株価チャート
株価
5/30
- 前日 (5/29)
- 3,894
- 始値
- 3,824
- 高値
- 3,863
- 安値
- 3,745
- 終値 -1.34%
- 3,842
- 出来高 +51.51%
- 11,020,600
乖離率
- 株価（5日）
移動平均値 - -0.39%
3,857 - 株価（25日）
移動平均値 - +6.43%
3,610 - 出来高（5日）
移動平均値 - +72.28%
6,396,980
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 3,824 | 3,863 | 3,745 | 3,842 | -1.34% | 11,020,600 | 7兆3317億 | +6.43% | 23.91 | 4.42 |
| 05/29 | 4,000 | 4,025 | 3,862 | 3,894 | -0.79% | 7,274,000 | 7兆4310億 | +8.59% | 24.23 | 4.48 |
| 05/28 | 3,865 | 3,985 | 3,838 | 3,925 | +3.1% | 7,622,000 | 7兆4901億 | +10.31% | 24.42 | 4.51 |
| 05/27 | 3,800 | 3,834 | 3,773 | 3,807 | -0.24% | 2,630,800 | 7兆2649億 | +7.88% | 23.69 | 4.38 |
| 05/26 | 3,795 | 3,850 | 3,781 | 3,816 | +1.38% | 3,437,500 | 7兆2821億 | +9% | 23.74 | 4.39 |
| 05/23 | 3,773 | 3,795 | 3,718 | 3,764 | +0.29% | 4,636,600 | 7兆1829億 | +8.38% | 23.42 | 4.33 |
| 05/22 | 3,733 | 3,864 | 3,714 | 3,753 | +0.56% | 7,586,400 | 7兆1619億 | +8.75% | 23.35 | 4.32 |
| 05/21 | 3,695 | 3,743 | 3,680 | 3,732 | +1.61% | 5,169,000 | 7兆1218億 | +8.87% | 23.22 | 4.29 |
| 05/20 | 3,742 | 3,754 | 3,673 | 3,673 | -0.68% | 6,132,200 | 7兆92億 | +7.93% | 22.85 | 4.22 |
| 05/19 | 3,600 | 3,741 | 3,598 | 3,698 | +7.06% | 8,558,600 | 7兆569億 | +9.15% | 23.01 | 4.25 |
| 05/16 | 3,415 | 3,476 | 3,390 | 3,454 | +2.77% | 4,701,500 | 6兆5913億 | +2.61% | 21.49 | 3.97 |
| 05/15 | 3,324 | 3,384 | 3,316 | 3,361 | -0.8% | 4,161,100 | 6兆4138億 | -0.03% | 20.91 | 3.86 |
| 05/14 | 3,447 | 3,465 | 3,376 | 3,388 | -3.67% | 5,187,000 | 6兆4653億 | +0.74% | 21.08 | 3.9 |
| 05/13 | 3,468 | 3,527 | 3,420 | 3,517 | +7.95% | 9,612,900 | 6兆7115億 | +4.3% | 21.88 | 4.04 |
| 05/12 | 3,440 | 3,442 | 3,251 | 3,258 | -8.15% | 10,746,800 | 6兆2173億 | -3.52% | 20.27 | 3.75 |
| 05/09 | 3,640 | 3,640 | 3,524 | 3,547 | -1.66% | 7,343,100 | 6兆7688億 | +4.63% | 22.07 | 4.08 |
| 05/08 | 3,601 | 3,612 | 3,514 | 3,607 | +0.67% | 5,246,100 | 6兆8833億 | +6.18% | 22.44 | 4.15 |
| 05/07 | 3,631 | 3,656 | 3,503 | 3,583 | -3.21% | 10,779,700 | 6兆8375億 | +5.6% | 22.29 | 4.12 |
| 05/02 | 3,725 | 3,798 | 3,678 | 3,702 | +1.29% | 5,100,400 | 7兆646億 | +9.01% | 23.03 | 4.26 |
| 05/01 | 3,677 | 3,678 | 3,617 | 3,655 | +0.3% | 3,676,700 | 6兆9749億 | +7.56% | 22.74 | 4.2 |
| 04/30 | 3,575 | 3,661 | 3,570 | 3,644 | +3.73% | 7,958,300 | 6兆9539億 | +7.18% | 22.67 | 4.19 |
| 04/28 | 3,563 | 3,604 | 3,500 | 3,513 | -0.28% | 6,864,100 | 6兆7039億 | +3.23% | 21.86 | 4.04 |
| 04/25 | 3,321 | 3,599 | 3,290 | 3,523 | +6.24% | 11,776,100 | 6兆7230億 | +3.28% | 21.92 | 4.05 |
