株価チャート
株価
4/25
- 前日 (4/24)
- 4,341
- 始値
- 4,341
- 高値
- 4,385
- 安値
- 4,341
- 終値 +0.3%
- 4,354
- 出来高 -28.25%
- 4,678,700
乖離率
- 株価（5日）
移動平均値 - +0.72%
4,323 - 株価（25日）
移動平均値 - +4.64%
4,161 - 出来高（5日）
移動平均値 - -13.47%
5,407,080
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 4,341 | 4,385 | 4,341 | 4,354 | +0.3% | 4,678,700 | 8兆7080億 | +4.64% | 17.18 | 2.05 |
| 04/24 | 4,390 | 4,407 | 4,333 | 4,341 | -1.7% | 6,521,000 | 8兆6820億 | +4.63% | 17.13 | 2.05 |
| 04/23 | 4,298 | 4,416 | 4,297 | 4,416 | +3.61% | 9,814,900 | 8兆8320億 | +6.72% | 17.42 | 2.08 |
| 04/22 | 4,240 | 4,264 | 4,217 | 4,262 | +0.52% | 3,499,700 | 8兆5240億 | +3.4% | 16.82 | 2.01 |
| 04/21 | 4,245 | 4,254 | 4,219 | 4,240 | -0.24% | 2,521,100 | 8兆4800億 | +3.19% | 16.73 | 2 |
| 04/18 | 4,251 | 4,258 | 4,240 | 4,250 | 0% | 3,010,000 | 8兆5000億 | +3.76% | 16.77 | 2 |
| 04/17 | 4,190 | 4,255 | 4,187 | 4,250 | +1.17% | 5,775,500 | 8兆5000億 | +4.12% | 16.77 | 2 |
| 04/16 | 4,192 | 4,205 | 4,168 | 4,201 | -0.19% | 4,390,100 | 8兆4020億 | +3.32% | 16.58 | 1.98 |
| 04/15 | 4,190 | 4,209 | 4,175 | 4,209 | +1.3% | 5,114,800 | 8兆4180億 | +3.87% | 16.61 | 1.98 |
| 04/14 | 4,135 | 4,180 | 4,113 | 4,155 | +1.61% | 4,937,200 | 8兆3100億 | +2.87% | 16.39 | 1.96 |
| 04/11 | 4,060 | 4,104 | 4,056 | 4,089 | -1.47% | 5,677,100 | 8兆1780億 | +1.54% | 16.13 | 1.93 |
| 04/10 | 4,110 | 4,160 | 4,064 | 4,150 | +3.62% | 7,735,400 | 8兆3000億 | +3.29% | 16.37 | 1.96 |
| 04/09 | 4,018 | 4,038 | 3,962 | 4,005 | -0.55% | 6,307,800 | 8兆100億 | -0.02% | 15.8 | 1.89 |
| 04/08 | 3,919 | 4,044 | 3,889 | 4,027 | +4.62% | 8,036,100 | 8兆540億 | +0.7% | 15.89 | 1.9 |
| 04/07 | 3,788 | 3,919 | 3,761 | 3,849 | -5.34% | 10,828,200 | 7兆6980億 | -3.53% | 15.19 | 1.81 |
| 04/04 | 3,981 | 4,080 | 3,976 | 4,066 | +0.44% | 8,171,400 | 8兆1320億 | +2.01% | 16.04 | 1.92 |
| 04/03 | 3,998 | 4,077 | 3,994 | 4,048 | -1.75% | 5,865,200 | 8兆960億 | +1.89% | 15.97 | 1.91 |
| 04/02 | 4,163 | 4,163 | 4,103 | 4,120 | -0.91% | 4,288,800 | 8兆2400億 | +4.01% | 16.26 | 1.94 |
| 04/01 | 4,155 | 4,192 | 4,140 | 4,158 | +1.07% | 4,866,000 | 8兆3160億 | +5.35% | 16.41 | 1.96 |
| 03/31 | 4,150 | 4,159 | 4,096 | 4,114 | -2.02% | 6,954,800 | 8兆2280億 | +4.68% | 16.23 | 1.94 |
| 03/28 | 4,185 | 4,200 | 4,155 | 4,199 | +0.57% | 5,588,100 | 8兆3980億 | +7.28% | 16.57 | 1.98 |
| 03/27 | 4,157 | 4,175 | 4,136 | 4,175 | +0.63% | 5,025,400 | 8兆3500億 | +7.19% | 16.47 | 1.97 |
| 03/26 | 4,161 | 4,182 | 4,141 | 4,149 | +0.34% | 5,215,200 | 8兆2980億 | +6.96% | 16.37 | 1.96 |
