株価チャート
株価
5/30
- 前日 (5/29)
- 6,881
- 始値
- 6,895
- 高値
- 7,350
- 安値
- 6,895
- 終値 +6.82%
- 7,350
- 出来高 +149.13%
- 3,504,500
乖離率
- 株価（5日）
移動平均値 - +6.03%
6,932 - 株価（25日）
移動平均値 - +6.94%
6,873 - 出来高（5日）
移動平均値 - +125.05%
1,557,180
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 | 6,895 | 7,350 | 6,895 | 7,350 | +6.82% | 3,504,500 | 4兆573億 | +6.94% | 14.15 | 1.47 |
| 05/29 | 6,814 | 6,944 | 6,808 | 6,881 | +1.39% | 1,406,700 | 3兆7984億 | +0.54% | 13.25 | 1.38 |
| 05/28 | 6,850 | 6,870 | 6,774 | 6,787 | -0.01% | 885,200 | 3兆7465億 | -0.69% | 13.07 | 1.36 |
| 05/27 | 6,809 | 6,835 | 6,768 | 6,788 | -0.96% | 789,900 | 3兆7471億 | -0.69% | 13.07 | 1.36 |
| 05/26 | 6,683 | 6,899 | 6,654 | 6,854 | +3.07% | 1,199,600 | 3兆7835億 | +0.26% | 13.2 | 1.37 |
| 05/23 | 6,635 | 6,650 | 6,571 | 6,650 | +0.24% | 1,074,400 | 3兆6709億 | -2.66% | 12.81 | 1.33 |
| 05/22 | 6,614 | 6,677 | 6,551 | 6,634 | +0.05% | 1,050,400 | 3兆6621億 | -3.01% | 12.78 | 1.33 |
| 05/21 | 6,620 | 6,680 | 6,595 | 6,631 | +0.55% | 842,600 | 3兆6604億 | -3.14% | 12.77 | 1.33 |
| 05/20 | 6,664 | 6,664 | 6,541 | 6,595 | -0.68% | 1,179,600 | 3兆6406億 | -3.72% | 12.7 | 1.32 |
| 05/19 | 6,646 | 6,704 | 6,573 | 6,640 | +0.42% | 864,300 | 3兆6654億 | -3.4% | 12.79 | 1.33 |
| 05/16 | 6,636 | 6,686 | 6,573 | 6,612 | +1.01% | 904,700 | 3兆6499億 | -3.98% | 12.73 | 1.32 |
| 05/15 | 6,520 | 6,580 | 6,465 | 6,546 | -2.01% | 1,271,200 | 3兆6135億 | -5.31% | 12.61 | 1.31 |
| 05/14 | 6,700 | 6,726 | 6,625 | 6,680 | -2.41% | 1,263,500 | 3兆6875億 | -3.7% | 12.86 | 1.34 |
| 05/13 | 6,867 | 6,930 | 6,734 | 6,845 | +2.24% | 1,786,400 | 3兆7786億 | -1.85% | 13.18 | 1.37 |
| 05/12 | 6,962 | 6,984 | 6,687 | 6,695 | -5.37% | 1,984,400 | 3兆6958億 | -4.43% | 12.89 | 1.34 |
| 05/09 | 7,261 | 7,264 | 7,075 | 7,075 | -2.22% | 1,951,000 | 3兆9055億 | +0.48% | 13.62 | 1.41 |
| 05/08 | 7,414 | 7,446 | 7,235 | 7,236 | -2.4% | 1,073,400 | 3兆9944億 | +2.29% | 13.93 | 1.45 |
| 05/07 | 7,600 | 7,600 | 7,212 | 7,414 | -3.68% | 2,452,400 | 4兆927億 | +4.5% | 14.28 | 1.48 |
| 05/02 | 7,415 | 7,757 | 7,382 | 7,697 | +5.22% | 2,516,000 | 4兆2489億 | +8.09% | 14.82 | 1.54 |
| 05/01 | 7,058 | 7,374 | 7,009 | 7,315 | +5.15% | 1,917,200 | 4兆380億 | +2.55% | 14.09 | 1.46 |
| 04/30 | 6,747 | 7,058 | 6,680 | 6,957 | +2.57% | 2,792,000 | 3兆8404億 | -2.86% | 13.4 | 1.39 |
