株価チャート
株価
4/23
- 前日 (4/22)
- 4,443
- 始値
- 4,233
- 高値
- 4,405
- 安値
- 4,225
- 終値 -0.97%
- 4,400
- 出来高 +49.27%
- 3,371,200
乖離率
- 株価（5日）
移動平均値 - +1.13%
4,351 - 株価（25日）
移動平均値 - +14.05%
3,858 - 出来高（5日）
移動平均値 - +25.58%
2,684,400
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 4,233 | 4,405 | 4,225 | 4,400 | -0.97% | 3,371,200 | 1兆2038億 | +14.05% | 40.57 | 7.2 |
| 04/22 | 4,412 | 4,463 | 4,353 | 4,443 | +0.89% | 2,258,500 | 1兆2156億 | +16.25% | 40.97 | 7.28 |
| 04/21 | 4,390 | 4,499 | 4,372 | 4,404 | +1.94% | 3,223,500 | 1兆2049億 | +16.42% | 40.61 | 7.21 |
| 04/18 | 4,199 | 4,320 | 4,190 | 4,320 | +3.13% | 1,844,500 | 1兆1819億 | +15.29% | 39.83 | 7.07 |
| 04/17 | 4,353 | 4,360 | 4,150 | 4,189 | -2.81% | 2,724,300 | 1兆1461億 | +12.73% | 38.63 | 6.86 |
| 04/16 | 4,285 | 4,318 | 4,232 | 4,310 | +0.37% | 2,199,000 | 1兆1792億 | +16.8% | 39.74 | 7.06 |
| 04/15 | 4,245 | 4,295 | 4,176 | 4,294 | +0.99% | 3,020,100 | 1兆1748億 | +17.39% | 39.59 | 7.03 |
| 04/14 | 4,111 | 4,282 | 4,101 | 4,252 | +3.4% | 2,602,900 | 1兆1633億 | +17.23% | 39.21 | 6.96 |
| 04/11 | 4,220 | 4,293 | 4,051 | 4,112 | -0.92% | 4,670,400 | 1兆1250億 | +14.41% | 37.92 | 6.73 |
| 04/10 | 3,870 | 4,162 | 3,811 | 4,150 | +1.74% | 4,958,600 | 1兆1354億 | +16.34% | 38.27 | 6.8 |
| 04/09 | 3,900 | 4,082 | 3,862 | 4,079 | +6.7% | 4,718,900 | 1兆1160億 | +15.23% | 37.61 | 6.68 |
| 04/08 | 3,731 | 3,823 | 3,660 | 3,823 | +3.21% | 2,933,700 | 1兆459億 | +8.79% | 35.25 | 6.26 |
| 04/07 | 3,789 | 3,948 | 3,673 | 3,704 | -1.23% | 7,164,900 | 1兆134億 | +5.98% | 34.15 | 6.06 |
| 04/04 | 3,662 | 3,764 | 3,652 | 3,750 | +4.4% | 3,316,000 | 1兆260億 | +7.76% | 34.58 | 6.14 |
| 04/03 | 3,411 | 3,618 | 3,411 | 3,592 | +4.97% | 2,747,800 | 9827億7120万 | +3.64% | 33.12 | 5.88 |
| 04/02 | 3,451 | 3,456 | 3,392 | 3,422 | -0.35% | 824,700 | 9362億5920万 | -1.01% | 31.55 | 5.6 |
| 04/01 | 3,537 | 3,539 | 3,434 | 3,434 | -2.55% | 742,100 | 9395億4240万 | -0.52% | 31.66 | 5.62 |
| 03/31 | 3,460 | 3,527 | 3,456 | 3,524 | +0.63% | 950,000 | 9641億6640万 | +2.35% | 32.49 | 5.77 |
| 03/28 | 3,518 | 3,525 | 3,492 | 3,502 | -1.24% | 800,200 | 9581億4720万 | +2.13% | 32.29 | 5.73 |
| 03/27 | 3,486 | 3,546 | 3,476 | 3,546 | +2.37% | 961,200 | 9701億8560万 | +3.78% | 32.7 | 5.81 |
| 03/26 | 3,444 | 3,495 | 3,443 | 3,464 | +0.73% | 850,900 | 9477億5040万 | +1.61% | 31.94 | 5.67 |
| 03/25 | 3,411 | 3,447 | 3,384 | 3,439 | +0.17% | 656,000 | 9409億1040万 | +1.06% | 31.71 | 5.63 |
| 03/24 | 3,430 | 3,470 | 3,425 | 3,433 | -0.09% | 599,300 | 9392億6880万 | +1.03% | 31.65 | 5.62 |
