株価チャート
株価
4/25
- 前日 (4/24)
- 2,100
- 始値
- 2,093
- 高値
- 2,126
- 安値
- 2,093
- 終値 -0.14%
- 2,097
- 出来高 -11.91%
- 6,266,600
乖離率
- 株価（5日）
移動平均値 - +1.06%
2,075 - 株価（25日）
移動平均値 - +1.6%
2,064 - 出来高（5日）
移動平均値 - -19.03%
7,739,440
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 | 2,093 | 2,126 | 2,093 | 2,097 | -0.14% | 6,266,600 | 5兆4617億 | +1.6% | 21.34 | 1.09 |
| 04/24 | 2,100 | 2,117 | 2,092 | 2,100 | -0.28% | 7,114,200 | 5兆4695億 | +1.5% | 21.37 | 1.09 |
| 04/23 | 2,090 | 2,143 | 2,086 | 2,106 | +2.48% | 10,546,600 | 5兆4851億 | +1.69% | 21.43 | 1.09 |
| 04/22 | 2,020 | 2,074 | 2,018 | 2,055 | +1.93% | 7,595,200 | 5兆3523億 | -0.87% | 20.91 | 1.06 |
| 04/21 | 2,035 | 2,097 | 2,016 | 2,016 | -1.32% | 7,174,600 | 5兆2507億 | -2.98% | 20.51 | 1.04 |
| 04/18 | 1,980 | 2,062 | 1,978 | 2,043 | +3.86% | 7,827,500 | 5兆3211億 | -1.97% | 20.79 | 1.06 |
| 04/17 | 1,938 | 1,967 | 1,931 | 1,967 | +1.65% | 4,444,100 | 5兆1231億 | -5.89% | 20.02 | 1.02 |
| 04/16 | 1,960 | 1,974 | 1,923 | 1,935 | -1.28% | 6,025,200 | 5兆398億 | -7.81% | 19.69 | 1 |
| 04/15 | 1,970 | 1,971 | 1,940 | 1,960 | -0.2% | 6,068,100 | 5兆1049億 | -6.98% | 19.94 | 1.01 |
| 04/14 | 2,001 | 2,011 | 1,953 | 1,964 | -0.46% | 4,776,000 | 5兆1153億 | -7.05% | 19.99 | 1.02 |
| 04/11 | 1,900 | 1,973 | 1,891 | 1,973 | -2.81% | 10,786,400 | 5兆1387億 | -6.89% | 20.08 | 1.02 |
| 04/10 | 1,978 | 2,033 | 1,937 | 2,030 | +9.79% | 14,929,400 | 5兆2872億 | -4.43% | 20.66 | 1.05 |
| 04/09 | 1,900 | 1,920 | 1,842 | 1,849 | -4.49% | 11,652,900 | 4兆8158億 | -12.91% | 18.82 | 0.96 |
| 04/08 | 1,904 | 1,945 | 1,895 | 1,936 | +4.65% | 10,078,200 | 5兆424億 | -9.15% | 19.7 | 1 |
| 04/07 | 1,900 | 1,941 | 1,826 | 1,850 | -8.87% | 19,619,700 | 4兆8184億 | -13.59% | 18.83 | 0.96 |
| 04/04 | 2,041 | 2,062 | 1,985 | 2,030 | -1.74% | 12,509,700 | 5兆2872億 | -5.71% | 20.66 | 1.05 |
| 04/03 | 2,068 | 2,108 | 2,060 | 2,066 | -3.64% | 10,463,600 | 5兆3810億 | -4.22% | 21.02 | 1.07 |
| 04/02 | 2,160 | 2,165 | 2,121 | 2,144 | -1.24% | 5,765,300 | 5兆5841億 | -1.2% | 21.82 | 1.11 |
| 04/01 | 2,180 | 2,182 | 2,161 | 2,171 | +0.37% | 5,268,800 | 5兆6544億 | -0.41% | 22.09 | 1.12 |
| 03/31 | 2,181 | 2,197 | 2,142 | 2,163 | -3% | 8,337,100 | 5兆6336億 | -1.19% | 22.01 | 1.12 |
| 03/28 | 2,243 | 2,257 | 2,212 | 2,230 | -0.58% | 7,339,700 | 5兆8081億 | +1.46% | 22.69 | 1.15 |
| 03/27 | 2,220 | 2,243 | 2,217 | 2,243 | +1.04% | 7,730,500 | 5兆8420億 | +1.77% | 22.82 | 1.16 |
| 03/26 | 2,220 | 2,249 | 2,207 | 2,220 | +0.18% | 7,505,400 | 5兆7821億 | +0.41% | 22.59 | 1.15 |
