株価チャート
株価
4/18
- 前日 (4/17)
- 911
- 始値
- 911
- 高値
- 925
- 安値
- 910
- 終値 +1.54%
- 925
- 出来高 -53.9%
- 2,532,600
乖離率
- 株価（5日）
移動平均値 - +1.31%
913 - 株価（25日）
移動平均値 - -6.28%
987 - 出来高（5日）
移動平均値 - -53.57%
5,454,820
2024/11/20～2025/04/18
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 | ||||||||||
| 04/18 | 911 | 925 | 910 | 925 | +1.54% | 2,532,600 | 1兆5091億 | -6.28% | 16.67 | 0.82 |
| 04/17 | 885 | 911 | 881 | 911 | +3.17% | 5,493,300 | 1兆4862億 | -7.98% | 16.42 | 0.8 |
| 04/16 | 919 | 919 | 877 | 883 | -4.44% | 9,862,600 | 1兆4405億 | -11.17% | 15.92 | 0.78 |
| 04/15 | 923 | 931 | 920 | 924 | +0.43% | 4,552,600 | 1兆5074億 | -7.51% | 16.65 | 0.81 |
| 04/14 | 908 | 924 | 906 | 920 | +2.45% | 4,833,000 | 1兆5009億 | -8.37% | 16.58 | 0.81 |
| 04/11 | 883 | 901 | 877 | 898 | -3.44% | 8,706,800 | 1兆4650億 | -11% | 16.19 | 0.79 |
| 04/10 | 932 | 950 | 923 | 930 | +7.02% | 8,886,700 | 1兆5172億 | -8.46% | 16.76 | 0.82 |
| 04/09 | 853 | 878 | 818 | 869 | -7.85% | 16,950,700 | 1兆4177億 | -14.89% | 15.66 | 0.77 |
| 04/08 | 900 | 944 | 899 | 943 | +8.39% | 6,717,500 | 1兆5384億 | -8.18% | 17 | 0.83 |
| 04/07 | 851 | 900 | 840 | 870 | -7.94% | 9,024,800 | 1兆4193億 | -15.53% | 15.68 | 0.77 |
| 04/04 | 940 | 956 | 912 | 945 | -3.47% | 8,570,400 | 1兆5417億 | -8.7% | 17.03 | 0.83 |
| 04/03 | 988 | 1,010 | 971 | 979 | -5.32% | 8,841,500 | 1兆5972億 | -5.59% | 17.65 | 0.86 |
| 04/02 | 1,043 | 1,046 | 1,027 | 1,034 | -0.67% | 4,316,000 | 1兆6869億 | -0.29% | 18.64 | 0.91 |
| 04/01 | 1,039 | 1,049 | 1,033 | 1,041 | +2.46% | 4,676,900 | 1兆6983億 | +0.48% | 18.76 | 0.92 |
| 03/31 | 1,025 | 1,026 | 1,009 | 1,016 | -2.59% | 4,478,900 | 1兆6575億 | -1.74% | 18.31 | 0.9 |
| 03/28 | 1,055 | 1,056 | 1,036 | 1,043 | -2.07% | 3,310,900 | 1兆7016億 | +1.07% | 18.8 | 0.92 |
| 03/27 | 1,068 | 1,069 | 1,050 | 1,065 | -0.65% | 5,097,700 | 1兆7375億 | +3.4% | 19.2 | 0.94 |
| 03/26 | 1,082 | 1,084 | 1,069 | 1,072 | -0.56% | 3,385,000 | 1兆7489億 | +4.28% | 19.32 | 0.94 |
| 03/25 | 1,077 | 1,094 | 1,065 | 1,078 | +2.18% | 5,213,600 | 1兆7587億 | +5.27% | 19.43 | 0.95 |
| 03/24 | 1,052 | 1,060 | 1,051 | 1,055 | +0.86% | 3,140,100 | 1兆7212億 | +3.33% | 19.02 | 0.93 |
| 03/21 | 1,061 | 1,074 | 1,046 | 1,046 | -1.97% | 6,320,600 | 1兆7065億 | +2.65% | 18.85 | 0.92 |
| 03/19 | 1,050 | 1,073 | 1,047 | 1,067 | +1.43% | 4,310,900 | 1兆7407億 | +5.12% | 19.23 | 0.94 |