| 03/21 | 3,440 | 3,468 | 3,417 | 3,436 | -0.12% | 1,032,000 | 9400億8960万 | +1.18% | 31.68 | 5.63 |
| 03/19 | 3,485 | 3,493 | 3,432 | 3,440 | -1.66% | 833,000 | 9411億8400万 | +1.27% | 31.72 | 5.63 |
| 03/18 | 3,440 | 3,548 | 3,435 | 3,498 | +1.42% | 1,353,400 | 9570億5280万 | +2.88% | 32.25 | 5.73 |
| 03/17 | 3,590 | 3,597 | 3,430 | 3,449 | -2.02% | 2,024,800 | 9436億4640万 | +1.41% | 31.8 | 5.65 |
| 03/14 | 3,502 | 3,546 | 3,495 | 3,520 | -0.54% | 1,359,700 | 9630億7200万 | +3.41% | 32.46 | 5.76 |
| 03/13 | 3,538 | 3,569 | 3,523 | 3,539 | -0.08% | 978,600 | 9682億7040万 | +4.06% | 32.63 | 5.79 |
| 03/12 | 3,509 | 3,550 | 3,487 | 3,542 | +0.74% | 883,200 | 9690億9120万 | +4.3% | 32.66 | 5.8 |
| 03/11 | 3,535 | 3,550 | 3,471 | 3,516 | +0.11% | 1,791,800 | 9619億7760万 | +3.63% | 32.42 | 5.76 |
| 03/10 | 3,455 | 3,512 | 3,446 | 3,512 | +2.72% | 1,404,000 | 9608億8320万 | +3.48% | 32.38 | 5.75 |
| 03/07 | 3,447 | 3,462 | 3,386 | 3,419 | -0.67% | 892,300 | 9354億3840万 | +0.74% | 31.53 | 5.6 |
| 03/06 | 3,443 | 3,480 | 3,427 | 3,442 | -0.98% | 1,069,700 | 9417億3120万 | +1.35% | 31.74 | 5.64 |
| 03/05 | 3,479 | 3,528 | 3,436 | 3,476 | +1.19% | 1,743,700 | 9510億3360万 | +2.3% | 32.05 | 5.69 |
| 03/04 | 3,397 | 3,476 | 3,382 | 3,435 | +2.88% | 1,964,000 | 9398億1600万 | +1.09% | 31.67 | 5.62 |
| 03/03 | 3,301 | 3,343 | 3,297 | 3,339 | +0.12% | 788,000 | 9135億5040万 | -1.79% | 30.79 | 5.47 |
| 02/28 | 3,370 | 3,370 | 3,319 | 3,335 | -1.74% | 1,066,100 | 9124億5600万 | -2.03% | 30.75 | 5.46 |
| 02/27 | 3,365 | 3,414 | 3,363 | 3,394 | +1.07% | 1,170,600 | 9285億9840万 | -0.41% | 31.29 | 5.56 |
| 02/26 | 3,330 | 3,377 | 3,330 | 3,358 | +1.48% | 1,796,400 | 9187億4880万 | -1.55% | 30.96 | 5.5 |
| 02/25 | 3,233 | 3,323 | 3,226 | 3,309 | +3.24% | 1,819,400 | 9053億4240万 | -3.08% | 30.51 | 5.42 |
| 02/21 | 3,202 | 3,248 | 3,187 | 3,205 | +0.82% | 1,047,800 | 8768億8800万 | -6.34% | 29.55 | 5.25 |
| 02/20 | 3,218 | 3,232 | 3,170 | 3,179 | -1.03% | 1,186,200 | 8697億7440万 | -7.34% | 29.31 | 5.21 |
| 02/19 | 3,309 | 3,322 | 3,212 | 3,212 | -3.34% | 1,924,600 | 8788億320万 | -6.44% | 29.62 | 5.26 |
| 02/18 | 3,319 | 3,358 | 3,308 | 3,323 | -0.18% | 780,800 | 9091億7280万 | -3.2% | 30.64 | 5.44 |
| 02/17 | 3,303 | 3,362 | 3,303 | 3,329 | +0.79% | 942,000 | 9108億1440万 | -3% | 30.7 | 5.45 |
| 02/14 | 3,410 | 3,414 | 3,303 | 3,303 | -2.36% | 1,347,300 | 9037億80万 | -3.73% | 30.46 | 5.41 |
| 02/13 | 3,425 | 3,435 | 3,367 | 3,383 | -2.48% | 1,582,100 | 9255億8880万 | -1.49% | 31.19 | 5.54 |