| 03/25 | 4,100 | 4,143 | 4,092 | 4,135 | +1.85% | 6,825,400 | 8兆2700億 | +7.04% | 16.32 | 1.95 |
| 03/24 | 4,074 | 4,080 | 4,044 | 4,060 | 0% | 2,568,700 | 8兆1200億 | +5.43% | 16.02 | 1.91 |
| 03/21 | 4,037 | 4,071 | 4,022 | 4,060 | +0.17% | 5,235,300 | 8兆1200億 | +5.54% | 16.02 | 1.91 |
| 03/19 | 4,029 | 4,069 | 4,012 | 4,053 | +0.62% | 4,006,100 | 8兆1060億 | +5.49% | 15.99 | 1.91 |
| 03/18 | 3,986 | 4,029 | 3,983 | 4,028 | +2.13% | 5,495,700 | 8兆560億 | +5.01% | 15.89 | 1.9 |
| 03/17 | 3,908 | 3,945 | 3,905 | 3,944 | +0.87% | 2,969,600 | 7兆8880億 | +2.92% | 15.56 | 1.86 |
| 03/14 | 3,913 | 3,933 | 3,901 | 3,910 | +0.59% | 4,008,500 | 7兆8200億 | +2.06% | 15.43 | 1.84 |
| 03/13 | 3,864 | 3,887 | 3,856 | 3,887 | +0.6% | 3,425,600 | 7兆7740億 | +1.44% | 15.34 | 1.83 |
| 03/12 | 3,838 | 3,865 | 3,826 | 3,864 | +0.18% | 2,942,000 | 7兆7280億 | +0.76% | 15.25 | 1.82 |
| 03/11 | 3,862 | 3,881 | 3,810 | 3,857 | -0.21% | 3,662,900 | 7兆7140億 | +0.47% | 15.22 | 1.82 |
| 03/10 | 3,870 | 3,874 | 3,843 | 3,865 | +0.05% | 2,512,800 | 7兆7300億 | +0.57% | 15.25 | 1.82 |
| 03/07 | 3,840 | 3,870 | 3,823 | 3,863 | +0.13% | 3,575,400 | 7兆7260億 | +0.36% | 15.24 | 1.82 |
| 03/06 | 3,870 | 3,880 | 3,856 | 3,858 | -0.08% | 2,699,200 | 7兆7160億 | +0.1% | 15.22 | 1.82 |
| 03/05 | 3,840 | 3,868 | 3,818 | 3,861 | +1.1% | 5,257,100 | 7兆7220億 | +0.03% | 15.23 | 1.82 |
| 03/04 | 3,828 | 3,839 | 3,796 | 3,819 | +0.21% | 4,065,500 | 7兆6380億 | -1.16% | 15.07 | 1.8 |
| 03/03 | 3,773 | 3,811 | 3,766 | 3,811 | +1.63% | 3,549,200 | 7兆6220億 | -1.42% | 15.04 | 1.8 |
| 02/28 | 3,751 | 3,778 | 3,738 | 3,750 | +0.08% | 4,987,800 | 7兆5000億 | -3.08% | 14.8 | 1.77 |
| 02/27 | 3,731 | 3,747 | 3,716 | 3,747 | -0.08% | 3,596,800 | 7兆4940億 | -3.3% | 14.78 | 1.77 |
| 02/26 | 3,782 | 3,786 | 3,726 | 3,750 | -0.45% | 3,517,300 | 7兆5000億 | -3.35% | 14.8 | 1.77 |
| 02/25 | 3,735 | 3,775 | 3,723 | 3,767 | +1.07% | 3,593,200 | 7兆5340億 | -3.04% | 14.86 | 1.78 |
| 02/21 | 3,713 | 3,752 | 3,709 | 3,727 | +0.38% | 3,759,800 | 7兆4540億 | -4.17% | 14.71 | 1.76 |
| 02/20 | 3,715 | 3,722 | 3,700 | 3,713 | -0.3% | 3,891,000 | 7兆4260億 | -4.7% | 14.65 | 1.75 |
| 02/19 | 3,757 | 3,782 | 3,723 | 3,724 | -0.98% | 3,773,300 | 7兆4480億 | -4.64% | 14.69 | 1.76 |
| 02/18 | 3,750 | 3,778 | 3,726 | 3,761 | -0.27% | 5,029,000 | 7兆5220億 | -3.88% | 14.84 | 1.77 |
| 02/17 | 3,834 | 3,838 | 3,771 | 3,771 | -1.62% | 6,825,200 | 7兆5420億 | -3.8% | 14.88 | 1.78 |