| 03/18 | 1,070 | 1,080 | 1,052 | 1,052 | -0.28% | 5,304,700 | 1兆7163億 | +3.65% | 18.96 | 0.93 |
| 03/17 | 1,055 | 1,066 | 1,051 | 1,055 | +1.15% | 4,242,600 | 1兆7212億 | +3.84% | 19.02 | 0.93 |
| 03/14 | 1,008 | 1,048 | 1,005 | 1,043 | +2.46% | 6,196,100 | 1兆7016億 | +2.46% | 18.8 | 0.92 |
| 03/13 | 1,025 | 1,033 | 1,015 | 1,018 | +0.49% | 4,941,200 | 1兆6608億 | -0.1% | 18.35 | 0.9 |
| 03/12 | 992 | 1,018 | 991 | 1,013 | +0.7% | 5,722,500 | 1兆6526億 | -0.88% | 18.26 | 0.89 |
| 03/11 | 1,007 | 1,014 | 985 | 1,006 | -2.71% | 8,114,500 | 1兆6412億 | -1.66% | 18.13 | 0.89 |
| 03/10 | 1,040 | 1,049 | 1,032 | 1,034 | -1.24% | 4,254,000 | 1兆6869億 | +0.78% | 18.64 | 0.91 |
| 03/07 | 1,046 | 1,058 | 1,043 | 1,047 | -2.15% | 6,527,900 | 1兆7081億 | +1.95% | 18.87 | 0.92 |
| 03/06 | 1,067 | 1,079 | 1,059 | 1,070 | +0.94% | 6,216,700 | 1兆7456億 | +4.09% | 19.29 | 0.94 |
| 03/05 | 1,031 | 1,060 | 1,025 | 1,060 | +3.41% | 7,040,200 | 1兆7293億 | +3.11% | 19.11 | 0.93 |
| 03/04 | 1,010 | 1,027 | 1,007 | 1,025 | +1.69% | 9,869,800 | 1兆6722億 | -0.29% | 18.48 | 0.9 |
| 03/03 | 1,011 | 1,020 | 1,001 | 1,008 | +1.2% | 5,763,900 | 1兆6445億 | -2.14% | 18.17 | 0.89 |
| 02/28 | 987 | 998 | 975 | 996 | 0% | 8,848,600 | 1兆6249億 | -3.49% | 17.95 | 0.88 |
| 02/27 | 996 | 1,007 | 988 | 996 | 0% | 6,361,600 | 1兆6249億 | -3.77% | 17.95 | 0.88 |
| 02/26 | 980 | 997 | 971 | 996 | +0.71% | 6,338,000 | 1兆6249億 | -3.86% | 17.95 | 0.88 |
| 02/25 | 982 | 989 | 973 | 989 | -0.3% | 7,427,500 | 1兆6135億 | -4.63% | 17.83 | 0.87 |
| 02/21 | 990 | 1,004 | 981 | 992 | +0.81% | 8,229,000 | 1兆6184億 | -4.43% | 17.88 | 0.87 |
| 02/20 | 981 | 990 | 975 | 984 | -0.4% | 5,232,000 | 1兆6053億 | -5.38% | 17.74 | 0.87 |
| 02/19 | 1,003 | 1,005 | 981 | 988 | -1.2% | 6,986,300 | 1兆6119億 | -5.09% | 17.81 | 0.87 |
| 02/18 | 993 | 1,010 | 988 | 1,000 | +1.42% | 7,813,200 | 1兆6314億 | -4.03% | 18.02 | 0.88 |
| 02/17 | 988 | 991 | 970 | 986 | -0.2% | 7,702,300 | 1兆6086億 | -5.47% | 17.77 | 0.87 |
| 02/14 | 1,027 | 1,035 | 987 | 988 | -3.14% | 10,369,700 | 1兆6119億 | -5.36% | 17.81 | 0.87 |
| 02/13 | 1,023 | 1,044 | 1,000 | 1,020 | +8.28% | 15,725,500 | 1兆6641億 | -2.49% | 18.38 | 0.9 |
| 02/12 | 1,077 | 1,082 | 938 | 942 | -12.13% | 29,510,100 | 1兆5368億 | -9.94% | 16.98 | 0.83 |
| 02/10 | 1,070 | 1,072 | 1,062 | 1,072 | -1.11% | 5,806,900 | 1兆7489億 | +2.29% | 19.32 | 0.94 |