| 03/25 | 2,247 | 2,266 | 2,190 | 2,216 | -1.38% | 7,201,300 | 5兆7716億 | -0.14% | 22.55 | 1.15 |
| 03/24 | 2,227 | 2,264 | 2,223 | 2,247 | +1.77% | 8,391,000 | 5兆8524億 | +0.9% | 22.87 | 1.16 |
| 03/21 | 2,156 | 2,211 | 2,155 | 2,208 | +2.6% | 10,764,300 | 5兆7508億 | -1.16% | 22.47 | 1.14 |
| 03/19 | 2,160 | 2,171 | 2,152 | 2,152 | -0.78% | 4,878,300 | 5兆6050億 | -3.97% | 21.9 | 1.11 |
| 03/18 | 2,168 | 2,173 | 2,149 | 2,169 | +0.51% | 6,271,100 | 5兆6492億 | -3.64% | 22.07 | 1.12 |
| 03/17 | 2,170 | 2,172 | 2,146 | 2,158 | -0.46% | 5,302,700 | 5兆6206億 | -4.51% | 21.96 | 1.12 |
| 03/14 | 2,187 | 2,200 | 2,134 | 2,168 | -1.77% | 13,529,000 | 5兆6466億 | -4.45% | 22.06 | 1.12 |
| 03/13 | 2,200 | 2,257 | 2,151 | 2,207 | +1.28% | 30,560,100 | 5兆7482億 | -3.16% | 22.46 | 1.14 |
| 03/12 | 2,142 | 2,195 | 2,122 | 2,179 | +1.63% | 11,986,100 | 5兆6753億 | -4.76% | 22.17 | 1.13 |
| 03/11 | 2,120 | 2,159 | 2,082 | 2,144 | +1.13% | 13,016,000 | 5兆5841億 | -6.66% | 21.82 | 1.11 |
| 03/10 | 2,120 | 2,167 | 2,097 | 2,120 | +1.34% | 13,364,900 | 5兆5216億 | -8.26% | 21.57 | 1.1 |
| 03/07 | 2,070 | 2,129 | 2,048 | 2,092 | -1.32% | 30,180,000 | 5兆4487億 | -9.98% | 21.29 | 1.08 |
| 03/06 | 2,017 | 2,199 | 2,013 | 2,120 | +6.11% | 65,656,600 | 5兆5216億 | -9.32% | 21.57 | 1.1 |
| 03/05 | 2,045 | 2,058 | 1,983 | 1,998 | -2.25% | 15,880,100 | 5兆2039億 | -14.98% | 20.33 | 1.03 |
| 03/04 | 2,096 | 2,102 | 1,939 | 2,044 | -6.88% | 47,583,700 | 5兆3237億 | -13.68% | 20.8 | 1.06 |
| 03/03 | 2,177 | 2,243 | 2,140 | 2,195 | +2.38% | 23,883,600 | 5兆7170億 | -7.89% | 22.34 | 1.14 |
| 02/28 | 2,130 | 2,169 | 2,124 | 2,144 | +1.23% | 16,437,400 | 5兆5841億 | -10.37% | 32.15 | 1.11 |
| 02/27 | 2,110 | 2,177 | 2,095 | 2,118 | -11.71% | 41,099,900 | 5兆5164億 | -11.9% | 31.76 | 1.1 |
| 02/26 | 2,400 | 2,407 | 2,379 | 2,399 | -0.04% | 6,518,600 | 6兆2483億 | -0.74% | 35.97 | 1.24 |
| 02/25 | 2,360 | 2,405 | 2,360 | 2,400 | +0.8% | 4,632,900 | 6兆2509億 | -0.79% | 35.98 | 1.24 |
| 02/21 | 2,392 | 2,400 | 2,379 | 2,381 | -0.79% | 4,395,600 | 6兆2014億 | -1.69% | 35.7 | 1.23 |
| 02/20 | 2,400 | 2,405 | 2,379 | 2,400 | +0.42% | 5,412,500 | 6兆2509億 | -0.99% | 35.98 | 1.24 |
| 02/19 | 2,400 | 2,406 | 2,383 | 2,390 | -0.42% | 4,293,100 | 6兆2248億 | -1.48% | 35.83 | 1.24 |
| 02/18 | 2,400 | 2,413 | 2,399 | 2,400 | -0.62% | 3,780,700 | 6兆2509億 | -1.11% | 35.98 | 1.24 |
| 02/17 | 2,408 | 2,423 | 2,402 | 2,415 | 0% | 2,942,300 | 6兆2900億 | -0.66% | 36.21 | 1.25 |
