株価チャート
株価
4/28
- 前日 (4/25)
- 5,368
- 始値
- 5,400
- 高値
- 5,438
- 安値
- 5,307
- 終値 +1.02%
- 5,423
- 出来高 -47.23%
- 1,378,800
乖離率
- 株価（5日）
移動平均値 - +0.74%
5,383 - 株価（25日）
移動平均値 - +5.3%
5,150 - 出来高（5日）
移動平均値 - -19.52%
1,713,320
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 5,400 | 5,438 | 5,307 | 5,423 | +1.02% | 1,378,800 | 3兆1520億 | +5.3% | 29.83 | 7.15 |
| 04/25 | 5,547 | 5,549 | 5,273 | 5,368 | +0.39% | 2,612,800 | 3兆1201億 | +4.66% | 29.53 | 7.08 |
| 04/24 | 5,380 | 5,426 | 5,291 | 5,347 | -1.31% | 1,814,000 | 3兆1078億 | +4.62% | 29.41 | 7.05 |
| 04/23 | 5,259 | 5,421 | 5,240 | 5,418 | +1.1% | 1,794,900 | 3兆1491億 | +6.3% | 29.8 | 7.14 |
| 04/22 | 5,449 | 5,449 | 5,320 | 5,359 | -1.18% | 966,100 | 3兆1148億 | +5.43% | 29.48 | 7.06 |
| 04/21 | 5,400 | 5,437 | 5,370 | 5,423 | -0.39% | 847,600 | 3兆1520億 | +7% | 29.83 | 7.15 |
| 04/18 | 5,329 | 5,446 | 5,290 | 5,444 | +0.85% | 730,600 | 3兆1642億 | +7.82% | 29.95 | 7.18 |
| 04/17 | 5,365 | 5,417 | 5,339 | 5,398 | +0.97% | 965,800 | 3兆1375億 | +7.36% | 29.69 | 7.12 |
| 04/16 | 5,350 | 5,374 | 5,315 | 5,346 | +0.49% | 1,037,700 | 3兆1073億 | +6.69% | 29.41 | 7.05 |
| 04/15 | 5,415 | 5,416 | 5,289 | 5,320 | -0.45% | 1,455,300 | 3兆922億 | +6.44% | 29.27 | 7.01 |
| 04/14 | 5,317 | 5,430 | 5,311 | 5,344 | +2.91% | 1,946,200 | 3兆1061億 | +7.09% | 29.4 | 7.04 |
| 04/11 | 5,156 | 5,193 | 5,027 | 5,193 | -1.2% | 1,903,200 | 3兆183億 | +4.32% | 28.57 | 6.84 |
| 04/10 | 5,172 | 5,293 | 5,051 | 5,256 | +6.96% | 1,890,200 | 3兆550億 | +5.61% | 28.91 | 6.93 |
| 04/09 | 4,921 | 4,963 | 4,833 | 4,914 | -1.17% | 1,584,900 | 2兆8562億 | -1.19% | 27.03 | 6.48 |
| 04/08 | 4,904 | 5,086 | 4,882 | 4,972 | +5.23% | 2,323,300 | 2兆8899億 | -0.22% | 27.35 | 6.55 |
| 04/07 | 4,785 | 4,864 | 4,679 | 4,725 | -5.41% | 2,556,400 | 2兆7463億 | -5.31% | 25.99 | 6.23 |
| 04/04 | 4,994 | 5,100 | 4,933 | 4,995 | +1.32% | 2,101,200 | 2兆9033億 | -0.1% | 27.48 | 6.58 |
| 04/03 | 4,821 | 4,974 | 4,810 | 4,930 | -0.62% | 1,666,400 | 2兆8655億 | -1.64% | 27.12 | 6.5 |
| 04/02 | 5,070 | 5,075 | 4,886 | 4,961 | -2.15% | 2,354,500 | 2兆8835億 | -1.27% | 27.29 | 6.54 |
| 04/01 | 4,884 | 5,499 | 4,884 | 5,070 | +4.84% | 9,044,500 | 2兆9468億 | +0.68% | 27.89 | 6.68 |
| 03/31 | 4,762 | 4,863 | 4,749 | 4,836 | -2.24% | 1,813,500 | 2兆8108億 | -4.09% | 29.51 | 6.37 |
| 03/28 | 4,940 | 4,988 | 4,910 | 4,947 | -0.86% | 1,550,400 | 2兆8754億 | -2.14% | 30.17 | 6.52 |
| 03/27 | 4,887 | 4,993 | 4,882 | 4,990 | +2.04% | 1,648,700 | 2兆9003億 | -1.6% | 30.43 | 6.57 |