| 02/07 | 1,088 | 1,091 | 1,078 | 1,084 | 0% | 3,277,300 | 1兆7685億 | +3.73% | 19.54 | 0.96 |
| 02/06 | 1,082 | 1,092 | 1,079 | 1,084 | +0.56% | 5,858,700 | 1兆7685億 | +4.03% | 19.54 | 0.96 |
| 02/05 | 1,098 | 1,109 | 1,073 | 1,078 | -0.83% | 10,657,700 | 1兆7587億 | +3.75% | 19.43 | 0.95 |
| 02/04 | 1,083 | 1,099 | 1,078 | 1,087 | +3.62% | 9,194,600 | 1兆7734億 | +5.02% | 19.59 | 0.96 |
| 02/03 | 1,057 | 1,072 | 1,040 | 1,049 | -2.87% | 9,362,600 | 1兆7114億 | +1.75% | 18.91 | 0.92 |
| 01/31 | 1,066 | 1,083 | 1,064 | 1,080 | +1.41% | 5,760,800 | 1兆7619億 | +4.96% | 19.47 | 0.95 |
| 01/30 | 1,066 | 1,069 | 1,058 | 1,065 | -0.47% | 4,007,800 | 1兆7375億 | +3.8% | 19.2 | 0.94 |
| 01/29 | 1,060 | 1,070 | 1,054 | 1,070 | +1.33% | 4,187,000 | 1兆7456億 | +4.59% | 19.29 | 0.94 |
| 01/28 | 1,055 | 1,067 | 1,047 | 1,056 | -1.12% | 6,018,800 | 1兆7228億 | +3.53% | 19.03 | 0.93 |
| 01/27 | 1,070 | 1,077 | 1,064 | 1,068 | +0.66% | 4,208,100 | 1兆7424億 | +4.91% | 19.25 | 0.94 |
| 01/24 | 1,067 | 1,073 | 1,055 | 1,061 | -1.12% | 5,160,100 | 1兆7310億 | +4.53% | 19.12 | 0.94 |
| 01/23 | 1,062 | 1,076 | 1,056 | 1,073 | +1.23% | 5,418,800 | 1兆7505億 | +5.92% | 19.34 | 0.95 |
| 01/22 | 1,041 | 1,061 | 1,038 | 1,060 | +2.22% | 6,247,100 | 1兆7293億 | +4.95% | 19.11 | 0.93 |
| 01/21 | 1,030 | 1,040 | 1,028 | 1,037 | +1.27% | 6,271,600 | 1兆6918億 | +2.98% | 18.69 | 0.91 |
| 01/20 | 1,028 | 1,032 | 1,016 | 1,024 | +1.49% | 5,292,400 | 1兆6706億 | +1.99% | 18.46 | 0.9 |
| 01/17 | 1,000 | 1,009 | 994 | 1,009 | -1.46% | 5,590,500 | 1兆6461億 | +0.8% | 18.19 | 0.89 |
| 01/16 | 1,021 | 1,029 | 1,017 | 1,024 | +0.59% | 4,878,100 | 1兆6706億 | +2.5% | 18.46 | 0.9 |
| 01/15 | 1,018 | 1,027 | 1,014 | 1,018 | 0% | 5,233,500 | 1兆6608億 | +2.21% | 18.35 | 0.9 |
| 01/14 | 1,022 | 1,030 | 1,001 | 1,018 | -0.39% | 7,283,200 | 1兆6608億 | +2.31% | 18.35 | 0.9 |
| 01/10 | 1,015 | 1,022 | 1,007 | 1,022 | 0% | 4,430,600 | 1兆6673億 | +2.92% | 18.42 | 0.9 |
| 01/09 | 1,030 | 1,032 | 1,016 | 1,022 | -0.39% | 4,782,700 | 1兆6673億 | +3.13% | 18.42 | 0.9 |
| 01/08 | 1,020 | 1,036 | 1,016 | 1,026 | +1.48% | 7,976,400 | 1兆6738億 | +3.85% | 18.49 | 0.9 |
| 01/07 | 998 | 1,018 | 982 | 1,011 | +1.61% | 7,175,400 | 1兆6494億 | +2.64% | 18.22 | 0.89 |
| 01/06 | 1,002 | 1,012 | 995 | 995 | -0.7% | 7,059,500 | 1兆6233億 | +1.32% | 17.93 | 0.88 |
| 2024 | ||||||||||
| 12/30 | 1,009 | 1,010 | 996 | 1,002 | -0.69% | 3,078,700 | 1兆6347億 | +2.14% | 18.06 | 0.89 |