| 02/14 | 2,405 | 2,426 | 2,405 | 2,415 | -0.29% | 3,905,500 | 6兆2900億 | -0.58% | 36.21 | 1.25 |
| 02/13 | 2,405 | 2,425 | 2,397 | 2,422 | +1.04% | 5,129,600 | 6兆3082億 | -0.29% | 36.31 | 1.25 |
| 02/12 | 2,377 | 2,399 | 2,374 | 2,397 | -0.13% | 5,477,100 | 6兆2431億 | -1.32% | 35.94 | 1.24 |
| 02/10 | 2,400 | 2,408 | 2,383 | 2,400 | +0.59% | 4,866,700 | 6兆2509億 | -1.28% | 35.98 | 1.24 |
| 02/07 | 2,391 | 2,407 | 2,376 | 2,386 | -0.21% | 5,604,100 | 6兆2144億 | -2.01% | 35.77 | 1.24 |
| 02/06 | 2,406 | 2,413 | 2,386 | 2,391 | -1.12% | 8,110,900 | 6兆2274億 | -1.93% | 35.85 | 1.24 |
| 02/05 | 2,419 | 2,432 | 2,406 | 2,418 | -0.41% | 4,192,400 | 6兆2978億 | -0.94% | 36.25 | 1.25 |
| 02/04 | 2,439 | 2,459 | 2,416 | 2,428 | +0.33% | 5,125,800 | 6兆3238億 | -0.61% | 36.4 | 1.26 |
| 02/03 | 2,441 | 2,444 | 2,416 | 2,420 | -2.02% | 6,112,400 | 6兆3030億 | -0.86% | 36.28 | 1.25 |
| 01/31 | 2,485 | 2,499 | 2,452 | 2,470 | +0.9% | 8,109,600 | 6兆4332億 | +1.19% | 37.03 | 1.28 |
| 01/30 | 2,438 | 2,453 | 2,432 | 2,448 | +0.33% | 3,395,600 | 6兆3759億 | +0.37% | 36.7 | 1.27 |
| 01/29 | 2,440 | 2,443 | 2,426 | 2,440 | -0.08% | 3,195,000 | 6兆3551億 | -0.04% | 36.58 | 1.26 |
| 01/28 | 2,440 | 2,452 | 2,429 | 2,442 | +0.29% | 2,840,500 | 6兆3603億 | -0.04% | 36.61 | 1.26 |
| 01/27 | 2,457 | 2,471 | 2,427 | 2,435 | +0.29% | 4,683,100 | 6兆3420億 | -0.45% | 36.51 | 1.26 |
| 01/24 | 2,422 | 2,448 | 2,422 | 2,428 | +0.25% | 3,498,000 | 6兆3238億 | -0.86% | 36.4 | 1.26 |
| 01/23 | 2,437 | 2,437 | 2,415 | 2,422 | -0.94% | 4,682,700 | 6兆3082億 | -1.22% | 36.31 | 1.25 |
| 01/22 | 2,440 | 2,455 | 2,435 | 2,445 | +0.2% | 3,126,000 | 6兆3681億 | -0.45% | 36.66 | 1.27 |
| 01/21 | 2,456 | 2,460 | 2,434 | 2,440 | -0.49% | 3,963,100 | 6兆3551億 | -0.81% | 36.58 | 1.26 |
| 01/20 | 2,463 | 2,477 | 2,448 | 2,452 | -0.45% | 3,877,600 | 6兆3863億 | -0.49% | 36.76 | 1.27 |
| 01/17 | 2,458 | 2,487 | 2,436 | 2,463 | +0.82% | 6,420,600 | 6兆4150億 | -0.2% | 36.93 | 1.28 |
| 01/16 | 2,436 | 2,495 | 2,417 | 2,443 | -0.04% | 10,291,400 | 6兆3629億 | -1.21% | 36.63 | 1.26 |
| 01/15 | 2,422 | 2,466 | 2,421 | 2,444 | +0.91% | 4,493,500 | 6兆3655億 | -1.45% | 36.64 | 1.27 |
| 01/14 | 2,499 | 2,499 | 2,417 | 2,422 | -2.73% | 9,784,300 | 6兆3082億 | -2.61% | 36.31 | 1.25 |
| 01/10 | 2,325 | 2,550 | 2,316 | 2,490 | +4.84% | 27,192,100 | 6兆4853億 | -0.2% | 37.33 | 1.29 |
| 01/09 | 2,395 | 2,397 | 2,361 | 2,375 | -0.92% | 8,857,200 | 6兆1858億 | -5% | 35.61 | 1.23 |
| 01/08 | 2,435 | 2,435 | 2,393 | 2,397 | -1.8% | 8,130,800 | 6兆2431億 | -4.46% | 35.94 | 1.24 |