| 04/28 | 6,830 | 6,832 | 6,719 | 6,783 | +0.46% | 1,223,100 | 3兆7443億 | -5.88% | 13.06 | 1.36 |
| 04/25 | 6,774 | 6,880 | 6,663 | 6,752 | +0.67% | 1,411,100 | 3兆7272億 | -7% | 13 | 1.35 |
| 04/24 | 6,785 | 6,789 | 6,627 | 6,707 | +0.06% | 1,067,200 | 3兆7024億 | -8.34% | 12.92 | 1.34 |
| 04/23 | 6,750 | 6,750 | 6,633 | 6,703 | +1.07% | 1,046,300 | 3兆7002億 | -9.03% | 12.91 | 1.34 |
| 04/22 | 6,544 | 6,638 | 6,510 | 6,632 | +0.33% | 778,200 | 3兆6610億 | -10.55% | 12.77 | 1.33 |
| 04/21 | 6,782 | 6,795 | 6,610 | 6,610 | -3.22% | 765,300 | 3兆6488億 | -11.37% | 12.73 | 1.32 |
| 04/18 | 6,783 | 6,839 | 6,721 | 6,830 | +0.44% | 687,200 | 3兆7703億 | -8.91% | 13.15 | 1.37 |
| 04/17 | 6,710 | 6,835 | 6,702 | 6,800 | +0.41% | 676,000 | 3兆7537億 | -9.71% | 13.09 | 1.36 |
| 04/16 | 6,767 | 6,847 | 6,695 | 6,772 | -0.81% | 1,311,000 | 3兆7383億 | -10.45% | 13.04 | 1.35 |
| 04/15 | 6,903 | 6,950 | 6,807 | 6,827 | +0.35% | 743,100 | 3兆7686億 | -10.08% | 13.15 | 1.37 |
| 04/14 | 6,800 | 6,979 | 6,768 | 6,803 | +1.17% | 1,063,000 | 3兆7554億 | -10.65% | 13.1 | 1.36 |
| 04/11 | 6,799 | 6,881 | 6,688 | 6,724 | -6.6% | 2,116,300 | 3兆7118億 | -11.98% | 12.95 | 1.34 |
| 04/10 | 7,325 | 7,341 | 7,077 | 7,199 | +3.96% | 1,988,800 | 3兆9740億 | -6.13% | 13.86 | 1.44 |
| 04/09 | 7,204 | 7,218 | 6,801 | 6,925 | -5.01% | 1,810,300 | 3兆8227億 | -9.81% | 13.34 | 1.38 |
| 04/08 | 7,316 | 7,362 | 7,158 | 7,290 | +1.73% | 1,255,800 | 4兆242億 | -5.29% | 14.04 | 1.46 |
| 04/07 | 7,154 | 7,362 | 7,017 | 7,166 | -5.76% | 1,385,900 | 3兆9558億 | -6.91% | 13.8 | 1.43 |
| 04/04 | 7,517 | 7,858 | 7,506 | 7,604 | +0.05% | 1,743,600 | 4兆1975億 | -1.3% | 14.64 | 1.52 |
| 04/03 | 7,400 | 7,646 | 7,367 | 7,600 | +0.09% | 1,524,800 | 4兆1953億 | -1.22% | 14.64 | 1.52 |
| 04/02 | 7,850 | 7,850 | 7,578 | 7,593 | -4.09% | 1,217,300 | 4兆1915億 | -1.2% | 14.62 | 1.52 |
| 04/01 | 7,892 | 7,949 | 7,831 | 7,917 | +2.12% | 1,096,700 | 4兆3703億 | +3.15% | 15.25 | 1.58 |
| 03/31 | 7,924 | 7,952 | 7,685 | 7,753 | -3.98% | 1,524,800 | 4兆2798億 | +1.4% | 14.93 | 1.55 |
| 03/28 | 8,036 | 8,082 | 7,966 | 8,074 | +1.17% | 1,249,000 | 4兆4570億 | +5.94% | 15.55 | 1.64 |
| 03/27 | 8,008 | 8,080 | 7,910 | 7,981 | -0.89% | 1,119,200 | 4兆4057億 | +5.18% | 15.37 | 1.62 |
| 03/26 | 8,134 | 8,144 | 7,985 | 8,053 | -0.37% | 1,183,300 | 4兆4454億 | +6.41% | 15.51 | 1.63 |
| 03/25 | 8,190 | 8,192 | 8,027 | 8,083 | -0.31% | 878,400 | 4兆4620億 | +7.06% | 15.57 | 1.64 |