| 12/27 | 1,000 | 1,010 | 999 | 1,009 | +1% | 2,848,900 | 1兆6461億 | +3.17% | 18.19 | 0.9 |
| 12/26 | 995 | 1,002 | 990 | 999 | +0.6% | 3,267,800 | 1兆6298億 | +2.46% | 18.01 | 0.89 |
| 12/25 | 992 | 995 | 984 | 993 | +0.1% | 2,479,800 | 1兆6200億 | +2.16% | 17.9 | 0.88 |
| 12/24 | 993 | 999 | 991 | 992 | -0.6% | 1,702,300 | 1兆6184億 | +2.27% | 17.88 | 0.88 |
| 12/23 | 988 | 1,001 | 987 | 998 | +1.01% | 3,084,900 | 1兆6282億 | +3.31% | 17.99 | 0.89 |
| 12/20 | 995 | 1,001 | 987 | 988 | -0.3% | 4,464,000 | 1兆6119億 | +2.7% | 17.81 | 0.88 |
| 12/19 | 978 | 1,004 | 976 | 991 | -0.5% | 5,353,200 | 1兆6167億 | +3.34% | 17.86 | 0.88 |
| 12/18 | 999 | 1,007 | 996 | 996 | -0.6% | 5,222,300 | 1兆6249億 | +4.29% | 17.95 | 0.89 |
| 12/17 | 1,020 | 1,035 | 1,000 | 1,002 | -1.47% | 7,110,200 | 1兆6347億 | +5.25% | 18.06 | 0.89 |
| 12/16 | 1,000 | 1,019 | 998 | 1,017 | +2.83% | 7,609,100 | 1兆6592億 | +7.17% | 18.33 | 0.91 |
| 12/13 | 983 | 994 | 980 | 989 | -1.3% | 5,978,500 | 1兆6135億 | +4.55% | 17.83 | 0.88 |
| 12/12 | 985 | 1,006 | 981 | 1,002 | +2.35% | 10,623,600 | 1兆6347億 | +6.14% | 18.06 | 0.89 |
| 12/11 | 970 | 982 | 966 | 979 | +1.45% | 6,209,100 | 1兆5972億 | +3.93% | 17.65 | 0.87 |
| 12/10 | 965 | 969 | 953 | 965 | +0.63% | 4,435,000 | 1兆5743億 | +2.99% | 17.39 | 0.86 |
| 12/09 | 957 | 966 | 956 | 959 | +0.21% | 4,046,800 | 1兆5645億 | +2.9% | 17.29 | 0.85 |
| 12/06 | 961 | 963 | 952 | 957 | -0.42% | 4,686,800 | 1兆5613億 | +3.35% | 17.25 | 0.85 |
| 12/05 | 974 | 977 | 953 | 961 | -1.64% | 6,084,000 | 1兆5678億 | +4.34% | 17.32 | 0.86 |
| 12/04 | 975 | 979 | 967 | 977 | +0.51% | 6,197,600 | 1兆5939億 | +6.66% | 17.61 | 0.87 |
| 12/03 | 963 | 978 | 963 | 972 | +0.93% | 7,052,300 | 1兆5857億 | +6.81% | 17.52 | 0.87 |
| 12/02 | 951 | 965 | 950 | 963 | +0.94% | 4,981,100 | 1兆5711億 | +6.41% | 17.36 | 0.86 |
| 11/29 | 956 | 963 | 953 | 954 | +0.63% | 6,002,200 | 1兆5564億 | +6.12% | 17.2 | 0.85 |
| 11/28 | 945 | 954 | 942 | 948 | +0.32% | 5,007,900 | 1兆5466億 | +6.04% | 17.09 | 0.84 |
| 11/27 | 955 | 959 | 943 | 945 | -1.77% | 7,308,600 | 1兆5417億 | +6.3% | 17.03 | 0.84 |
| 11/26 | 958 | 977 | 956 | 962 | +2.01% | 13,524,300 | 1兆5694億 | +8.82% | 17.34 | 0.86 |
| 11/25 | 943 | 954 | 940 | 943 | +0.86% | 13,179,900 | 1兆5384億 | +7.4% | 17 | 0.84 |
| 11/22 | 922 | 943 | 920 | 935 | +1.41% | 6,503,800 | 1兆5254億 | +7.1% | 16.85 | 0.83 |