| 02/12 | 3,519 | 3,526 | 3,448 | 3,469 | -1.17% | 997,300 | 9491億1840万 | +0.96% | 31.99 | 5.68 |
| 02/10 | 3,507 | 3,541 | 3,500 | 3,510 | -0.31% | 629,800 | 9603億3600万 | +2.21% | 32.36 | 5.75 |
| 02/07 | 3,587 | 3,600 | 3,516 | 3,521 | -0.56% | 1,002,600 | 9633億4560万 | +2.62% | 32.47 | 5.77 |
| 02/06 | 3,485 | 3,592 | 3,479 | 3,541 | +3% | 1,599,400 | 9688億1760万 | +3.3% | 32.65 | 5.8 |
| 02/05 | 3,418 | 3,454 | 3,400 | 3,438 | +0.67% | 828,400 | 9406億3680万 | +0.44% | 31.7 | 5.63 |
| 02/04 | 3,472 | 3,477 | 3,412 | 3,415 | -1.64% | 859,400 | 9343億4400万 | -0.15% | 31.49 | 5.59 |
| 02/03 | 3,500 | 3,519 | 3,466 | 3,472 | -1.75% | 894,200 | 9499億3920万 | +1.52% | 32.01 | 5.69 |
| 01/31 | 3,527 | 3,556 | 3,511 | 3,534 | +1% | 1,208,500 | 9669億240万 | +3.39% | 32.59 | 5.79 |
| 01/30 | 3,456 | 3,530 | 3,455 | 3,499 | +0.81% | 745,900 | 9573億2640万 | +2.46% | 32.26 | 5.73 |
| 01/29 | 3,490 | 3,504 | 3,471 | 3,471 | -1.05% | 633,800 | 9496億6560万 | +1.52% | 32 | 5.68 |
| 01/28 | 3,527 | 3,534 | 3,486 | 3,508 | +1.39% | 777,700 | 9597億8880万 | +2.51% | 32.35 | 5.74 |
| 01/27 | 3,512 | 3,524 | 3,444 | 3,460 | -0.92% | 907,900 | 9466億5600万 | +1.05% | 31.9 | 5.66 |
| 01/24 | 3,444 | 3,549 | 3,432 | 3,492 | +1.39% | 1,442,300 | 9554億1120万 | +1.9% | 32.2 | 5.72 |
| 01/23 | 3,435 | 3,463 | 3,387 | 3,444 | +0.55% | 1,209,800 | 9422億7840万 | +0.47% | 31.76 | 5.64 |
| 01/22 | 3,460 | 3,471 | 3,415 | 3,425 | -1.35% | 863,000 | 9370億8000万 | -0.26% | 31.58 | 5.61 |
| 01/21 | 3,510 | 3,510 | 3,447 | 3,472 | +0.93% | 955,500 | 9499億3920万 | +0.9% | 32.01 | 5.68 |
| 01/20 | 3,471 | 3,471 | 3,432 | 3,440 | -1.99% | 1,136,500 | 9411億8400万 | -0.2% | 31.72 | 5.63 |
| 01/17 | 3,535 | 3,543 | 3,443 | 3,510 | +2.27% | 2,338,700 | 9603億3600万 | +1.56% | 32.36 | 5.75 |
| 01/16 | 3,371 | 3,439 | 3,345 | 3,432 | +6.55% | 2,056,600 | 9389億9520万 | -0.84% | 31.65 | 5.62 |
| 01/15 | 3,238 | 3,240 | 3,206 | 3,221 | +0.28% | 834,800 | 8812億6560万 | -7.2% | 29.7 | 5.27 |
| 01/14 | 3,280 | 3,281 | 3,205 | 3,212 | -2.55% | 1,256,000 | 8788億320万 | -8.02% | 29.62 | 5.26 |
| 01/10 | 3,300 | 3,308 | 3,277 | 3,296 | -0.63% | 779,700 | 9017億8560万 | -6.18% | 30.39 | 5.4 |
| 01/09 | 3,384 | 3,388 | 3,312 | 3,317 | -1.72% | 1,105,300 | 9075億3120万 | -6.03% | 30.58 | 5.43 |
| 01/08 | 3,415 | 3,415 | 3,373 | 3,375 | -1.2% | 910,100 | 9234億 | -4.88% | 31.12 | 5.52 |
| 01/07 | 3,400 | 3,425 | 3,390 | 3,416 | -0.23% | 726,300 | 9346億1760万 | -4.07% | 31.5 | 5.59 |
| 01/06 | 3,440 | 3,467 | 3,411 | 3,424 | -0.47% | 1,000,600 | 9368億640万 | -4.17% | 31.57 | 5.6 |