| 03/24 | 8,130 | 8,140 | 8,045 | 8,108 | -0.83% | 860,300 | 4兆4758億 | +7.82% | 15.61 | 1.64 |
| 03/21 | 7,956 | 8,176 | 7,912 | 8,176 | +2.34% | 2,298,000 | 4兆5133億 | +8.72% | 15.74 | 1.66 |
| 03/19 | 7,995 | 8,135 | 7,906 | 7,989 | +1.74% | 1,412,300 | 4兆4101億 | +6.38% | 15.38 | 1.62 |
| 03/18 | 7,798 | 7,911 | 7,713 | 7,852 | +1.82% | 993,000 | 4兆3344億 | +4.54% | 15.12 | 1.59 |
| 03/17 | 7,620 | 7,792 | 7,620 | 7,712 | +1.23% | 781,400 | 4兆2572億 | +2.64% | 14.85 | 1.56 |
| 03/14 | 7,589 | 7,710 | 7,514 | 7,618 | -0.52% | 1,372,500 | 4兆2053億 | +1.22% | 14.67 | 1.55 |
| 03/13 | 7,629 | 7,709 | 7,585 | 7,658 | +1.06% | 1,141,500 | 4兆2274億 | +1.56% | 14.75 | 1.55 |
| 03/12 | 7,440 | 7,625 | 7,379 | 7,578 | +0.91% | 1,181,300 | 4兆1832億 | +0.28% | 14.59 | 1.54 |
| 03/11 | 7,366 | 7,550 | 7,309 | 7,510 | +1.61% | 1,123,200 | 4兆1457億 | -0.84% | 14.46 | 1.52 |
| 03/10 | 7,507 | 7,520 | 7,343 | 7,391 | -0.47% | 911,500 | 4兆800億 | -2.74% | 14.23 | 1.5 |
| 03/07 | 7,420 | 7,488 | 7,341 | 7,426 | -0.67% | 1,123,100 | 4兆993億 | -2.64% | 14.3 | 1.51 |
| 03/06 | 7,418 | 7,560 | 7,414 | 7,476 | +0.78% | 1,161,100 | 4兆1269億 | -2.38% | 14.4 | 1.52 |
| 03/05 | 7,465 | 7,479 | 7,296 | 7,418 | +0.16% | 885,300 | 4兆949億 | -3.46% | 14.29 | 1.5 |
| 03/04 | 7,299 | 7,483 | 7,293 | 7,406 | +1.47% | 1,350,500 | 4兆882億 | -3.92% | 14.26 | 1.5 |
| 03/03 | 7,449 | 7,450 | 7,271 | 7,299 | -0.35% | 977,400 | 4兆292億 | -5.6% | 14.06 | 1.48 |
| 02/28 | 7,220 | 7,342 | 7,206 | 7,325 | -0.3% | 1,745,600 | 4兆435億 | -5.58% | 14.11 | 1.49 |
| 02/27 | 7,379 | 7,416 | 7,290 | 7,347 | -0.42% | 1,085,800 | 4兆557億 | -5.63% | 14.15 | 1.49 |
| 02/26 | 7,349 | 7,397 | 7,233 | 7,378 | +0.39% | 1,058,800 | 4兆728億 | -5.56% | 14.21 | 1.5 |
| 02/25 | 7,222 | 7,400 | 7,200 | 7,349 | +2.15% | 1,565,800 | 4兆568億 | -6.23% | 14.15 | 1.49 |
| 02/21 | 7,207 | 7,298 | 7,163 | 7,194 | +0.87% | 1,088,800 | 3兆9712億 | -8.5% | 13.85 | 1.46 |
| 02/20 | 7,188 | 7,209 | 7,054 | 7,132 | -1.59% | 1,750,700 | 3兆9370億 | -9.65% | 13.73 | 1.45 |
| 02/19 | 7,421 | 7,457 | 7,247 | 7,247 | -3.15% | 1,398,200 | 4兆5億 | -8.64% | 13.96 | 1.47 |
| 02/18 | 7,550 | 7,676 | 7,483 | 7,483 | -1.54% | 1,144,100 | 4兆1308億 | -6.04% | 14.41 | 1.52 |
| 02/17 | 7,370 | 7,718 | 7,244 | 7,600 | +3.75% | 2,145,900 | 4兆1953億 | -4.85% | 14.64 | 1.54 |