| 02/14 | 3,888 | 3,888 | 3,828 | 3,833 | -3.01% | 10,131,400 | 7兆6660億 | -2.42% | 15.12 | 1.81 |
| 02/13 | 3,950 | 3,969 | 3,937 | 3,952 | +0.59% | 3,513,800 | 7兆9040億 | +0.51% | 15.59 | 1.86 |
| 02/12 | 3,932 | 3,948 | 3,919 | 3,929 | +0.61% | 3,094,600 | 7兆8580億 | -0.13% | 15.5 | 1.85 |
| 02/10 | 3,925 | 3,939 | 3,904 | 3,905 | -0.41% | 1,810,300 | 7兆8100億 | -0.86% | 15.41 | 1.84 |
| 02/07 | 3,932 | 3,943 | 3,906 | 3,921 | -0.08% | 2,296,200 | 7兆8420億 | -0.63% | 15.47 | 1.85 |
| 02/06 | 3,925 | 3,936 | 3,911 | 3,924 | -0.25% | 2,714,200 | 7兆8480億 | -0.73% | 15.48 | 1.85 |
| 02/05 | 3,965 | 3,974 | 3,929 | 3,934 | -0.78% | 2,610,000 | 7兆8680億 | -0.68% | 15.52 | 1.85 |
| 02/04 | 3,996 | 4,004 | 3,955 | 3,965 | +0.13% | 2,652,600 | 7兆9300億 | -0.08% | 15.64 | 1.87 |
| 02/03 | 3,935 | 3,979 | 3,895 | 3,960 | -0.33% | 3,951,400 | 7兆9200億 | -0.38% | 15.63 | 1.87 |
| 01/31 | 3,990 | 3,993 | 3,968 | 3,973 | -0.7% | 2,677,200 | 7兆9460億 | -0.23% | 15.68 | 1.87 |
| 01/30 | 4,004 | 4,008 | 3,981 | 4,001 | -0.1% | 2,453,800 | 8兆20億 | +0.3% | 15.79 | 1.89 |
| 01/29 | 4,000 | 4,030 | 3,995 | 4,005 | +0.23% | 2,609,900 | 8兆100億 | +0.25% | 15.8 | 1.89 |
| 01/28 | 3,958 | 4,016 | 3,953 | 3,996 | +1.11% | 4,339,600 | 7兆9920億 | -0.12% | 15.77 | 1.88 |
| 01/27 | 3,910 | 3,962 | 3,905 | 3,952 | +1.8% | 3,249,600 | 7兆9040億 | -1.37% | 15.59 | 1.86 |
| 01/24 | 3,906 | 3,927 | 3,878 | 3,882 | -0.21% | 4,073,800 | 7兆7640億 | -3.34% | 15.32 | 1.83 |
| 01/23 | 3,890 | 3,904 | 3,880 | 3,890 | -0.08% | 2,657,500 | 7兆7800億 | -3.43% | 15.35 | 1.83 |
| 01/22 | 3,888 | 3,911 | 3,887 | 3,893 | +0.41% | 2,388,200 | 7兆7860億 | -3.66% | 15.36 | 1.84 |
| 01/21 | 3,901 | 3,918 | 3,871 | 3,877 | +0.08% | 2,420,800 | 7兆7540億 | -4.32% | 15.3 | 1.83 |
| 01/20 | 3,870 | 3,904 | 3,868 | 3,874 | +0.21% | 2,785,600 | 7兆7480億 | -4.7% | 15.29 | 1.83 |
| 01/17 | 3,897 | 3,900 | 3,839 | 3,866 | -0.92% | 5,324,400 | 7兆7320億 | -5.2% | 15.25 | 1.82 |
| 01/16 | 3,934 | 3,940 | 3,902 | 3,902 | -1.09% | 3,642,700 | 7兆8040億 | -4.64% | 15.4 | 1.84 |
| 01/15 | 3,932 | 3,957 | 3,921 | 3,945 | +1.1% | 4,132,800 | 7兆8900億 | -3.9% | 15.57 | 1.86 |
| 01/14 | 3,940 | 3,941 | 3,878 | 3,902 | -1.09% | 5,602,400 | 7兆8040億 | -5.18% | 15.4 | 1.84 |
| 01/10 | 3,960 | 3,972 | 3,940 | 3,945 | -0.45% | 3,921,700 | 7兆8900億 | -4.43% | 15.57 | 1.86 |
| 01/09 | 3,936 | 3,974 | 3,926 | 3,963 | +0.53% | 4,950,700 | 7兆9260億 | -4.25% | 15.64 | 1.87 |
