株価チャート
株価
5/2
- 前日 (5/1)
- 1,497
- 始値
- 1,504
- 高値
- 1,513
- 安値
- 1,496
- 終値 +0.6%
- 1,506
- 出来高 +12.2%
- 2,198,400
乖離率
- 株価(5日)
移動平均値 - +1.35%
1,486 - 株価(25日)
移動平均値 - +4.08%
1,447 - 出来高(5日)
移動平均値 - -8.97%
2,415,020
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 1,504 | 1,513 | 1,496 | 1,506 | +0.6% | 2,198,400 | 1兆1564億 | +4.08% | 10.59 | 1.38 |
05/01 | 1,491 | 1,501 | 1,483 | 1,497 | +0.4% | 1,959,300 | 1兆1495億 | +3.46% | 10.53 | 1.37 |
04/30 | 1,486 | 1,491 | 1,468 | 1,491 | +0.54% | 2,992,900 | 1兆1449億 | +3.11% | 10.48 | 1.37 |
04/28 | 1,458 | 1,488 | 1,453 | 1,483 | +2.06% | 1,966,900 | 1兆1388億 | +2.63% | 10.43 | 1.36 |
04/25 | 1,459 | 1,484 | 1,447 | 1,453 | +0.14% | 2,957,600 | 1兆1157億 | +0.55% | 10.22 | 1.33 |
04/24 | 1,478 | 1,481 | 1,446 | 1,451 | -2.42% | 2,175,300 | 1兆1142億 | +0.48% | 10.2 | 1.33 |
04/23 | 1,482 | 1,487 | 1,476 | 1,487 | +0.61% | 2,111,400 | 1兆1418億 | +2.98% | 10.45 | 1.36 |
04/22 | 1,465 | 1,479 | 1,460 | 1,478 | -0.27% | 2,538,300 | 1兆1349億 | +2.5% | 10.39 | 1.36 |
04/21 | 1,471 | 1,484 | 1,470 | 1,482 | -0.2% | 1,283,600 | 1兆1380億 | +2.92% | 10.42 | 1.36 |
04/18 | 1,480 | 1,486 | 1,475 | 1,485 | +0.95% | 1,944,400 | 1兆1403億 | +3.41% | 10.44 | 1.36 |
04/17 | 1,452 | 1,472 | 1,449 | 1,471 | +1.1% | 1,492,300 | 1兆1295億 | +2.72% | 10.34 | 1.35 |
04/16 | 1,435 | 1,457 | 1,435 | 1,455 | +1.39% | 2,372,300 | 1兆1173億 | +1.82% | 10.23 | 1.33 |
04/15 | 1,450 | 1,457 | 1,432 | 1,435 | 0% | 1,703,900 | 1兆1019億 | +0.56% | 10.09 | 1.32 |
04/14 | 1,425 | 1,444 | 1,425 | 1,435 | +0.7% | 1,367,500 | 1兆1019億 | +0.63% | 10.09 | 1.32 |
04/11 | 1,414 | 1,436 | 1,400 | 1,425 | -0.9% | 2,535,700 | 1兆942億 | +0.07% | 10.02 | 1.31 |
04/10 | 1,442 | 1,445 | 1,414 | 1,438 | +4.73% | 2,600,400 | 1兆1042億 | +1.05% | 10.11 | 1.32 |
04/09 | 1,376 | 1,383 | 1,353 | 1,373 | -1.44% | 2,382,400 | 1兆543億 | -3.45% | 9.65 | 1.26 |
04/08 | 1,379 | 1,403 | 1,366 | 1,393 | +3.26% | 2,871,700 | 1兆696億 | -2.18% | 9.79 | 1.28 |
04/07 | 1,355 | 1,381 | 1,322 | 1,349 | -4.66% | 4,065,100 | 1兆359億 | -5.27% | 9.48 | 1.24 |
04/04 | 1,423 | 1,446 | 1,403 | 1,415 | -0.35% | 3,227,200 | 1兆865億 | -0.77% | 9.95 | 1.3 |
04/03 | 1,398 | 1,420 | 1,394 | 1,420 | +0.21% | 2,840,600 | 1兆904億 | -0.42% | 9.98 | 1.3 |
04/02 | 1,436 | 1,436 | 1,412 | 1,417 | -1.39% | 2,488,300 | 1兆881億 | -0.56% | 9.96 | 1.3 |
04/01 | 1,457 | 1,457 | 1,429 | 1,437 | 0% | 2,657,700 | 1兆1034億 | +0.91% | 10.1 | 1.32 |
03/31 | 1,454 | 1,458 | 1,431 | 1,437 | -2.11% | 3,275,000 | 1兆1034億 | +1.13% | 10.1 | 1.32 |