| 02/14 | 8,050 | 8,099 | 7,325 | 7,325 | -9.8% | 2,400,400 | 4兆435億 | -8.65% | 14.11 | 1.49 |
| 02/13 | 8,000 | 8,190 | 7,991 | 8,121 | +2.72% | 982,300 | 4兆4829億 | +0.72% | 15.64 | 1.65 |
| 02/12 | 8,010 | 8,075 | 7,897 | 7,906 | -1.58% | 1,396,900 | 4兆3643億 | -2.13% | 15.22 | 1.6 |
| 02/10 | 7,927 | 8,044 | 7,919 | 8,033 | +1.35% | 593,000 | 4兆4344億 | -0.81% | 15.47 | 1.63 |
| 02/07 | 7,948 | 8,023 | 7,909 | 7,926 | -1.02% | 519,600 | 4兆3753億 | -2.4% | 15.26 | 1.61 |
| 02/06 | 8,061 | 8,117 | 7,995 | 8,008 | +0.43% | 657,900 | 4兆4206億 | -1.75% | 15.42 | 1.62 |
| 02/05 | 7,987 | 8,058 | 7,933 | 7,974 | -1.23% | 677,600 | 4兆4018億 | -2.47% | 15.36 | 1.62 |
| 02/04 | 8,157 | 8,160 | 7,995 | 8,073 | +0.82% | 733,500 | 4兆4564億 | -1.55% | 15.55 | 1.64 |
| 02/03 | 7,986 | 8,051 | 7,854 | 8,007 | -1.59% | 1,022,200 | 4兆4200億 | -2.6% | 15.42 | 1.62 |
| 01/31 | 8,110 | 8,179 | 8,079 | 8,136 | +0.48% | 831,000 | 4兆4912億 | -1.32% | 15.67 | 1.65 |
| 01/30 | 8,145 | 8,195 | 8,061 | 8,097 | -1.2% | 1,435,000 | 4兆4697億 | -1.96% | 15.59 | 1.64 |
| 01/29 | 8,115 | 8,199 | 8,067 | 8,195 | +1% | 1,042,000 | 4兆5238億 | -0.98% | 15.78 | 1.66 |
| 01/28 | 8,070 | 8,239 | 8,070 | 8,114 | +1% | 1,038,700 | 4兆4791億 | -2.16% | 15.63 | 1.65 |
| 01/27 | 8,051 | 8,121 | 8,014 | 8,034 | +0.35% | 798,100 | 4兆4349億 | -3.34% | 15.47 | 1.63 |
| 01/24 | 8,016 | 8,030 | 7,949 | 8,006 | +0.7% | 762,500 | 4兆4195億 | -4.02% | 15.42 | 1.62 |
| 01/23 | 7,970 | 7,992 | 7,912 | 7,950 | -0.65% | 834,800 | 4兆3885億 | -5% | 15.31 | 1.61 |
| 01/22 | 8,051 | 8,066 | 7,944 | 8,002 | -0.17% | 884,000 | 4兆4173億 | -4.78% | 15.41 | 1.62 |
| 01/21 | 8,025 | 8,087 | 7,972 | 8,016 | +0.11% | 628,400 | 4兆4250億 | -4.94% | 15.44 | 1.63 |
| 01/20 | 7,949 | 8,036 | 7,926 | 8,007 | +0.57% | 777,300 | 4兆4200億 | -5.41% | 15.42 | 1.62 |
| 01/17 | 7,970 | 8,000 | 7,925 | 7,962 | -0.52% | 980,000 | 4兆3952億 | -6.29% | 15.33 | 1.61 |
| 01/16 | 8,081 | 8,118 | 8,004 | 8,004 | -0.73% | 800,300 | 4兆4184億 | -6.16% | 15.41 | 1.62 |
| 01/15 | 8,121 | 8,216 | 8,013 | 8,063 | +0.15% | 939,200 | 4兆4509億 | -5.94% | 15.53 | 1.64 |
| 01/14 | 7,940 | 8,074 | 7,817 | 8,051 | -0.15% | 1,685,500 | 4兆4443億 | -6.46% | 15.5 | 1.63 |
| 01/10 | 8,383 | 8,431 | 8,035 | 8,063 | -4.17% | 1,759,200 | 4兆4509億 | -6.8% | 15.53 | 1.64 |
| 01/09 | 8,362 | 8,453 | 8,348 | 8,414 | +0.06% | 869,800 | 4兆6447億 | -3.09% | 16.2 | 1.71 |
