -11.16% | 5.07 | 1.79 |
| 03/28 | 2,540 | 2,639 | 2,505 | 2,564 | +0.98% | 10,006,100 | 1兆3823億 | -4.61% | 5.44 | 1.92 |
| 03/27 | 2,633 | 2,650 | 2,510 | 2,539 | -4.55% | 6,371,100 | 1兆3688億 | -5.44% | 5.39 | 1.91 |
| 03/26 | 2,710 | 2,723 | 2,600 | 2,660 | -0.6% | 7,033,600 | 1兆4340億 | -0.64% | 5.65 | 2 |
| 03/25 | 2,874 | 2,892 | 2,661 | 2,676 | -4.22% | 9,517,100 | 1兆4426億 | +0.87% | 5.68 | 2.01 |
| 03/24 | 2,920 | 2,945 | 2,792 | 2,794 | -5.93% | 7,163,100 | 1兆5062億 | +6.6% | 5.93 | 2.1 |
| 03/21 | 2,996 | 3,065 | 2,970 | 2,970 | -1.98% | 4,214,300 | 1兆6010億 | +14.8% | 6.31 | 2.23 |
| 03/19 | 3,150 | 3,165 | 2,977 | 3,030 | -4.42% | 6,219,500 | 1兆6334億 | +19.15% | 6.43 | 2.27 |
| 03/18 | 3,190 | 3,250 | 3,045 | 3,170 | +1.44% | 8,063,900 | 1兆7088億 | +27.16% | 6.73 | 2.38 |
| 03/17 | 3,120 | 3,220 | 3,105 | 3,125 | +5.57% | 15,344,100 | 1兆6846億 | +28.39% | 6.63 | 2.35 |
| 03/14 | 2,765 | 2,968 | 2,740 | 2,960 | +7.91% | 22,353,700 | 1兆5956億 | +24.47% | 6.28 | 2.22 |
| 03/13 | 2,820 | 2,850 | 2,713 | 2,743 | +0.88% | 17,184,500 | 1兆4786億 | +17.78% | 5.82 | 2.06 |
| 03/12 | 2,720 | 2,850 | 2,707 | 2,719 | +2.68% | 14,349,000 | 1兆4657億 | +18.84% | 5.77 | 2.04 |
| 03/11 | 2,704 | 2,748 | 2,582 | 2,648 | -3.85% | 11,807,400 | 1兆4274億 | +17.64% | 5.62 | 1.99 |
| 03/10 | 2,733 | 2,783 | 2,547 | 2,754 | -1.29% | 20,193,100 | 1兆4846億 | +24.22% | 5.85 | 2.07 |
| 03/07 | 2,338 | 2,798 | 2,330 | 2,790 | +16.83% | 33,199,900 | 1兆5040億 | +28.1% | 5.92 | 2.09 |
| 03/06 | 2,481 | 2,490 | 2,368 | 2,388 | -1.77% | 5,953,200 | 1兆2873億 | +11.85% | 5.07 | 1.79 |
| 03/05 | 2,466 | 2,527 | 2,372 | 2,431 | -0.69% | 7,835,800 | 1兆3104億 | +15.32% | 5.16 | 1.82 |
| 03/04 | 2,400 | 2,504 | 2,321 | 2,448 | -1.37% | 10,764,900 | 1兆3196億 | +17.75% | 5.2 | 1.84 |
| 03/03 | 2,800 | 2,823 | 2,482 | 2,482 | -7.04% | 20,308,600 | 1兆3379億 | +20.84% | 5.27 | 1.86 |
| 02/28 | 2,705 | 2,775 | 2,482 | 2,670 | -4.81% | 18,510,500 | 1兆4393億 | +31.72% | 5.67 | 2 |
| 02/27 | 2,620 | 2,847 | 2,620 | 2,805 | +10.48% | 22,988,500 | 1兆5121億 | +40.6% | 5.96 | 2.11 |