| 11/21 | 928 | 939 | 922 | 922 | 0% | 8,068,100 | 1兆5042億 | +6.1% | 16.62 | 0.82 |
| 11/20 | 905 | 922 | 904 | 922 | +1.77% | 5,380,200 | 1兆5042億 | +6.59% | 16.62 | 0.82 |
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 | 998 7/24 | 529 3/17 | 63,558,000 7/12 | - | - | +11.91% 4/7 | -18.21% 2/12 |
| 2009年 3月期 | 694 6/2 5/30 | 350 3/9 10/27 | 33,749,000 8/6 | - | - | +17.53% 9/19 | -21.13% 10/27 |
| 2010年 3月期 | 591 8/13 | 390 4/1 | 42,532,000 8/13 | - | - | +19.36% 8/13 | -9.88% 11/17 |
| 2011年 3月期 | 643 3/4 | 420 7/1 | 44,244,000 6/1 | 9011億5228万 | 5886億2202万 | +13.17% 2/8 | -21.36% 3/15 |
| 2012年 3月期 | 631 3/27 | 511 9/14 | 26,241,000 3/12 | 8843億3451万 | 7161億5679万 | +6.56% 10/11 | -9.4% 9/14 |
| 2013年 3月期 | 654 3/21 | 421 10/11 | 21,776,000 1/17 | 9165億6857万 | 5900億2350万 | +12.16% 3/21 | -9.36% 6/4 |
| 2014年 3月期 | 786 5/22 | 584 4/2 | 41,235,000 11/20 | 1兆1015億 | 8184億6490万 | +12.93% 11/21 | -10.46% 6/13 |
| 2015年 3月期 | 1,058 3/27 | 626 5/21 5/20 | 34,077,000 11/20 | 1兆7261億 | 1兆213億 | +22.98% 11/20 | -5.98% 10/17 |
| 2016年 3月期 | 1,146 11/17 | 872 2/12 | 23,854,000 8/10 | 1兆8696億 | 1兆4226億 | +10.8% 8/17 | -13.23% 2/12 |
| 2017年 3月期 | 1,028 2/23 | 854 6/24 | 20,492,000 10/5 | 1兆6771億 | 1兆3932億 | +5.92% 7/14 | -9.65% 11/9 |
| 2018年 3月期 | 1,208 11/8 | 903 6/14 | 51,318,300 11/28 | 1兆9708億 | 1兆4732億 | +7.33% 11/8 | -8.39% 2/7 |
| 2019年 3月期 | 1,036 4/27 | 705 3/28 | 19,255,200 5/31 | 1兆6902億 | 1兆1501億 | +10.6% 11/19 | -12.33% 12/25 |
| 2020年 3月期 | 849 10/18 10/16 | 397 3/19 | 21,548,700 3/13 | 1兆3851億 | 6476億9811万 | +9.36% 6/12 | -32.62% 3/19 |
| 2021年 3月期 | 757 3/18 | 425 4/6 | 21,610,800 5/28 | 1兆2350億 | 6933億7959万 | +15.62% 12/4 | -9.04% 7/31 |
| 2022年 3月期 | 776 6/16 | 551 3/8 | 23,134,300 2/1 | 1兆2660億 | 8989億4625万 | +10.04% 6/2 | -13.89% 3/9 |
| 2023年 3月期 | 835 2/21 | 592 4/13 | 29,559,100 7/11 | 1兆3622億 | 9658億3699万 | +10.58% 6/17 | -8.98% 9/28 |
| 2024年 3月期 | 846 9/15 | 660 2/9 | 23,936,200 2/9 | 1兆3802億 | 1兆767億 | +6.91% 11/17 | -9.8% 10/4 |
| 最新 | 925 2025/4/18 | 2,532,600 | 1兆5091億 | -6.28% 987 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- 3%（1.03倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 78%（1.78倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/04/18 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
230円（2002/12/18） - 302%（4.02倍）
925円（4/18）