03/28 | 1,486 | 1,490 | 1,466 | 1,468 | -1.61% | 1,836,400 | 1兆1272億 | +3.6% | 10.32 | 1.35 |
03/27 | 1,492 | 1,504 | 1,480 | 1,492 | +1.22% | 3,157,000 | 1兆1457億 | +5.59% | 10.49 | 1.37 |
03/26 | 1,462 | 1,474 | 1,454 | 1,474 | 0% | 2,385,800 | 1兆1318億 | +4.61% | 10.36 | 1.36 |
03/25 | 1,468 | 1,478 | 1,453 | 1,474 | +0.27% | 2,623,900 | 1兆1318億 | +4.91% | 10.36 | 1.36 |
03/24 | 1,442 | 1,479 | 1,434 | 1,470 | +2.08% | 3,033,900 | 1兆1288億 | +4.93% | 10.34 | 1.35 |
03/21 | 1,440 | 1,456 | 1,437 | 1,440 | -0.35% | 3,480,100 | 1兆1057億 | +3.08% | 10.12 | 1.32 |
03/19 | 1,440 | 1,462 | 1,437 | 1,445 | +0.77% | 2,657,500 | 1兆1096億 | +3.66% | 10.16 | 1.33 |
03/18 | 1,430 | 1,438 | 1,427 | 1,434 | +0.7% | 1,646,700 | 1兆1011億 | +3.17% | 10.08 | 1.32 |
03/17 | 1,408 | 1,425 | 1,404 | 1,424 | +1.86% | 2,204,000 | 1兆935億 | +2.74% | 10.01 | 1.31 |
03/14 | 1,387 | 1,404 | 1,385 | 1,398 | +0.5% | 2,208,900 | 1兆735億 | +1.08% | 9.83 | 1.29 |
03/13 | 1,385 | 1,395 | 1,377 | 1,391 | +0.22% | 1,805,500 | 1兆681億 | +0.72% | 9.78 | 1.28 |
03/12 | 1,390 | 1,397 | 1,381 | 1,388 | -0.93% | 2,840,400 | 1兆658億 | +0.58% | 9.76 | 1.28 |
03/11 | 1,412 | 1,417 | 1,391 | 1,401 | -0.36% | 2,842,500 | 1兆758億 | +1.6% | 9.85 | 1.29 |
03/10 | 1,400 | 1,407 | 1,392 | 1,406 | +1.22% | 1,887,400 | 1兆796億 | +2.03% | 9.89 | 1.29 |
03/07 | 1,386 | 1,392 | 1,376 | 1,389 | -0.79% | 2,423,100 | 1兆666億 | +0.8% | 9.77 | 1.28 |
03/06 | 1,404 | 1,408 | 1,394 | 1,400 | -0.64% | 1,990,400 | 1兆750億 | +1.6% | 9.84 | 1.29 |
03/05 | 1,416 | 1,417 | 1,404 | 1,409 | -0.63% | 1,943,000 | 1兆819億 | +2.18% | 9.91 | 1.3 |
03/04 | 1,411 | 1,418 | 1,403 | 1,418 | +0.64% | 2,412,400 | 1兆888億 | +2.9% | 9.97 | 1.3 |
03/03 | 1,410 | 1,417 | 1,403 | 1,409 | +0.5% | 2,976,000 | 1兆819億 | +2.32% | 9.91 | 1.3 |
02/28 | 1,400 | 1,413 | 1,393 | 1,402 | -0.14% | 6,386,700 | 1兆766億 | +1.96% | 9.86 | 1.29 |
02/27 | 1,397 | 1,406 | 1,390 | 1,404 | +0.36% | 3,107,000 | 1兆781億 | +2.26% | 9.87 | 1.29 |
02/26 | 1,394 | 1,407 | 1,390 | 1,399 | +1.45% | 4,859,800 | 1兆743億 | +2.04% | 9.84 | 1.29 |
02/25 | 1,363 | 1,382 | 1,362 | 1,379 | +1.17% | 3,060,400 | 1兆589億 | +0.66% | 9.7 | 1.27 |
02/21 | 1,358 | 1,370 | 1,351 | 1,363 | +1.04% | 2,351,400 | 1兆466億 | -0.44% | 9.58 | 1.25 |
02/20 | 1,370 | 1,370 | 1,343 | 1,349 | -1.6% | 1,865,600 | 1兆359億 | -1.53% | 9.48 | 1.24 |
02/19 | 1,370 | 1,373 | 1,362 | 1,371 | -0.36% | 1,526,100 | 1兆528億 | 0% | 9.64 | 1.26 |
02/18 | 1,370 | 1,380 | 1,369 | 1,376 | -0.07% | 1,734,800 | 1兆566億 | +0.36% | 9.67 | 1.27 |