| 02/26 | 2,602 | 2,622 | 2,451 | 2,539 | -1.4% | 15,478,500 | 1兆3687億 | +30.01% | 5.39 | 1.91 |
| 02/25 | 2,236 | 2,592 | 2,227 | 2,575 | +10.37% | 15,804,500 | 1兆3881億 | +34.11% | 5.47 | 1.93 |
| 02/21 | 2,335 | 2,510 | 2,325 | 2,333 | -2.18% | 11,295,700 | 1兆2576億 | +23.57% | 4.95 | 1.75 |
| 02/20 | 2,470 | 2,543 | 2,328 | 2,385 | -3.91% | 14,590,100 | 1兆2856億 | +27.75% | 5.06 | 1.79 |
| 02/19 | 2,500 | 2,570 | 2,385 | 2,482 | +5.21% | 25,354,000 | 1兆3379億 | +34.53% | 5.27 | 1.86 |
| 02/18 | 2,100 | 2,485 | 2,090 | 2,359 | +14.91% | 36,743,800 | 1兆2716億 | +29.33% | 5.01 | 1.77 |
| 02/17 | 1,950 | 2,245 | 1,950 | 2,053 | +9.03% | 31,456,400 | 1兆1066億 | +13.43% | 4.36 | 1.54 |
| 02/14 | 1,950 | 1,988 | 1,872 | 1,883 | -2.38% | 7,156,900 | 1兆150億 | +4.15% | 4 | 1.41 |
| 02/13 | 1,864 | 1,930 | 1,859 | 1,929 | +3.49% | 6,505,500 | 1兆398億 | +6.28% | 4.1 | 1.45 |
| 02/12 | 1,800 | 1,864 | 1,786 | 1,864 | +4.43% | 5,509,100 | 1兆48億 | +2.98% | 3.96 | 1.4 |
| 02/10 | 1,698 | 1,797 | 1,685 | 1,785 | +5.19% | 4,231,000 | 9622億2666万 | -1.11% | 3.79 | 1.34 |
| 02/07 | 1,702 | 1,722 | 1,691 | 1,697 | -1.16% | 2,629,900 | 9147億8916万 | -5.72% | 3.6 | 1.27 |
| 02/06 | 1,736 | 1,736 | 1,710 | 1,717 | -1.04% | 1,780,500 | 9255億7041万 | -4.51% | 3.65 | 1.29 |
| 02/05 | 1,761 | 1,761 | 1,735 | 1,735 | 0% | 2,009,900 | 9352億7354万 | -3.18% | 3.68 | 1.3 |
| 02/04 | 1,800 | 1,810 | 1,728 | 1,735 | -2.96% | 2,419,400 | 9352億7354万 | -3.07% | 3.68 | 1.3 |
| 02/03 | 1,738 | 1,788 | 1,736 | 1,788 | -1.05% | 2,998,300 | 9638億4385万 | +0.34% | 3.8 | 1.34 |
| 01/31 | 1,771 | 1,822 | 1,771 | 1,807 | +2.03% | 3,800,500 | 9740億8604万 | +1.86% | 3.84 | 1.36 |
| 01/30 | 1,701 | 1,780 | 1,700 | 1,771 | +3.57% | 14,995,300 | 9546億7979万 | +0.06% | 3.76 | 1.33 |
| 01/29 | 1,730 | 1,750 | 1,704 | 1,710 | -0.41% | 3,350,400 | 9217億9697万 | -3.28% | 3.63 | 1.28 |
| 01/28 | 1,670 | 1,724 | 1,656 | 1,717 | 0% | 4,828,800 | 9255億7041万 | -2.66% | 3.65 | 1.29 |
| 01/27 | 1,813 | 1,816 | 1,714 | 1,717 | -5.4% | 6,361,100 | 9255億7041万 | - | 3.65 | 1.29 |
| 01/24 | 1,818 | 1,862 | 1,776 | 1,815 | 0% | 4,997,200 | 9783億9854万 | - | 3.85 | 1.36 |