| 03/26 | 4,875 | 4,946 | 4,840 | 4,890 | +0.06% | 1,581,000 | 2兆8422億 | -3.82% | 29.82 | 6.44 |
| 03/25 | 4,889 | 4,937 | 4,862 | 4,887 | 0% | 1,537,200 | 2兆8405億 | -4.2% | 29.8 | 6.44 |
| 03/24 | 4,933 | 4,961 | 4,887 | 4,887 | -0.83% | 1,287,100 | 2兆8405億 | -4.55% | 29.8 | 6.44 |
| 03/21 | 4,985 | 5,000 | 4,888 | 4,928 | -1.52% | 2,186,600 | 2兆8643億 | -4.09% | 30.05 | 6.49 |
| 03/19 | 5,031 | 5,084 | 5,001 | 5,004 | -1.18% | 1,096,300 | 2兆9085億 | -2.89% | 30.51 | 6.59 |
| 03/18 | 5,002 | 5,114 | 5,002 | 5,064 | +2.01% | 1,047,800 | 2兆9434億 | -1.99% | 30.88 | 6.67 |
| 03/17 | 5,003 | 5,026 | 4,963 | 4,964 | +0.2% | 772,900 | 2兆8852億 | -4.15% | 30.27 | 6.54 |
| 03/14 | 4,878 | 5,006 | 4,876 | 4,954 | +0.59% | 1,558,700 | 2兆8794億 | -4.68% | 30.21 | 6.53 |
| 03/13 | 4,967 | 5,012 | 4,920 | 4,925 | -1.2% | 1,583,200 | 2兆8626億 | -5.56% | 30.03 | 6.49 |
| 03/12 | 5,051 | 5,075 | 4,966 | 4,985 | -0.32% | 2,068,700 | 2兆8974億 | -4.74% | 30.4 | 6.57 |
| 03/11 | 4,990 | 5,033 | 4,951 | 5,001 | -2.51% | 2,073,700 | 2兆9067億 | -4.6% | 30.5 | 6.59 |
| 03/10 | 5,045 | 5,155 | 5,018 | 5,130 | +1.79% | 1,267,800 | 2兆9817億 | -2.36% | 31.28 | 6.76 |
| 03/07 | 5,090 | 5,151 | 5,010 | 5,040 | -2.67% | 1,427,300 | 2兆9294億 | -3.96% | 30.73 | 6.64 |
| 03/06 | 5,130 | 5,231 | 5,130 | 5,178 | +0.5% | 1,398,400 | 3兆96億 | -1.37% | 31.57 | 6.82 |
| 03/05 | 5,194 | 5,235 | 5,130 | 5,152 | -0.21% | 1,206,300 | 2兆9945億 | -1.7% | 31.42 | 6.79 |
| 03/04 | 5,130 | 5,188 | 5,100 | 5,163 | +0.23% | 1,326,900 | 3兆9億 | -1.19% | 31.48 | 6.8 |
| 03/03 | 5,040 | 5,167 | 5,007 | 5,151 | +3.5% | 1,233,700 | 2兆9939億 | -1.08% | 31.41 | 6.79 |
| 02/28 | 5,125 | 5,179 | 4,954 | 4,977 | -6.01% | 2,534,400 | 2兆8928億 | -4.05% | 30.35 | 6.56 |
| 02/27 | 5,253 | 5,320 | 5,211 | 5,295 | +0.78% | 922,500 | 3兆776億 | +2.36% | 32.29 | 6.97 |
| 02/26 | 5,243 | 5,267 | 5,185 | 5,254 | +0.57% | 822,300 | 3兆538億 | +2.06% | 32.04 | 6.92 |
| 02/25 | 5,217 | 5,251 | 5,166 | 5,224 | -0.15% | 970,000 | 3兆364億 | +1.97% | 31.86 | 6.88 |
| 02/21 | 5,129 | 5,245 | 5,124 | 5,232 | +1.38% | 925,200 | 3兆410億 | +2.67% | 31.9 | 6.89 |
| 02/20 | 5,229 | 5,256 | 5,118 | 5,161 | -3.15% | 1,451,400 | 2兆9997億 | +1.77% | 31.47 | 6.8 |
| 02/19 | 5,270 | 5,363 | 5,228 | 5,329 | -0.15% | 832,300 | 3兆974億 | +5.63% | 32.5 | 7.02 |
| 02/18 | 5,311 | 5,401 | 5,309 | 5,337 | +0.47% | 964,100 | 3兆1020億 | +6.53% | 32.54 | 7.03 |
| 02/17 | 5,358 | 5,367 | 5,309 | 5,312 | -0.8% | 635,400 | 3兆875億 | +6.67% | 32.39 | 7 |