| 04/24 | 3,313 | 3,335 | 3,271 | 3,316 | +0.85% | 4,725,600 | 6兆3279億 | -3.01% | 20.63 | 3.81 |
| 04/23 | 3,303 | 3,349 | 3,273 | 3,288 | +1.7% | 5,330,900 | 6兆2745億 | -4.14% | 20.46 | 3.78 |
| 04/22 | 3,200 | 3,251 | 3,175 | 3,233 | +1.54% | 5,571,000 | 6兆1696億 | -5.99% | 20.12 | 3.72 |
| 04/21 | 3,200 | 3,243 | 3,176 | 3,184 | -0.93% | 2,844,200 | 6兆760億 | -7.74% | 19.81 | 3.66 |
| 04/18 | 3,142 | 3,228 | 3,110 | 3,214 | +3.68% | 4,283,100 | 6兆1333億 | -7.22% | 20 | 3.7 |
| 04/17 | 3,100 | 3,129 | 3,082 | 3,100 | -0.77% | 5,438,300 | 5兆9157億 | -10.79% | 19.29 | 3.56 |
| 04/16 | 3,191 | 3,210 | 3,108 | 3,124 | -2.86% | 7,116,800 | 5兆9615億 | -10.51% | 19.44 | 3.59 |
| 04/15 | 3,200 | 3,272 | 3,196 | 3,216 | +1.32% | 5,569,300 | 6兆1371億 | -8.22% | 20.01 | 3.7 |
| 04/14 | 3,128 | 3,222 | 3,126 | 3,174 | +2.22% | 4,377,900 | 6兆570億 | -9.7% | 19.75 | 3.65 |
| 04/11 | 3,088 | 3,153 | 3,036 | 3,105 | -5.59% | 9,269,500 | 5兆9253億 | -11.96% | 19.32 | 3.57 |
| 04/10 | 3,366 | 3,400 | 3,261 | 3,289 | +4.21% | 7,381,400 | 6兆2764億 | -7.22% | 20.46 | 3.78 |
| 04/09 | 3,300 | 3,338 | 3,132 | 3,156 | -5.96% | 11,528,000 | 6兆226億 | -11.27% | 19.64 | 3.63 |
| 04/08 | 3,442 | 3,494 | 3,337 | 3,356 | -0.56% | 8,911,700 | 6兆4043億 | -6.2% | 20.88 | 3.86 |
| 04/07 | 3,358 | 3,498 | 3,293 | 3,375 | -6.77% | 9,554,300 | 6兆4405億 | -5.99% | 21 | 3.88 |
| 04/04 | 3,632 | 3,790 | 3,620 | 3,620 | -0.33% | 10,748,100 | 6兆9081億 | +0.75% | 22.52 | 4.16 |
| 04/03 | 3,442 | 3,700 | 3,426 | 3,632 | +1.4% | 10,285,700 | 6兆9310億 | +1.23% | 22.6 | 4.18 |
| 04/02 | 3,716 | 3,749 | 3,582 | 3,582 | -3.79% | 7,317,600 | 6兆8356億 | -0.06% | 22.29 | 4.12 |
| 04/01 | 3,548 | 3,780 | 3,530 | 3,723 | +6.04% | 9,986,400 | 7兆1046億 | +4.02% | 23.17 | 4.28 |
| 03/31 | 3,529 | 3,567 | 3,506 | 3,511 | -4.31% | 5,637,900 | 6兆7001億 | -1.57% | 22.16 | 4.04 |
| 03/28 | 3,721 | 3,732 | 3,641 | 3,669 | -1.82% | 4,635,800 | 7兆16億 | +2.98% | 22.85 | 4.16 |
| 03/27 | 3,784 | 3,784 | 3,693 | 3,737 | +0.35% | 5,583,400 | 7兆1313億 | +5.06% | 23.28 | 4.24 |
| 03/26 | 3,698 | 3,780 | 3,698 | 3,724 | +0.24% | 5,626,400 | 7兆1065億 | +4.84% | 23.2 | 4.23 |
| 03/25 | 3,755 | 3,784 | 3,697 | 3,715 | -0.08% | 3,927,200 | 7兆894億 | +4.68% | 23.14 | 4.22 |
| 03/24 | 3,767 | 3,816 | 3,718 | 3,718 | +0.43% | 4,564,000 | 7兆951億 | +4.85% | 23.16 | 4.22 |
| 03/21 | 3,610 | 3,757 | 3,596 | 3,702 | +3.09% | 10,691,100 | 7兆646億 | +4.37% | 23.06 | 4.2 |
| 03/19 | 3,545 | 3,646 | 3,540 | 3,591 | +1.64% | 6,117,000 | 6兆8527億 | +1.44% | 22.37 | 4.07 |