02/17 | 1,388 | 1,389 | 1,371 | 1,377 | -0.22% | 1,663,600 | 1兆574億 | +0.44% | 9.68 | 1.27 |
02/14 | 1,393 | 1,393 | 1,377 | 1,380 | 0% | 2,329,100 | 1兆597億 | +0.73% | 9.7 | 1.27 |
02/13 | 1,360 | 1,382 | 1,356 | 1,380 | +2% | 3,445,500 | 1兆597億 | +0.8% | 9.7 | 1.27 |
02/12 | 1,354 | 1,355 | 1,344 | 1,353 | +0.3% | 2,685,100 | 1兆389億 | -1.17% | 9.51 | 1.24 |
02/10 | 1,348 | 1,350 | 1,343 | 1,349 | +0.75% | 1,849,900 | 1兆359億 | -1.46% | 9.48 | 1.24 |
02/07 | 1,348 | 1,350 | 1,338 | 1,339 | -0.59% | 2,602,900 | 1兆282億 | -2.26% | 9.41 | 1.23 |
02/06 | 1,360 | 1,363 | 1,346 | 1,347 | -0.22% | 2,848,200 | 1兆343億 | -1.75% | 9.47 | 1.24 |
02/05 | 1,360 | 1,364 | 1,347 | 1,350 | -0.66% | 4,169,500 | 1兆366億 | -1.6% | 9.49 | 1.24 |
02/04 | 1,367 | 1,373 | 1,354 | 1,359 | -0.07% | 4,684,500 | 1兆435億 | -1.02% | 9.55 | 1.25 |
02/03 | 1,365 | 1,367 | 1,353 | 1,360 | -0.8% | 3,660,200 | 1兆443億 | -0.95% | 9.56 | 1.25 |
01/31 | 1,385 | 1,396 | 1,361 | 1,371 | -2.97% | 7,209,400 | 1兆528億 | -0.22% | 9.64 | 1.26 |
01/30 | 1,410 | 1,419 | 1,389 | 1,413 | +0.64% | 5,237,500 | 1兆850億 | +2.91% | 9.93 | 1.3 |
01/29 | 1,415 | 1,415 | 1,398 | 1,404 | -0.43% | 2,958,900 | 1兆781億 | +2.48% | 9.87 | 1.29 |
01/28 | 1,400 | 1,422 | 1,400 | 1,410 | +0.71% | 3,874,400 | 1兆827億 | +3.15% | 9.91 | 1.3 |
01/27 | 1,385 | 1,400 | 1,380 | 1,400 | +2.12% | 3,186,400 | 1兆750億 | +2.64% | 9.84 | 1.29 |
01/24 | 1,372 | 1,389 | 1,365 | 1,371 | +0.81% | 3,989,400 | 1兆528億 | +0.59% | 9.64 | 1.26 |
01/23 | 1,360 | 1,365 | 1,351 | 1,360 | +0.44% | 3,138,200 | 1兆443億 | -0.22% | 9.56 | 1.25 |
01/22 | 1,361 | 1,364 | 1,348 | 1,354 | -0.44% | 2,539,300 | 1兆397億 | -0.66% | 9.52 | 1.25 |
01/21 | 1,373 | 1,373 | 1,356 | 1,360 | -0.66% | 1,951,900 | 1兆443億 | -0.29% | 9.56 | 1.25 |
01/20 | 1,370 | 1,378 | 1,368 | 1,369 | -0.07% | 2,551,500 | 1兆512億 | +0.29% | 9.63 | 1.26 |
01/17 | 1,371 | 1,372 | 1,350 | 1,370 | -0.07% | 3,461,300 | 1兆520億 | +0.37% | 9.63 | 1.26 |
01/16 | 1,365 | 1,381 | 1,359 | 1,371 | -0.36% | 3,896,900 | 1兆528億 | +0.29% | 9.64 | 1.26 |
01/15 | 1,378 | 1,384 | 1,367 | 1,376 | +0.07% | 3,179,000 | 1兆566億 | +0.51% | 9.67 | 1.27 |
01/14 | 1,365 | 1,376 | 1,364 | 1,375 | +0.73% | 4,371,300 | 1兆558億 | +0.29% | 9.67 | 1.26 |
01/10 | 1,362 | 1,365 | 1,353 | 1,365 | +0.37% | 2,992,900 | 1兆481億 | -0.51% | 9.6 | 1.26 |
01/09 | 1,351 | 1,360 | 1,344 | 1,360 | +0.52% | 2,472,700 | 1兆443億 | -0.95% | 9.56 | 1.25 |
01/08 | 1,373 | 1,374 | 1,346 | 1,353 | -1.6% | 3,573,500 | 1兆389億 | -1.46% | 9.51 | 1.24 |
01/07 | 1,368 | 1,375 | 1,352 | 1,375 | -0.07% | 3,810,400 | 1兆558億 | +0.15% | 9.67 | 1.26 |