| 2024 | ||||||||||
| 12/30 | 3,450 | 3,457 | 3,429 | 3,440 | -0.43% | 663,300 | 9411億8400万 | -3.88% | 31.72 | 5.63 |
| 12/27 | 3,439 | 3,464 | 3,422 | 3,455 | +1.44% | 808,600 | 9452億8800万 | -3.65% | 31.86 | 5.66 |
| 12/26 | 3,370 | 3,415 | 3,369 | 3,406 | +1.16% | 797,800 | 9318億8160万 | -5.15% | 31.41 | 5.58 |
| 12/25 | 3,413 | 3,419 | 3,353 | 3,367 | -1.03% | 890,800 | 9212億1120万 | -6.39% | 31.05 | 5.51 |
| 12/24 | 3,400 | 3,429 | 3,373 | 3,402 | -0.76% | 1,230,100 | 9307億8720万 | -5.58% | 31.37 | 5.57 |
| 12/23 | 3,458 | 3,479 | 3,421 | 3,428 | -1.35% | 1,299,100 | 9379億80万 | -5.04% | 31.61 | 5.61 |
| 12/20 | 3,521 | 3,537 | 3,437 | 3,475 | -2.88% | 2,122,800 | 9507億6000万 | -3.9% | 32.04 | 5.69 |
| 12/19 | 3,566 | 3,594 | 3,512 | 3,578 | +0.34% | 1,045,900 | 9789億4080万 | -1.16% | 32.99 | 5.86 |
| 12/18 | 3,558 | 3,580 | 3,529 | 3,566 | +0.22% | 989,300 | 9756億5760万 | -1.55% | 32.88 | 5.84 |
| 12/17 | 3,540 | 3,628 | 3,502 | 3,558 | +0.82% | 1,984,900 | 9734億6880万 | -1.88% | 32.81 | 5.82 |
| 12/16 | 3,544 | 3,696 | 3,511 | 3,529 | +0.83% | 4,173,500 | 9655億3440万 | -2.84% | 32.54 | 5.78 |
| 12/13 | 3,580 | 3,597 | 3,500 | 3,500 | -2.78% | 1,921,900 | 9576億 | -3.79% | 32.27 | 5.73 |
| 12/12 | 3,607 | 3,615 | 3,581 | 3,600 | -0.03% | 993,100 | 9849億6000万 | -1.23% | 33.19 | 5.89 |
| 12/11 | 3,645 | 3,648 | 3,585 | 3,601 | -0.99% | 707,300 | 9852億3360万 | -1.29% | 33.2 | 5.89 |
| 12/10 | 3,650 | 3,653 | 3,625 | 3,637 | -0.38% | 735,300 | 9950億8320万 | -0.41% | 33.54 | 5.95 |
| 12/09 | 3,641 | 3,667 | 3,639 | 3,651 | +0.08% | 860,100 | 9989億1360万 | -0.14% | 33.66 | 5.98 |
| 12/06 | 3,666 | 3,708 | 3,641 | 3,648 | -0.55% | 917,200 | 9980億9280万 | -0.33% | 33.64 | 5.97 |
| 12/05 | 3,725 | 3,729 | 3,636 | 3,668 | -2.16% | 1,385,900 | 1兆35億 | +0.14% | 33.82 | 6 |
| 12/04 | 3,743 | 3,774 | 3,721 | 3,749 | +0.13% | 1,064,000 | 1兆257億 | +2.29% | 34.57 | 6.14 |
| 12/03 | 3,756 | 3,762 | 3,719 | 3,744 | +0.97% | 1,167,700 | 1兆243億 | +2.1% | 34.52 | 6.13 |
| 12/02 | 3,778 | 3,779 | 3,670 | 3,708 | -1.72% | 1,605,700 | 1兆145億 | +1.04% | 34.19 | 6.07 |
| 11/29 | 3,705 | 3,774 | 3,660 | 3,773 | +2.22% | 1,943,400 | 1兆322億 | +2.69% | 34.79 | 6.18 |
| 11/28 | 3,800 | 3,808 | 3,671 | 3,691 | -0.73% | 2,910,700 | 1兆98億 | +0.22% | 34.03 | 6.04 |
| 11/27 | 3,597 | 3,735 | 3,578 | 3,718 | +3.54% | 2,177,800 | 1兆172億 | +0.62% | 34.28 | 6.09 |
| 11/26 | 3,649 | 3,650 | 3,573 | 3,591 | -0.55% | 797,200 | 9824億9760万 | -3.21% | 33.11 | 5.88 |
| 11/25 | 3,616 | 3,652 | 3,604 | 3,611 | +0.87% | 1,277,300 | 9879億6960万 | -3.29% | 33.3 | 5.91 |