| 01/07 | 2,447 | 2,459 | 2,435 | 2,441 | +0.04% | 3,782,700 | 6兆3577億 | -3.06% | 36.6 | 1.26 |
| 01/06 | 2,487 | 2,487 | 2,433 | 2,440 | -1.89% | 5,674,800 | 6兆3551億 | -3.29% | 36.58 | 1.26 |
| 2024 | ||||||||||
| 12/30 | 2,470 | 2,491 | 2,454 | 2,487 | +0.53% | 5,032,300 | 6兆4775億 | -1.62% | 37.29 | 1.29 |
| 12/27 | 2,469 | 2,482 | 2,453 | 2,474 | +0.86% | 5,054,500 | 6兆4436億 | -2.21% | 37.09 | 1.28 |
| 12/26 | 2,440 | 2,464 | 2,426 | 2,453 | -0.45% | 5,534,100 | 6兆3889億 | -3.2% | 36.78 | 1.27 |
| 12/25 | 2,394 | 2,464 | 2,386 | 2,464 | +2.75% | 9,246,400 | 6兆4176億 | -2.92% | 36.94 | 1.28 |
| 12/24 | 2,415 | 2,417 | 2,383 | 2,398 | -0.91% | 8,182,600 | 6兆2457億 | -5.7% | 35.95 | 1.24 |
| 12/23 | 2,403 | 2,424 | 2,385 | 2,420 | +0.17% | 6,566,500 | 6兆3030億 | -4.91% | 36.28 | 1.25 |
| 12/20 | 2,489 | 2,489 | 2,360 | 2,416 | -2.97% | 26,890,000 | 6兆2926億 | -5.07% | 36.22 | 1.25 |
| 12/19 | 2,478 | 2,502 | 2,466 | 2,490 | -0.4% | 5,219,600 | 6兆4853億 | -2.24% | 37.33 | 1.29 |
| 12/18 | 2,515 | 2,518 | 2,493 | 2,500 | -0.52% | 4,411,300 | 6兆5113億 | -1.69% | 37.48 | 1.29 |
| 12/17 | 2,505 | 2,538 | 2,502 | 2,513 | +0.12% | 4,669,300 | 6兆5452億 | -1.18% | 37.68 | 1.3 |
| 12/16 | 2,502 | 2,523 | 2,494 | 2,510 | +0.2% | 5,650,800 | 6兆5374億 | -0.87% | 37.63 | 1.3 |
| 12/13 | 2,482 | 2,514 | 2,481 | 2,505 | -0.24% | 8,922,500 | 6兆5244億 | -0.6% | 37.56 | 1.3 |
| 12/12 | 2,549 | 2,556 | 2,511 | 2,511 | -1.57% | 10,474,900 | 6兆5400億 | +0.12% | 37.65 | 1.3 |
| 12/11 | 2,520 | 2,553 | 2,503 | 2,551 | +0.2% | 10,631,900 | 6兆6442億 | +2.16% | 38.25 | 1.32 |
| 12/10 | 2,551 | 2,561 | 2,536 | 2,546 | -0.24% | 5,243,400 | 6兆6311億 | +2.54% | 38.17 | 1.32 |
| 12/09 | 2,576 | 2,588 | 2,544 | 2,552 | -0.97% | 10,116,000 | 6兆6468億 | +3.32% | 38.26 | 1.32 |
| 12/06 | 2,620 | 2,631 | 2,577 | 2,577 | -2.13% | 9,245,800 | 6兆7119億 | +5.01% | 38.64 | 1.33 |
| 12/05 | 2,626 | 2,636 | 2,602 | 2,633 | +0.5% | 6,301,700 | 6兆8577億 | +7.95% | 39.48 | 1.36 |
| 12/04 | 2,609 | 2,683 | 2,595 | 2,620 | +0.27% | 9,724,000 | 6兆8239億 | +8.13% | 39.28 | 1.36 |
| 12/03 | 2,603 | 2,619 | 2,592 | 2,613 | +0.27% | 8,546,000 | 6兆8057億 | +8.51% | 39.18 | 1.35 |
| 12/02 | 2,575 | 2,606 | 2,559 | 2,606 | +0.08% | 6,665,900 | 6兆7874億 | +8.86% | 39.07 | 1.35 |
| 11/29 | 2,580 | 2,607 | 2,563 | 2,604 | -0.69% | 10,078,700 | 6兆7822億 | +9.37% | 39.04 | 1.85 |
| 11/28 | 2,585 | 2,639 | 2,580 | 2,622 | +1.79% | 10,967,900 | 6兆8291億 | +10.77% | 39.31 | 1.87 |