| 03/18 | 3,559 | 3,568 | 3,532 | 3,533 | +0.14% | 4,248,800 | 6兆7421億 | -0.34% | 22.01 | 4.01 |
| 03/17 | 3,502 | 3,562 | 3,502 | 3,528 | +0.74% | 3,326,600 | 6兆7325億 | -0.82% | 21.97 | 4 |
| 03/14 | 3,521 | 3,540 | 3,464 | 3,502 | +0.4% | 6,544,600 | 6兆6829億 | -1.9% | 21.81 | 3.97 |
| 03/13 | 3,551 | 3,570 | 3,488 | 3,488 | -0.37% | 5,144,800 | 6兆6562億 | -2.76% | 21.73 | 3.96 |
| 03/12 | 3,429 | 3,517 | 3,427 | 3,501 | +1.1% | 4,501,200 | 6兆6810億 | -2.97% | 21.81 | 3.97 |
| 03/11 | 3,485 | 3,527 | 3,415 | 3,463 | -0.69% | 5,979,500 | 6兆6085億 | -4.68% | 21.57 | 3.93 |
| 03/10 | 3,480 | 3,538 | 3,480 | 3,487 | +0.2% | 3,573,700 | 6兆6543億 | -4.88% | 21.72 | 3.96 |
| 03/07 | 3,480 | 3,518 | 3,456 | 3,480 | -1.83% | 5,526,600 | 6兆6409億 | -6.02% | 21.68 | 3.95 |
| 03/06 | 3,540 | 3,545 | 3,475 | 3,545 | -1.47% | 6,621,100 | 6兆7650億 | -5.19% | 22.08 | 4.02 |
| 03/05 | 3,657 | 3,689 | 3,596 | 3,598 | -2.02% | 5,808,100 | 6兆8661億 | -4.71% | 22.41 | 4.08 |
| 03/04 | 3,688 | 3,752 | 3,643 | 3,672 | +0.19% | 7,130,300 | 7兆73億 | -3.55% | 22.87 | 4.17 |
| 03/03 | 3,600 | 3,687 | 3,562 | 3,665 | +6.32% | 6,942,200 | 6兆9940億 | -4.38% | 22.83 | 4.16 |
| 02/28 | 3,450 | 3,489 | 3,366 | 3,447 | -1.32% | 9,565,100 | 6兆5779億 | -10.79% | 21.47 | 3.91 |
| 02/27 | 3,531 | 3,556 | 3,471 | 3,493 | -1.05% | 8,763,600 | 6兆6657億 | -10.55% | 21.76 | 3.96 |
| 02/26 | 3,460 | 3,535 | 3,460 | 3,530 | +2.29% | 5,405,400 | 6兆7363億 | -10.47% | 21.99 | 4.01 |
| 02/25 | 3,388 | 3,476 | 3,380 | 3,451 | +0.64% | 5,695,100 | 6兆5856億 | -13.27% | 21.5 | 3.92 |
| 02/21 | 3,439 | 3,474 | 3,414 | 3,429 | +0.35% | 4,924,700 | 6兆5436億 | -14.36% | 21.36 | 3.89 |
| 02/20 | 3,453 | 3,464 | 3,393 | 3,417 | -2.43% | 7,114,300 | 6兆5207億 | -15.21% | 21.28 | 3.88 |
| 02/19 | 3,569 | 3,573 | 3,494 | 3,502 | -3.29% | 7,406,500 | 6兆6829億 | -13.68% | 21.81 | 3.97 |
| 02/18 | 3,630 | 3,646 | 3,596 | 3,621 | -0.44% | 2,524,200 | 6兆9100億 | -11.32% | 22.55 | 4.11 |
| 02/17 | 3,646 | 3,690 | 3,617 | 3,637 | -0.25% | 4,863,600 | 6兆9405億 | -11.38% | 22.65 | 4.13 |
| 02/14 | 3,668 | 3,712 | 3,630 | 3,646 | -2.46% | 6,384,200 | 6兆9577億 | -11.63% | 22.71 | 4.14 |
| 02/13 | 3,550 | 3,785 | 3,550 | 3,738 | +5.95% | 8,174,600 | 7兆1333億 | -9.91% | 23.28 | 4.24 |
| 02/12 | 3,586 | 3,618 | 3,520 | 3,528 | -5.31% | 9,619,900 | 6兆7325億 | -15.46% | 21.97 | 4 |
| 02/10 | 3,800 | 3,805 | 3,718 | 3,726 | -2.79% | 5,139,900 | 7兆1104億 | -11.35% | 23.21 | 4.23 |
| 02/07 | 3,809 | 3,850 | 3,786 | 3,833 | -0.47% | 4,943,900 | 7兆3145億 | -9.34% | 23.87 | 4.35 |