| 01/23 | 1,875 | 1,905 | 1,808 | 1,815 | -2.16% | 6,925,200 | 9783億9854万 | - | 3.85 | 1.36 |
| 01/22 | 1,763 | 1,879 | 1,752 | 1,855 | +5.16% | 7,372,900 | 9999億6104万 | - | 3.94 | 1.39 |
| 01/21 | 1,744 | 1,769 | 1,712 | 1,764 | +3.28% | 4,674,900 | 9509億625万 | - | 3.75 | 1.32 |
| 01/20 | 1,816 | 1,834 | 1,708 | 1,708 | -4.47% | 7,040,800 | 9207億1875万 | - | 3.63 | 1.28 |
| 01/17 | 1,758 | 1,818 | 1,738 | 1,788 | 0% | 6,602,900 | 9638億4375万 | - | 3.8 | 1.34 |
| 01/16 | 1,861 | 1,864 | 1,741 | 1,788 | -3.14% | 11,373,500 | 9638億4375万 | - | 3.8 | 1.34 |
| 01/15 | 1,971 | 1,990 | 1,843 | 1,846 | -5.33% | 9,996,500 | 9951億937万 | - | 3.92 | 1.39 |
| 01/14 | 1,985 | 2,066 | 1,932 | 1,950 | -2.94% | 9,736,400 | 1兆511億 | - | 4.14 | 1.46 |
| 01/10 | 2,002 | 2,075 | 1,980 | 2,009 | +0.2% | 12,939,900 | 1兆829億 | - | 4.27 | 1.51 |
| 01/09 | 2,128 | 2,180 | 1,965 | 2,005 | -2.2% | 22,452,400 | 1兆808億 | - | 4.26 | 1.5 |
| 01/08 | 1,815 | 2,050 | 1,813 | 2,050 | +12.27% | 30,633,000 | 1兆1050億 | - | 4.35 | 1.54 |
| 01/07 | 1,770 | 1,826 | 1,764 | 1,826 | +5.12% | 13,810,600 | 9843億2812万 | - | 3.88 | 1.37 |
| 01/06 | 1,690 | 1,749 | 1,663 | 1,737 | +5.91% | 13,459,400 | 9363億5156万 | - | 3.69 | 1.3 |
| 2024 |
| 12/30 | 1,645 | 1,717 | 1,620 | 1,640 | -0.3% | 10,288,300 | 8840億6250万 | - | 3.48 | 1.23 |
| 12/27 | 1,598 | 1,650 | 1,594 | 1,645 | +3.46% | 8,007,400 | 8867億5781万 | - | 3.49 | 1.23 |
| 12/26 | 1,682 | 1,694 | 1,585 | 1,590 | -4.45% | 15,572,500 | 8571億937万 | - | 3.38 | 1.19 |
| 12/25 | 1,570 | 1,666 | 1,553 | 1,664 | +7.08% | 15,900,200 | 8970億 | - | 3.53 | 1.25 |
| 12/24 | 1,603 | 1,664 | 1,554 | 1,554 | -1.65% | 13,948,700 | 8377億312万 | - | 3.3 | 1.17 |
| 12/23 | 1,785 | 1,786 | 1,576 | 1,580 | -7.33% | 25,666,800 | 8517億1875万 | - | 3.35 | 1.19 |
| 12/20 | 1,800 | 1,930 | 1,680 | 1,705 | -0.87% | 48,268,900 | 9191億156万 | - | 3.62 | 1.28 |
| 12/19 | 1,543 | 1,743 | 1,531 | 1,720 | +7.43% | 36,509,400 | 9271億8750万 | - | 3.65 | 1.29 |
| 12/18 | 1,440 | 1,689 | 1,440 | 1,601 | 0% | 58,604,900 | 8630億3906万 | - | 3.4 | 1.2 |