| 02/14 | 5,336 | 5,388 | 5,324 | 5,355 | +0.15% | 1,052,900 | 3兆1125億 | +8.16% | 32.65 | 7.05 |
| 02/13 | 5,264 | 5,360 | 5,252 | 5,347 | +1.15% | 1,016,400 | 3兆1078億 | +8.63% | 32.61 | 7.04 |
| 02/12 | 5,306 | 5,339 | 5,252 | 5,286 | -1.36% | 1,768,000 | 3兆724億 | +7.97% | 32.23 | 6.96 |
| 02/10 | 5,359 | 5,385 | 5,331 | 5,359 | -0.2% | 1,095,100 | 3兆1148億 | +10.09% | 32.68 | 7.06 |
| 02/07 | 5,450 | 5,476 | 5,342 | 5,370 | -0.81% | 1,038,100 | 3兆1212億 | +10.95% | 32.75 | 7.07 |
| 02/06 | 5,392 | 5,448 | 5,359 | 5,414 | +0.11% | 1,372,700 | 3兆1468億 | +12.46% | 33.01 | 7.13 |
| 02/05 | 5,358 | 5,443 | 5,350 | 5,408 | +0.97% | 1,122,500 | 3兆1433億 | +13.04% | 32.98 | 7.12 |
| 02/04 | 5,405 | 5,444 | 5,305 | 5,356 | +2.51% | 1,455,100 | 3兆1131億 | +12.66% | 32.66 | 7.06 |
| 02/03 | 5,102 | 5,330 | 5,076 | 5,225 | -1.28% | 2,190,200 | 3兆369億 | +10.56% | 31.86 | 6.88 |
| 01/31 | 5,363 | 5,565 | 5,216 | 5,293 | +6.01% | 4,705,400 | 3兆765億 | +12.52% | 32.28 | 6.97 |
| 01/30 | 5,055 | 5,082 | 4,890 | 4,993 | -1.73% | 2,060,400 | 2兆9021億 | +6.71% | 30.45 | 6.58 |
| 01/29 | 4,982 | 5,091 | 4,930 | 5,081 | +2.83% | 2,692,700 | 2兆9532億 | +8.92% | 30.98 | 6.69 |
| 01/28 | 4,784 | 4,957 | 4,776 | 4,941 | +3.56% | 2,306,400 | 2兆8719億 | +6.35% | 30.13 | 6.51 |
| 01/27 | 4,758 | 4,787 | 4,713 | 4,771 | +1.53% | 1,449,400 | 2兆7731億 | +2.98% | 29.09 | 6.28 |
| 01/24 | 4,695 | 4,729 | 4,684 | 4,699 | +1.01% | 1,198,000 | 2兆7312億 | +1.58% | 28.65 | 6.19 |
| 01/23 | 4,642 | 4,680 | 4,627 | 4,652 | +0.22% | 918,000 | 2兆7039億 | +0.58% | 28.37 | 6.13 |
| 01/22 | 4,661 | 4,692 | 4,621 | 4,642 | -0.26% | 1,378,800 | 2兆6981億 | +0.3% | 28.31 | 6.11 |
| 01/21 | 4,649 | 4,672 | 4,594 | 4,654 | +0.43% | 885,100 | 2兆7050億 | +0.54% | 28.38 | 6.13 |
| 01/20 | 4,568 | 4,648 | 4,558 | 4,634 | +1.62% | 1,049,800 | 2兆6934億 | +0.13% | 28.26 | 6.1 |
| 01/17 | 4,596 | 4,627 | 4,545 | 4,560 | -0.65% | 1,183,500 | 2兆6504億 | -1.53% | 27.81 | 6.01 |
| 01/16 | 4,557 | 4,609 | 4,530 | 4,590 | +1.89% | 1,333,700 | 2兆6678億 | -0.91% | 27.99 | 6.05 |
| 01/15 | 4,526 | 4,565 | 4,483 | 4,505 | +0.69% | 1,114,800 | 2兆6184億 | -2.68% | 27.47 | 5.93 |
| 01/14 | 4,552 | 4,569 | 4,444 | 4,474 | -2.1% | 1,635,600 | 2兆6004億 | -3.37% | 27.28 | 5.89 |
| 01/10 | 4,597 | 4,627 | 4,569 | 4,570 | -0.74% | 1,447,500 | 2兆6562億 | -1.4% | 27.87 | 6.02 |
| 01/09 | 4,651 | 4,673 | 4,564 | 4,604 | -0.45% | 1,123,000 | 2兆6760億 | -0.67% | 28.07 | 6.06 |