| 01/08 | 8,450 | 8,519 | 8,320 | 8,409 | -1.2% | 1,160,600 | 4兆6419億 | -3.27% | 16.19 | 1.71 |
| 01/07 | 8,450 | 8,631 | 8,428 | 8,511 | +1.2% | 849,800 | 4兆6982億 | -2.22% | 16.39 | 1.73 |
| 01/06 | 8,601 | 8,625 | 8,363 | 8,410 | -2.21% | 1,162,200 | 4兆6425億 | -3.46% | 16.2 | 1.71 |
| 2024 | ||||||||||
| 12/30 | 8,657 | 8,673 | 8,577 | 8,600 | -0.66% | 817,400 | 4兆7973億 | -1.36% | 13.55 | 1.7 |
| 12/27 | 8,600 | 8,716 | 8,574 | 8,657 | +0.24% | 1,153,900 | 4兆8291億 | -0.8% | 13.64 | 1.71 |
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 | |
| 2011年 3月期 | 2,234 12/15 | 1,737 3/15 | 49,842,300 12/15 | 1兆1597億 | 9017億7539万 | +5.72% 4/15 | -9.8% 3/15 |
| 2012年 3月期 | 2,460 3/27 | 1,941 9/8 | 9,686,300 4/27 | 1兆2771億 | 1兆76億 | +6.39% 9/29 | -6.25% 8/22 |
| 2013年 3月期 | 3,320 3/12 | 2,322 4/12 | 9,211,900 5/31 | 1兆7236億 | 1兆2054億 | +13.76% 1/29 | -2.88% 9/5 |
| 2014年 3月期 | 4,019 11/6 | 2,606 10/9 | 5,829,900 12/3 | 2兆2419億 | 1兆3529億 | +12.24% 8/29 | -11.97% 8/8 |
| 2015年 12月期 | 4,774 8/6 | 3,433 2/16 | 5,070,400 4/30 | 2兆6631億 | 1兆9150億 | +13.56% 7/23 | -17.26% 8/25 |
| 2016年 12月期 | 5,139 12/27 | 3,467 2/12 | 4,849,400 6/17 | 2兆8667億 | 1兆9340億 | +16.06% 1/10 | -6.46% 8/4 |
| 2017年 12月期 | 5,895 1/10 | 4,290 9/6 | 21,166,200 1/24 | 3兆2884億 | 2兆3931億 | +5.54% 10/20 | -6.9% 2/6 |
| 2018年 12月期 | 5,832 5/1 | 4,331 12/26 | 2,820,400 2/22 | 3兆2532億 | 2兆4159億 | +10.11% 2/27 | -15.04% 12/26 |
| 2019年 12月期 | 5,072 12/18 | 3,434 6/27 | 5,057,000 9/30 | 2兆8293億 | 1兆9156億 | +9.56% 8/16 | -11.1% 4/19 |
| 2020年 12月期 | 5,158 2/7 | 3,224 3/18 | 3,996,700 7/30 | 2兆8773億 | 1兆7984億 | +13.22% 5/29 | -21.31% 3/16 |
| 2021年 12月期 | 5,013 9/9 | 4,012 12/3 | 4,634,100 11/30 | 2兆7964億 | 2兆2380億 | +6.93% 3/19 | -8.85% 11/18 |
| 2022年 12月期 | 5,000 7/11 7/7 | 3,831 3/8 | 5,562,700 5/31 | 2兆7891億 | 2兆1370億 | +11.26% 6/28 | -8.58% 1/10 |
| 2023年 12月期 | 5,838 12/12 | 3,827 3/3 | 10,278,600 3/3 | 3兆2566億 | 2兆1348億 | +10.86% 5/23 | -7.01% 12/18 |
| 2024年 12月期 | 9,669 11/7 | 5,030 2/13 | 9,853,000 7/30 | 5兆3937億 | 2兆8059億 | +10.6% 8/23 | -6.91% 2/13 |
| 最新 | 7,350 2025/5/30 | 3,504,500 | 4兆573億 | +6.94% 6,873 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 63%（1.63倍）
- 2025/05/30 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
1,737円（2011/03/15） - 323%（4.23倍）
7,350円（5/30）