01/06 | 1,384 | 1,385 | 1,362 | 1,376 | +0.44% | 4,641,100 | 1兆566億 | +0.15% | 9.67 | 1.27 |
2024 | ||||||||||
12/30 | 1,366 | 1,372 | 1,362 | 1,370 | +0.66% | 4,211,900 | 1兆520億 | -0.51% | 10.19 | 1.25 |
12/27 | 1,346 | 1,361 | 1,345 | 1,361 | -0.58% | 5,827,300 | 1兆451億 | -1.31% | 10.13 | 1.24 |
12/26 | 1,368 | 1,373 | 1,364 | 1,369 | -0.29% | 6,727,300 | 1兆512億 | -0.94% | 10.19 | 1.25 |
12/25 | 1,370 | 1,373 | 1,362 | 1,373 | +0.37% | 3,287,300 | 1兆543億 | -0.79% | 10.22 | 1.26 |
12/24 | 1,370 | 1,377 | 1,364 | 1,368 | 0% | 4,854,800 | 1兆504億 | -1.3% | 10.18 | 1.25 |
12/23 | 1,364 | 1,369 | 1,355 | 1,368 | +1.48% | 5,551,700 | 1兆504億 | -1.51% | 10.18 | 1.25 |
12/20 | 1,348 | 1,366 | 1,348 | 1,348 | +0.45% | 18,848,200 | 1兆351億 | -3.16% | 10.03 | 1.23 |
12/19 | 1,330 | 1,352 | 1,330 | 1,342 | -0.07% | 6,069,100 | 1兆305億 | -3.87% | 9.99 | 1.23 |
12/18 | 1,347 | 1,358 | 1,340 | 1,343 | +0.9% | 8,852,600 | 1兆313億 | -4% | 9.99 | 1.23 |
12/17 | 1,346 | 1,358 | 1,331 | 1,331 | -1.92% | 36,937,200 | 1兆220億 | -5.13% | 9.9 | 1.22 |
12/16 | 1,376 | 1,377 | 1,354 | 1,357 | -1.24% | 6,157,400 | 1兆420億 | -3.62% | 10.1 | 1.24 |
12/13 | 1,373 | 1,385 | 1,363 | 1,374 | -0.22% | 13,653,500 | 1兆551億 | -2.69% | 10.22 | 1.26 |
12/12 | 1,379 | 1,382 | 1,367 | 1,377 | +0.07% | 9,082,200 | 1兆574億 | -2.69% | 10.25 | 1.26 |
12/11 | 1,360 | 1,376 | 1,356 | 1,376 | -0.22% | 19,719,800 | 1兆566億 | -3.1% | 10.24 | 1.26 |
12/10 | 1,382 | 1,397 | 1,376 | 1,379 | +0.22% | 15,620,900 | 1兆589億 | -3.09% | 10.26 | 1.26 |
12/09 | 1,406 | 1,410 | 1,372 | 1,376 | -2.69% | 5,780,700 | 1兆566億 | -3.44% | 10.24 | 1.26 |
12/06 | 1,419 | 1,427 | 1,412 | 1,414 | -0.42% | 3,637,300 | 1兆858億 | -0.91% | 10.52 | 1.29 |
12/05 | 1,411 | 1,440 | 1,399 | 1,420 | +0.42% | 4,894,600 | 1兆904億 | -0.56% | 10.57 | 1.3 |
12/04 | 1,430 | 1,431 | 1,406 | 1,414 | -0.21% | 3,787,900 | 1兆858億 | -0.91% | 10.52 | 1.29 |
12/03 | 1,401 | 1,422 | 1,399 | 1,417 | +1.94% | 4,012,300 | 1兆881億 | -0.7% | 10.54 | 1.3 |
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 12月期 | 1,618 6/6 | 741 10/28 | 857,900 2/12 | - | - | +21.66% 11/10 | -23.74% 10/10 |
2009年 12月期 | 949 1/5 | 354 3/10 | 748,100 3/19 | - | - | +35.45% 3/27 | -36.4% 2/24 |
2010年 12月期 | 782 4/16 | 573 8/26 | 382,500 6/25 | 323億1402万 | 236億7766万 | +10.27% 12/21 | -12.66% 5/26 |
2011年 12月期 | 801 1/18 | 316 12/30 | 1,910,500 12/27 | 330億9914万 | 130億5784万 | +10.48% 9/8 | -39.72% 12/26 |
2012年 12月期 | 715 11/2 | 266 5/23 | 21,478,900 12/13 | 295億4543万 | 109億9172万 | +37.23% 6/26 | -20.75% 12/6 |