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 10月期 | 56 1,796 11/21 1,800 11/12 他5件 | 27 854 10/10 852 10/7 | 2,019,200 63,100 10/24 | - | - | +4.93% 4/10 | -24% 2/5 |
| 2009年 10月期 | 62 1,997 2/4 | 28 889 11/27 | 457,600 14,300 6/1 | - | - | +37.94% 2/4 | -19.16% 3/19 |
| 2010年 10月期 | 58 1,836 10/21 1,840 10/20 | 41 1,302 11/30 1,302 11/27 他2件 | 780,800 24,400 9/22 | - | - | +16.23% 10/20 | -7.01% 5/10 |
| 2011年 10月期 | 72 2,295 2/10 | 48 1,530 3/15 | 531,200 16,600 12/27 | 201億9600万 | 134億6400万 | +22.62% 2/9 | -16.67% 3/15 |
| 2012年 10月期 | 70 2,240 5/14 2,240 5/2 他2件 | 59 1,903 7/25 1,900 11/29 他2件 | 3,868,800 120,900 10/30 | 197億1200万 | 166億3200万 | +10.72% 12/5 | -6.77% 6/5 |
| 2013年 10月期 | 87 2,788 7/5 | 64 2,040 6/7 | 6,755,200 211,100 7/4 | 245億3440万 | 179億5200万 | +19.1% 7/5 | -8.2% 7/29 |
| 2014年 10月期 | 156 4,985 10/31 4,985 10/27 | 68 2,205 12/12 2,203 12/9 他5件 | 4,640,000 145,000 4/3 | 438億6800万 | 191億6640万 | +34% 12/8 | -6.45% 5/23 |
| 2015年 10月期 | 867 13,870 7/22 | 139 4,450 11/4 | 13,388,800 418,400 12/16 | 2371億7700万 | 391億6000万 | +65.89% 7/22 | -21.17% 9/8 |
| 2016年 10月期 | 654 5,230 11/9 | 198 1,580 2/12 | 16,153,600 2,019,200 2/12 | 1788億6600万 | 540億3600万 | +29.82% 9/28 | -38.62% 2/10 |
| 2017年 10月期 | 743 5,940 8/21 | 365 2,920 11/9 | 7,219,200 902,400 9/15 | 2031億4800万 | 998億6400万 | +23.86% 12/28 | -10.57% 9/22 |
| 2018年 10月期 | 821 6,570 10/10 | 478 3,820 2/9 | 8,704,800 1,088,100 1/26 | 2246億9400万 | 1306億4400万 | +16.68% 9/28 | -12.31% 12/26 |
| 2019年 10月期 | 1,635 3,270 10/31 | 693 2,772 11/5 | 13,785,600 3,446,400 10/2 | 4473億3600万 | 1896億480万 | +13.45% 10/3 | -11.97% 9/13 |
| 2020年 10月期 | 3,570 7,140 8/24 | 1,513 3,025 11/7 | 12,707,800 6,353,900 5/29 | 9767億5200万 | 4138億2000万 | +25.75% 4/17 | -17.55% 3/13 |
| 2021年 10月期 | 4,660 9/13 | 2,671 6/2 | 6,665,500 9/14 | 1兆2749億 | 7307億8560万 | +16.65% 6/29 | -14.56% 10/4 |
| 2022年 10月期 | 4,565 12/29 | 2,752 5/25 | 6,267,500 3/18 | 1兆2489億 | 7529億4720万 | +10.91% 8/1 | -18.77% 5/9 |
| 2023年 10月期 | 4,185 5/22 | 3,085 11/4 | 3,747,800 12/21 | 1兆1450億 | 8440億5600万 | +7.69% 5/22 | -6.51% 6/16 |
| 2024年 10月期 | 4,715 9/20 | 3,295 4/19 | 5,268,600 10/29 | 1兆2900億 | 9015億1200万 | +9.84% 7/19 | -11.38% 10/30 |
| 最新 | 4,400 2025/4/23 | 3,371,200 | 1兆2038億 | +14.05% 3,858 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 321%（4.21倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/04/23 vs 2024/12/30
- 28%（1.28倍）
- 過去安値
27円（2008/10/10） - 16387%（164.87倍）
4,400円（4/23）