| 11/27 | 2,581 | 2,609 | 2,570 | 2,576 | +0.9% | 12,113,100 | 6兆7093億 | +9.62% | 38.62 | 1.83 |
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 | |
| 2009年 2月期 | 1,183 3,550 8/5 | 654 1,962 2/26 | 48,046,500 16,015,500 4/11 | - | - | +18.86% 4/18 | -27.02% 10/10 |
| 2010年 2月期 | 822 2,465 5/20 | 610 1,831 12/18 | 36,155,100 12,051,700 6/12 | - | - | +12.54% 4/2 | -8.62% 7/9 |
| 2011年 2月期 | 823 2,468 4/15 | 616 1,848 11/1 | 29,319,600 9,773,200 4/9 | 2兆2370億 | 1兆6751億 | +13.57% 4/9 | -15.94% 3/15 |
| 2012年 2月期 | 776 2,328 3/1 | 585 1,755 3/15 | 27,001,800 9,000,600 3/16 | 2兆1101億 | 1兆5908億 | +8.15% 10/5 | -9.88% 8/9 |
| 2013年 2月期 | 955 2,866 2/1 | 741 2,222 3/1 | 23,671,500 7,890,500 1/28 | 2兆5978億 | 2兆141億 | +9.27% 1/28 | -8.71% 9/7 |
| 2014年 2月期 | 1,495 4,485 1/8 | 893 2,680 3/1 | 29,087,100 9,695,700 4/5 | 3兆9756億 | 2兆4292億 | +21.97% 4/11 | -11.38% 6/13 |
| 2015年 2月期 | 1,547 4,642 2/27 | 1,204 3,611 3/25 | 21,001,800 7,000,600 11/4 | 4兆1148億 | 3兆2009億 | +10.12% 11/13 | -7.4% 10/17 |
| 2016年 2月期 | 1,999 5,998 8/6 | 1,457 4,370 2/23 | 19,366,500 6,455,500 3/13 | 5兆3168億 | 3兆8737億 | +7.32% 10/2 | -13.02% 2/12 |
| 2017年 2月期 | 1,676 5,028 3/29 | 1,350 4,051 7/8 | 37,382,700 12,460,900 4/7 | 4兆4570億 | 3兆5909億 | +7.32% 1/13 | -8.06% 6/24 |
| 2018年 2月期 | 1,630 4,890 5/10 4,891 5/9 | 1,411 4,234 9/6 | 22,796,700 7,598,900 4/7 | 4兆3347億 | 3兆7531億 | +6.09% 10/20 | -4.56% 2/6 |
| 2019年 2月期 | 1,734 5,203 10/5 | 1,425 4,275 3/2 | 15,819,600 5,273,200 11/30 | 4兆6121億 | 3兆7895億 | +10.02% 9/19 | -10.01% 3/25 |
| 2020年 2月期 | 1,639 4,916 3/1 | 1,191 3,573 6/4 | 19,650,900 6,550,300 10/11 | 4兆3577億 | 3兆1672億 | +8.46% 9/17 | -16.99% 3/16 |
| 2021年 2月期 | 1,458 4,373 2/16 | 979 2,938 8/3 | 23,271,000 7,757,000 8/3 | 3兆8764億 | 2兆6043億 | +10.71% 1/8 | -10.81% 8/3 |
| 2022年 2月期 | 2,028 6,083 2/1 | 1,365 4,095 3/2 | 15,724,200 5,241,400 2/1 | 5兆3922億 | 3兆6299億 | +12.51% 2/3 | -6.67% 11/30 |
| 2023年 2月期 | 2,068 6,203 1/27 | 1,680 5,041 6/17 | 23,301,300 7,767,100 4/8 | 5兆4985億 | 4兆4685億 | +8.78% 1/13 | -9.18% 10/11 |
| 2024年 2月期 | 2,245 2/29 | 1,721 5,162 10/24 | 25,599,900 8,533,300 7/14 | 5兆9115億 | 4兆5758億 | +9.32% 2/29 | -9.63% 10/17 |
| 2025年 2月期 | 2,703 11/20 | 1,600 8/5 | 103,637,700 8/20 | 7兆401億 | 4兆1672億 | +21.76% 8/19 | -14.99% 3/5 |
| 最新 | 2,097 2025/4/25 | 6,266,600 | 5兆4617億 | +1.6% 2,064 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/04/25 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
585円（2011/03/15） - 258%（3.58倍）
2,097円（4/25）