| 01/08 | 4,001 | 4,008 | 3,941 | 3,942 | -1.67% | 9,182,200 | 7兆8840億 | -4.99% | 15.55 | 1.86 |
| 01/07 | 4,050 | 4,054 | 4,001 | 4,009 | -0.99% | 6,554,300 | 8兆180億 | -3.68% | 15.82 | 1.89 |
| 01/06 | 4,075 | 4,076 | 4,037 | 4,049 | -0.76% | 6,195,800 | 8兆980億 | -2.92% | 15.98 | 1.91 |
| 2024 | ||||||||||
| 12/30 | 4,089 | 4,118 | 4,076 | 4,080 | -0.2% | 5,282,000 | 8兆1600億 | -2.39% | 40.42 | 1.92 |
| 12/27 | 4,045 | 4,098 | 4,043 | 4,088 | -1.06% | 8,759,300 | 8兆1760億 | -2.34% | 40.5 | 1.93 |
| 12/26 | 4,111 | 4,141 | 4,108 | 4,132 | +0.29% | 9,784,700 | 8兆2640億 | -1.43% | 40.93 | 1.95 |
| 12/25 | 4,140 | 4,144 | 4,100 | 4,120 | -0.36% | 6,886,700 | 8兆2400億 | -1.79% | 40.81 | 1.94 |
| 12/24 | 4,135 | 4,139 | 4,120 | 4,135 | +0.29% | 4,796,900 | 8兆2700億 | -1.5% | 40.96 | 1.95 |
| 12/23 | 4,140 | 4,149 | 4,115 | 4,123 | -0.48% | 5,816,800 | 8兆2460億 | -1.83% | 40.84 | 1.94 |
| 12/20 | 4,175 | 4,191 | 4,129 | 4,143 | -0.36% | 11,175,200 | 8兆2860億 | -1.4% | 41.04 | 1.95 |
| 12/19 | 4,110 | 4,174 | 4,110 | 4,158 | +0.1% | 4,049,200 | 8兆3160億 | -1.09% | 41.19 | 1.96 |
| 12/18 | 4,163 | 4,173 | 4,148 | 4,154 | -0.14% | 3,345,500 | 8兆3080億 | -1.19% | 41.15 | 1.96 |
| 12/17 | 4,170 | 4,190 | 4,160 | 4,160 | -0.24% | 3,435,400 | 8兆3200億 | -1.07% | 41.21 | 1.96 |
| 12/16 | 4,175 | 4,185 | 4,160 | 4,170 | -0.07% | 3,374,200 | 8兆3400億 | -0.86% | 41.31 | 1.97 |
| 12/13 | 4,175 | 4,209 | 4,168 | 4,173 | -1% | 6,915,300 | 8兆3460億 | -0.83% | 41.34 | 1.97 |
| 12/12 | 4,210 | 4,224 | 4,199 | 4,215 | +0.72% | 4,573,400 | 8兆4300億 | +0.14% | 41.75 | 1.99 |
| 12/11 | 4,202 | 4,210 | 4,168 | 4,185 | -0.24% | 4,296,700 | 8兆3700億 | -0.57% | 41.46 | 1.97 |
| 12/10 | 4,220 | 4,227 | 4,194 | 4,195 | -0.26% | 4,780,500 | 8兆3900億 | -0.29% | 41.56 | 1.98 |
| 12/09 | 4,213 | 4,227 | 4,201 | 4,206 | -0.17% | 3,503,100 | 8兆4120億 | +0.07% | 41.67 | 1.98 |
| 12/06 | 4,220 | 4,232 | 4,202 | 4,213 | 0% | 3,337,400 | 8兆4260億 | +0.31% | 41.73 | 1.99 |
| 12/05 | 4,211 | 4,222 | 4,202 | 4,213 | +0.29% | 2,896,300 | 8兆4260億 | +0.24% | 41.73 | 1.99 |
| 12/04 | 4,244 | 4,252 | 4,201 | 4,201 | -0.71% | 4,115,000 | 8兆4020億 | -0.1% | 41.62 | 1.98 |
| 12/03 | 4,232 | 4,252 | 4,228 | 4,231 | +0.24% | 4,114,300 | 8兆4620億 | +0.59% | 41.91 | 1.99 |
| 12/02 | 4,217 | 4,239 | 4,195 | 4,221 | +0.05% | 4,187,000 | 8兆4420億 | +0.45% | 41.81 | 1.99 |
| 11/29 | 4,238 | 4,250 | 4,215 | 4,219 | -0.92% | 3,484,300 | 8兆4380億 | +0.52% | 41.79 | 1.99 |
| 11/28 | 4,230 | 4,258 | 4,224 | 4,258 | +0.35% | 2,422,900 | 8兆5160億 | +1.53% | 42.18 | 2.01 |