| 01/08 | 4,690 | 4,691 | 4,600 | 4,625 | -1.41% | 1,301,900 | 2兆6882億 | -0.19% | 28.2 | 6.09 |
| 01/07 | 4,610 | 4,694 | 4,587 | 4,691 | +2.18% | 1,003,300 | 2兆7266億 | +1.27% | 28.61 | 6.18 |
| 01/06 | 4,690 | 4,695 | 4,561 | 4,591 | -1.46% | 1,542,500 | 2兆6684億 | -0.74% | 28 | 6.05 |
| 2024 | ||||||||||
| 12/30 | 4,716 | 4,727 | 4,646 | 4,659 | -1.25% | 777,800 | 2兆7080億 | +0.89% | 28.41 | 6.3 |
| 12/27 | 4,709 | 4,736 | 4,661 | 4,718 | +1.16% | 895,000 | 2兆7422億 | +2.3% | 28.77 | 6.38 |
| 12/26 | 4,660 | 4,682 | 4,616 | 4,664 | +0.19% | 835,900 | 2兆7109億 | +1.41% | 28.44 | 6.31 |
| 12/25 | 4,676 | 4,681 | 4,610 | 4,655 | -0.19% | 838,200 | 2兆7056億 | +1.44% | 28.39 | 6.29 |
| 12/24 | 4,677 | 4,697 | 4,649 | 4,664 | -0.32% | 679,000 | 2兆7109億 | +1.79% | 28.44 | 6.31 |
| 12/23 | 4,690 | 4,713 | 4,658 | 4,679 | +0.69% | 829,600 | 2兆7196億 | +2.27% | 28.53 | 6.33 |
| 12/20 | 4,666 | 4,690 | 4,642 | 4,647 | -0.15% | 1,686,900 | 2兆7010億 | +1.71% | 28.34 | 6.28 |
| 12/19 | 4,531 | 4,662 | 4,530 | 4,654 | +0.82% | 993,400 | 2兆7050億 | +1.9% | 28.38 | 6.29 |
| 12/18 | 4,629 | 4,650 | 4,600 | 4,616 | +0.02% | 684,700 | 2兆6830億 | +1.14% | 28.15 | 6.24 |
| 12/17 | 4,598 | 4,658 | 4,589 | 4,615 | +0.61% | 857,300 | 2兆6824億 | +1.12% | 28.14 | 6.24 |
| 12/16 | 4,610 | 4,636 | 4,558 | 4,587 | -1.82% | 917,900 | 2兆6661億 | +0.44% | 27.97 | 6.2 |
| 12/13 | 4,666 | 4,704 | 4,632 | 4,672 | -1.02% | 1,358,600 | 2兆7155億 | +2.21% | 28.49 | 6.32 |
| 12/12 | 4,727 | 4,772 | 4,712 | 4,720 | +1.09% | 1,576,600 | 2兆7434億 | +3.19% | 28.78 | 6.38 |
| 12/11 | 4,658 | 4,680 | 4,607 | 4,669 | +0.58% | 1,349,700 | 2兆7138億 | +2.3% | 28.47 | 6.31 |
| 12/10 | 4,720 | 4,733 | 4,616 | 4,642 | -1.34% | 1,394,000 | 2兆6981億 | +1.8% | 28.31 | 6.28 |
| 12/09 | 4,605 | 4,796 | 4,582 | 4,705 | +2.82% | 1,907,600 | 2兆7347億 | +3.23% | 28.69 | 6.36 |
| 12/06 | 4,539 | 4,610 | 4,539 | 4,576 | +1.08% | 1,182,800 | 2兆6597億 | +0.57% | 27.9 | 6.19 |
| 12/05 | 4,545 | 4,573 | 4,506 | 4,527 | -0.24% | 785,600 | 2兆6312億 | -0.53% | 27.61 | 6.12 |
| 12/04 | 4,598 | 4,610 | 4,520 | 4,538 | -1.13% | 1,055,200 | 2兆6376億 | -0.7% | 27.67 | 6.14 |
| 12/03 | 4,597 | 4,618 | 4,492 | 4,590 | +0.44% | 1,398,500 | 2兆6678億 | +0.13% | 27.99 | 6.21 |
| 12/02 | 4,619 | 4,623 | 4,559 | 4,570 | -0.24% | 1,119,000 | 2兆6562億 | -0.54% | 27.87 | 6.18 |
| 11/29 | 4,568 | 4,597 | 4,538 | 4,581 | +0.48% | 936,700 | 2兆6626億 | -0.5% | 27.93 | 6.19 |