2013年 12月期 | 1,808 11/29 | 538 1/24 | 9,604,800 4/5 | 747億1068万 | 222億3138万 | +36.04% 4/8 | -21.44% 6/3 |
2014年 12月期 | 1,575 1/6 | 1,006 10/16 | 7,136,500 11/4 | 9380億868万 | 5997億9960万 | +20.85% 11/4 | -13.2% 8/6 |
2015年 12月期 | 1,456 4/8 | 957 9/7 | 16,988,400 4/28 | 8682億1537万 | 6340億1141万 | +15.81% 2/19 | -15.58% 1/21 |
2016年 12月期 | 1,177 4/28 | 860 1/21 | 7,331,200 2/1 | 7799億5184万 | 5697億9030万 | +7.4% 4/25 | -11.26% 2/12 |
2017年 12月期 | 1,316 12/18 | 1,001 1/25 1/24 | 4,458,900 3/24 | 8725億8994万 | 6635億7698万 | +7.21% 12/18 | -5.75% 2/7 |
2018年 12月期 | 1,407 2/1 | 923 12/26 | 3,037,000 1/31 | 9329億2861万 | 6120億647万 | +7.86% 9/26 | -10.47% 8/13 |
2019年 12月期 | 1,352 12/20 | 837 6/4 | 4,524,400 8/28 | 9111億2325万 | 5549億8312万 | +8.55% 8/21 | -8.69% 5/14 |
2020年 12月期 | 1,389 2/10 | 858 3/13 | 3,995,400 3/23 | 9360億5784万 | 5782億1283万 | +9.29% 6/3 | -26.98% 3/13 |
2021年 12月期 | 1,412 9/14 | 1,063 10/28 | 47,758,800 10/14 | 9515億5772万 | 8065億1163万 | +10.77% 3/19 | -14.63% 10/6 |
2022年 12月期 | 1,174 11/28 11/25 | 982 3/8 | 7,863,200 7/28 | 9015億2368万 | 7540億8539万 | +6.89% 11/25 | -7.03% 1/6 |
2023年 12月期 | 1,534 12/12 | 1,007 1/17 | 9,137,300 5/31 | 1兆1779億 | 7732億8308万 | +7.52% 9/15 | -4.03% 3/20 |
2024年 12月期 | 1,648 2/5 1/31 | 1,261 8/5 | 36,937,200 12/17 | 1兆2655億 | 9683億3165万 | +6.13% 8/27 | -12.31% 8/5 |
最新 | 1,506 2025/5/2 | 2,198,400 | 1兆1564億 | +4.08% 1,447 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 162%(2.62倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/27 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/25 vs 1988/12/27
- 24%(1.24倍)
- 1990/12/19 vs 1989/12/25
- -9%(0.91倍)
- 1991/12/19 vs 1990/12/19
- -24%(0.76倍)
- 1992/12/16 vs 1991/12/19
- -36%(0.64倍)
- 1993/12/24 vs 1992/12/16
- -10%(0.9倍)
- 1994/12/28 vs 1993/12/24
- 0%(1倍)
- 1995/12/29 vs 1994/12/28
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 10%(1.1倍)
- 1997/12/30 vs 1996/12/30
- -4%(0.96倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- 39%(1.39倍)
- 2000/12/27 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/26 vs 2000/12/27
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/26
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 157%(2.57倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -56%(0.44倍)
- 2012/12/28 vs 2011/12/30
- 80%(1.8倍)
- 2013/12/30 vs 2012/12/28
- 167%(2.67倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/12/30 vs 2023/12/29
- -7%(0.93倍)
- 2025/05/02 vs 2024/12/30
- 10%(1.1倍)
- 過去安値
104円(1983/02/18) - 1350%(14.5倍)
1,506円(5/2)