| 02/06 | 3,895 | 3,917 | 3,805 | 3,851 | -2.13% | 8,892,400 | 7兆3489億 | -9.43% | 23.99 | 4.37 |
| 02/05 | 3,925 | 3,980 | 3,898 | 3,935 | -2.04% | 6,228,300 | 7兆5092億 | -7.85% | 24.51 | 4.47 |
| 02/04 | 4,174 | 4,182 | 3,998 | 4,017 | -2.43% | 6,748,200 | 7兆6657億 | -6.28% | 25.02 | 4.56 |
| 02/03 | 4,048 | 4,208 | 3,990 | 4,117 | -3.74% | 8,325,000 | 7兆8565億 | -4.3% | 25.64 | 4.67 |
| 01/31 | 4,422 | 4,474 | 4,267 | 4,277 | -3.06% | 6,138,000 | 8兆1618億 | -0.81% | 26.64 | 4.85 |
| 01/30 | 4,343 | 4,413 | 4,331 | 4,412 | +0.39% | 2,973,500 | 8兆5903億 | +2.22% | 28.06 | 5.11 |
| 01/29 | 4,459 | 4,487 | 4,370 | 4,395 | -1.28% | 4,201,000 | 8兆5572億 | +1.88% | 27.95 | 5.09 |
| 01/28 | 4,423 | 4,505 | 4,374 | 4,452 | +1.46% | 4,337,700 | 8兆6681億 | +3.25% | 28.31 | 5.16 |
| 01/27 | 4,400 | 4,447 | 4,385 | 4,388 | +1.34% | 3,685,600 | 8兆5435億 | +1.98% | 27.91 | 5.08 |
| 01/24 | 4,400 | 4,424 | 4,330 | 4,330 | -2.21% | 3,833,300 | 8兆4306億 | +0.74% | 27.54 | 5.02 |
| 01/23 | 4,450 | 4,460 | 4,390 | 4,428 | -1.09% | 3,550,900 | 8兆6214億 | +3.05% | 28.16 | 5.13 |
| 01/22 | 4,518 | 4,564 | 4,461 | 4,477 | +0.61% | 3,185,500 | 8兆7168億 | +4.16% | 28.47 | 5.19 |
| 01/21 | 4,483 | 4,549 | 4,441 | 4,450 | +0.75% | 5,406,300 | 8兆6643億 | +3.58% | 28.3 | 5.16 |
| 01/20 | 4,300 | 4,475 | 4,288 | 4,417 | +8.23% | 13,541,200 | 8兆6000億 | +2.77% | 28.09 | 5.12 |
| 01/17 | 4,060 | 4,081 | 4,015 | 4,081 | -0.05% | 3,853,900 | 7兆9458億 | -5.2% | 25.95 | 4.73 |
| 01/16 | 4,084 | 4,118 | 4,047 | 4,083 | -0.15% | 3,620,700 | 7兆9497億 | -5.68% | 25.97 | 4.73 |
| 01/15 | 4,186 | 4,194 | 4,060 | 4,089 | -1.64% | 4,046,000 | 7兆9614億 | -6.13% | 26 | 4.74 |
| 01/14 | 4,135 | 4,180 | 4,090 | 4,157 | +0.65% | 4,595,900 | 8兆938億 | -5.29% | 26.44 | 4.82 |
| 01/10 | 4,165 | 4,197 | 4,118 | 4,130 | -1.46% | 4,075,100 | 8兆412億 | -6.56% | 26.27 | 4.79 |
| 01/09 | 4,225 | 4,232 | 4,163 | 4,191 | -0.8% | 3,789,900 | 8兆1600億 | -5.8% | 26.65 | 4.86 |
| 01/08 | 4,309 | 4,345 | 4,221 | 4,225 | -2.29% | 4,339,700 | 8兆2262億 | -5.52% | 26.87 | 4.9 |
| 01/07 | 4,300 | 4,358 | 4,296 | 4,324 | +0.56% | 3,602,900 | 8兆4189億 | -3.72% | 27.5 | 5.01 |
| 01/06 | 4,352 | 4,362 | 4,268 | 4,300 | -1.19% | 4,576,800 | 8兆3722億 | -4.53% | 27.35 | 4.98 |
| 2024 | ||||||||||
| 12/30 | 4,432 | 4,437 | 4,331 | 4,352 | -1.32% | 3,186,300 | 8兆4734億 | -3.59% | 27.9 | 5.08 |
| 12/27 | 4,350 | 4,428 | 4,327 | 4,410 | +2.06% | 3,476,100 | 8兆5864億 | -2.52% | 28.27 | 5.15 |