| 11/28 | 4,528 | 4,573 | 4,486 | 4,559 | +0.68% | 1,067,800 | 2兆6498億 | -1.21% | 27.8 | 6.16 |
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 | 1,154 4,190 11/6 4,190 10/4 | 682 2,475 3/17 | 15,724,071 4,331,700 1/29 | - | - | +9.85% 2/25 | -19.33% 2/6 |
| 2009年 3月期 | 778 2,825 4/3 | 361 1,310 10/10 | 30,132,630 8,301,000 4/28 | - | - | +13.92% 11/5 | -29.7% 10/10 |
| 2010年 3月期 | 657 2,385 8/3 | 416 1,511 4/1 | 7,629,897 2,101,900 3/12 | - | - | +17.1% 6/12 | -8.96% 11/18 |
| 2011年 3月期 | 674 2,448 4/30 | 357 1,295 3/15 | 9,300,786 2,562,200 7/29 | 5508億 | 2913億7500万 | +14.9% 11/8 | -19.99% 3/15 |
| 2012年 3月期 | 575 2,088 3/14 | 433 1,571 6/17 | 6,581,190 1,813,000 8/31 | 4698億 | 3534億7500万 | +9.99% 7/4 | -10.19% 11/24 |
| 2013年 3月期 | 680 2,470 3/22 | 431 1,566 10/15 | 5,627,952 1,550,400 7/30 | 5557億5000万 | 3523億5000万 | +15.51% 4/10 | -7.87% 5/11 |
| 2014年 3月期 | 1,003 3,640 10/24 | 618 2,245 4/2 | 6,721,671 1,851,700 4/26 | 8190億 | 5051億2500万 | +9.8% 6/18 | -9.76% 3/20 |
| 2015年 3月期 | 1,292 4,690 3/19 | 803 2,916 4/28 | 7,914,126 2,180,200 5/30 | 1兆552億 | 6561億 | +9.36% 5/26 | -6.92% 7/10 |
| 2016年 3月期 | 1,533 5,060 10/23 | 1,073 3,540 2/12 | 5,280,000 1,600,000 10/29 | 1兆2523億 | 8761億5000万 | +8.97% 10/23 | -14.67% 2/12 |
| 2017年 3月期 | 1,408 4,225 3/24 | 988 3,260 8/19 | 4,815,030 1,459,100 7/29 | 1兆1154億 | 7824億 | +8.5% 1/30 | -10.21% 6/24 |
| 2018年 3月期 | 1,863 5,590 1/18 | 1,280 3,840 4/28 | 9,480,600 3,160,200 11/30 | 1兆4757億 | 1兆137億 | +14.51% 11/7 | -12.34% 2/14 |
| 2019年 3月期 | 1,983 5,950 9/27 | 1,293 3,880 12/25 | 7,300,800 2,433,600 5/31 | 1兆4949億 | 9748億8880万 | +9.07% 3/15 | -18.08% 12/25 |
| 2020年 3月期 | 2,759 2/7 | 1,667 5,000 4/3 | 7,408,000 1/30 | 1兆7657億 | 1兆2563億 | +15.9% 4/15 | -22.4% 3/13 |
| 2021年 3月期 | 4,050 1/14 | 2,127 4/3 | 9,857,800 1/28 | 2兆5951億 | 1兆3612億 | +10.61% 9/23 | -12.97% 1/28 |
| 2022年 3月期 | 5,170 12/16 | 3,110 5/13 | 6,866,900 10/28 | 3兆1573億 | 1兆8971億 | +13.96% 11/4 | -17.74% 5/9 |
| 2023年 3月期 | 4,270 4/5 | 2,908 3/16 | 17,736,200 12/12 | 2兆6076億 | 1兆7263億 | +9.03% 5/9 | -18.03% 5/12 |
| 2024年 3月期 | 4,586 1/16 | 2,995 4/6 | 6,822,000 10/30 | 2兆7248億 | 1兆7779億 | +10.75% 6/19 | -8.56% 10/2 |
| 2025年 3月期 | 5,565 1/31 | 3,789 5/1 | 23,329,400 9/30 | 3兆2346億 | 2兆2006億 | +13.04% 2/5 | -10.81% 11/1 |
| 最新 | 5,423 2025/4/28 | 1,378,800 | 3兆1520億 | +5.3% 5,150 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/04/28 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
311円（2003/03/11） - 1642%（17.42倍）
5,423円（4/28）