| 11/27 | 4,269 | 4,284 | 4,230 | 4,243 | -0.24% | 3,322,400 | 8兆4860億 | +1.31% | 42.03 | 2 |
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 | 3,540 708,000 12/21 | 2,460 492,000 3/31 | 16,234,400 81,172 1/31 | - | - | +8.45% 10/9 | -12.55% 1/28 |
| 2009年 3月期 | 2,775 555,000 5/15 | 1,080 216,000 3/16 216,000 3/10 | 20,276,600 101,383 5/2 | - | - | +18.27% 4/2 | -30.23% 10/10 |
| 2010年 3月期 | 1,790 358,000 1/13 | 1,135 227,000 5/7 | 23,815,800 119,079 5/7 | - | - | +18.27% 12/7 | -11.28% 7/24 |
| 2011年 3月期 | 1,760 352,000 2/17 | 1,220 243,900 10/29 | 14,375,400 71,877 4/30 | 3兆5200億 | 2兆4390億 | +10.79% 11/24 | -13.09% 3/15 |
| 2012年 3月期 | 2,373 474,500 3/27 | 1,413 282,600 6/20 | 19,881,200 99,406 7/29 | 4兆7450億 | 2兆8260億 | +10.83% 8/1 | -7.82% 6/20 |
| 2013年 3月期 | 3,240 3/7 | 2,033 406,500 5/21 406,500 5/18 | 36,596,200 3/13 | 6兆4800億 | 4兆650億 | +13.64% 2/6 | -11.69% 9/10 |
| 2014年 3月期 | 4,193 11/4 | 2,850 4/2 | 19,427,100 12/17 | 8兆3860億 | 5兆7000億 | +12.53% 11/5 | -16.37% 12/17 |
| 2015年 12月期 | 4,848 8/3 | 3,101 1/16 | 12,753,500 9/30 | 9兆6960億 | 6兆2020億 | +13.23% 2/1 | -14% 8/25 |
| 2016年 12月期 | 4,850 2/1 | 3,627 11/15 | 11,762,900 7/28 | 9兆7000億 | 7兆2540億 | +7.62% 2/8 | -8.27% 6/24 |
| 2017年 12月期 | 4,243 5/24 | 3,607 2/7 | 10,289,400 5/11 | 8兆4860億 | 7兆2140億 | +9.38% 5/24 | -8.81% 2/7 |
| 2018年 12月期 | 3,708 1/25 | 2,481 12/26 | 22,126,300 3/22 | 7兆4160億 | 4兆9620億 | +6.39% 6/22 | -12.3% 2/13 |
| 2019年 12月期 | 2,899 2/21 | 2,179 9/4 | 11,973,600 12/26 | 5兆7980億 | 4兆3580億 | +5.2% 10/1 | -6.16% 5/9 |
| 2020年 12月期 | 2,438 1/15 | 1,797 7/31 | 19,660,100 3/13 | 4兆8760億 | 3兆5940億 | +7.12% 6/9 | -12.07% 3/16 |
| 2021年 12月期 | 2,417 12/17 | 1,898 3/2 | 27,869,900 2/10 | 4兆8340億 | 3兆7960億 | +7.46% 3/19 | -5.79% 2/19 |
| 2022年 12月期 | 2,872 12/28 | 2,000 3/14 3/11 他2件 | 21,520,400 2/28 | 5兆7440億 | 4兆 | +14.75% 11/2 | -11.01% 3/8 |
| 2023年 12月期 | 3,858 12/4 | 2,538 1/16 | 19,204,500 11/1 | 7兆7160億 | 5兆760億 | +7.38% 11/14 | -4.43% 7/12 |
| 2024年 12月期 | 4,622 6/11 | 3,453 8/5 | 20,454,300 8/5 | 9兆2440億 | 6兆9060億 | +5.78% 4/2 | -20.88% 8/5 |
| 最新 | 4,354 2025/4/25 | 4,678,700 | 8兆7080億 | +4.64% 4,161 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- 18%（1.18倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 67%（1.67倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/04/25 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
644円（2003/04/07） - 576%（6.76倍）
4,354円（4/25）