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 | 1,263 3,790 4/18 3,790 4/16 | 915 2,745 3/19 | 39,744,900 13,248,300 10/25 | - | - | +10.41% 10/3 | -11.12% 3/19 |
| 2009年 3月期 | 1,113 3,340 9/1 | 500 1,501 3/3 1,500 3/2 | 34,884,300 11,628,100 5/13 | - | - | +12.26% 4/7 | -37.03% 10/10 |
| 2010年 3月期 | 688 2,065 8/20 | 537 1,611 5/12 | 47,849,700 15,949,900 5/12 | - | - | +13.32% 8/17 | -8.29% 10/7 |
| 2011年 3月期 | 627 1,880 2/21 | 491 1,473 3/17 | 23,063,100 7,687,700 3/16 | 1兆3329億 | 1兆443億 | +5.34% 8/19 | -16.63% 3/15 |
| 2012年 3月期 | 547 1,642 7/8 | 438 1,315 11/25 | 17,959,500 5,986,500 12/1 | 1兆1641億 | 9323億4946万 | +7.81% 3/6 | -11.27% 11/24 |
| 2013年 3月期 | 632 1,896 3/22 | 389 1,168 10/11 | 20,709,600 6,903,200 3/8 | 1兆3442億 | 8281億2484万 | +11.51% 3/15 | -7.62% 10/3 |
| 2014年 3月期 | 671 2,014 5/16 2,014 5/15 | 508 1,525 6/13 | 24,907,200 8,302,400 1/24 | 1兆4279億 | 1兆812億 | +11.41% 9/11 | -14.67% 6/7 |
| 2015年 3月期 | 678 2,035 3/26 | 519 1,556 1/16 | 37,154,100 12,384,700 1/9 | 1兆4428億 | 1兆1032億 | +9.16% 4/28 | -9.58% 10/17 |
| 2016年 3月期 | 923 2,769 8/6 | 616 1,848 4/6 | 25,219,200 8,406,400 5/14 | 1兆9632億 | 1兆3102億 | +13.16% 5/20 | -15.38% 9/8 |
| 2017年 3月期 | 917 2,750 5/11 | 731 2,192 11/9 | 24,131,700 8,043,900 10/28 | 1兆9497億 | 1兆5541億 | +7.2% 7/12 | -8.37% 11/9 |
| 2018年 3月期 | 1,414 4,241 2/7 | 762 2,285 8/24 | 25,544,100 8,514,700 8/31 | 3兆69億 | 1兆6200億 | +18.83% 2/2 | -7.24% 3/26 |
| 2019年 3月期 | 1,700 5,100 3/29 | 1,092 3,277 12/26 | 21,413,700 7,137,900 5/31 | 3兆6159億 | 2兆3234億 | +25.42% 4/1 | -18.1% 12/25 |
| 2020年 3月期 | 2,740 8,219 2/6 | 1,647 4,941 4/18 | 34,140,900 11,380,300 4/1 | 5兆8273億 | 3兆5032億 | +15.57% 3/30 | -21.23% 3/16 |
| 2021年 3月期 | 3,948 11/27 | 2,211 6,634 4/3 | 16,867,800 5,622,600 5/29 | 8兆3975億 | 4兆7035億 | +22.89% 5/29 | -12.86% 10/16 |
| 2022年 3月期 | 3,263 4/1 | 1,981 8/6 | 21,503,300 5/28 | 6兆9405億 | 3兆8570億 | +17.35% 9/3 | -12.75% 2/4 |
| 2023年 3月期 | 4,869 11/1 | 2,622 4/1 | 16,350,600 5/31 | 9兆4801億 | 5兆1051億 | +18.3% 8/15 | -9.5% 1/5 |
| 2024年 3月期 | 5,173 2/27 | 3,566 10/19 | 25,013,900 7/4 | 10兆720億 | 6兆9431億 | +15.89% 5/2 | -17.22% 7/4 |
| 2025年 3月期 | 6,257 8/30 | 3,366 2/28 | 20,311,500 10/30 | 12兆1825億 | 6兆4234億 | +11.33% 5/13 | -15.51% 8/5 |
| 最新 | 3,842 2025/5/30 | 11,020,600 | 7兆3317億 | +6.43% 3,610 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 64%（1.64倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 106%（2.06倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/05/30 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
389円（2012/10/11） - 887%（9.87倍）
3,842円（5/30）