株価チャート
株価
4/24
- 前日 (4/23)
- 3,133
- 始値
- 3,122
- 高値
- 3,135
- 安値
- 3,067
- 終値 -1.21%
- 3,095
- 出来高 +17.82%
- 3,262,600
乖離率
- 株価(5日)
移動平均値 - -0.45%
3,109 - 株価(25日)
移動平均値 - +1.68%
3,044 - 出来高(5日)
移動平均値 - +19.98%
2,719,200
2024/11/26~2025/04/24
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 | ||||||||||
04/24 | 3,122 | 3,135 | 3,067 | 3,095 | -1.21% | 3,262,600 | 5兆5723億 | +1.68% | 42.09 | 5.34 |
04/23 | 3,150 | 3,156 | 3,118 | 3,133 | +0.29% | 2,769,100 | 5兆6408億 | +2.82% | 42.61 | 5.4 |
04/22 | 3,114 | 3,168 | 3,098 | 3,124 | +0.16% | 2,448,600 | 5兆6246億 | +2.49% | 42.48 | 5.39 |
04/21 | 3,068 | 3,132 | 3,065 | 3,119 | +1.5% | 2,401,800 | 5兆6156億 | +2.36% | 42.41 | 5.38 |
04/18 | 3,078 | 3,089 | 3,025 | 3,073 | +0.16% | 2,713,900 | 5兆5327億 | +0.82% | 41.79 | 5.3 |
04/17 | 3,115 | 3,134 | 3,045 | 3,068 | -1.51% | 3,046,400 | 5兆5237億 | +0.62% | 41.72 | 5.29 |
04/16 | 3,085 | 3,120 | 3,075 | 3,115 | +0.71% | 2,679,600 | 5兆6084億 | +2.1% | 42.36 | 5.37 |
04/15 | 3,125 | 3,135 | 3,075 | 3,093 | -0.1% | 3,149,200 | 5兆5687億 | +1.24% | 42.06 | 5.33 |
04/14 | 3,110 | 3,138 | 3,081 | 3,096 | -0.23% | 2,932,600 | 5兆5741億 | +1.11% | 42.1 | 5.34 |
04/11 | 3,054 | 3,120 | 3,053 | 3,103 | -1.49% | 5,263,000 | 5兆5867億 | +1.31% | 42.2 | 5.35 |
04/10 | 3,082 | 3,164 | 3,015 | 3,150 | +5.74% | 8,488,500 | 5兆6714億 | +2.91% | 42.84 | 5.43 |
04/09 | 2,965 | 2,997 | 2,929 | 2,979 | +0.3% | 6,213,100 | 5兆3635億 | -2.65% | 40.51 | 5.14 |
04/08 | 2,906 | 2,982 | 2,868 | 2,970 | +2.73% | 7,942,100 | 5兆3473億 | -3.1% | 40.39 | 5.12 |
04/07 | 2,868 | 2,942 | 2,792 | 2,891 | -0.93% | 13,169,400 | 5兆2051億 | -5.8% | 39.31 | 4.98 |
04/04 | 2,839 | 2,954 | 2,832 | 2,918 | +2.39% | 6,921,600 | 5兆2537億 | -5.17% | 39.68 | 5.03 |
04/03 | 2,783 | 2,855 | 2,755 | 2,850 | -0.59% | 5,058,900 | 5兆1312億 | -7.62% | 38.76 | 4.91 |
04/02 | 2,925 | 2,931 | 2,865 | 2,867 | -1.95% | 4,436,600 | 5兆1618億 | -7.4% | 38.99 | 4.94 |
04/01 | 2,974 | 2,976 | 2,892 | 2,924 | -0.71% | 4,839,700 | 5兆2645億 | -5.8% | 39.76 | 5.04 |
03/31 | 3,010 | 3,013 | 2,944 | 2,945 | -3.51% | 6,964,400 | 5兆3023億 | -5.24% | 40.05 | 5.08 |
03/28 | 3,079 | 3,087 | 3,033 | 3,052 | -1.77% | 4,520,300 | 5兆4949億 | -1.96% | 41.5 | 5.26 |
03/27 | 3,095 | 3,126 | 3,082 | 3,107 | +0.39% | 5,044,700 | 5兆5940億 | -0.26% | 42.25 | 5.36 |
03/26 | 3,120 | 3,131 | 3,077 | 3,095 | -0.64% | 4,031,100 | 5兆5723億 | -0.74% | 42.09 | 5.34 |
03/25 | 3,100 | 3,131 | 3,088 | 3,115 | +0.39% | 2,994,400 | 5兆6084億 | -0.19% | 42.36 | 5.37 |
03/24 | 3,100 | 3,119 | 3,092 | 3,103 | -0.45% | 2,494,300 | 5兆5867億 | -0.7% | 42.2 | 5.35 |
03/21 | 3,141 | 3,159 | 3,117 | 3,117 | -1.42% | 4,764,900 | 5兆6120億 | -0.45% | 42.39 | 5.37 |
03/19 | 3,160 | 3,192 | 3,151 | 3,162 | +0.25% | 2,130,600 | 5兆6930億 | +0.86% | 43 | 5.45 |
03/18 | 3,145 | 3,183 | 3,139 | 3,154 | +1.09% | 2,554,500 | 5兆6786億 | +0.48% | 42.89 | 5.44 |
03/17 | 3,140 | 3,165 | 3,117 | 3,120 | -0.06% | 3,784,200 | 5兆6174億 | -0.89% | 42.43 | 5.38 |
03/14 | 3,119 | 3,153 | 3,107 | 3,122 | +0.03% | 4,211,200 | 5兆6210億 | -1.17% | 42.46 | 5.38 |
03/13 | 3,132 | 3,142 | 3,111 | 3,121 | +0.13% | 3,170,900 | 5兆6192億 | -1.58% | 42.44 | 5.38 |
03/12 | 3,180 | 3,189 | 3,105 | 3,117 | -2.59% | 6,637,600 | 5兆6120億 | -2.2% | 42.39 | 5.37 |
03/11 | 3,300 | 3,336 | 3,178 | 3,200 | -2.35% | 7,595,200 | 5兆7614億 | -0.03% | 43.52 | 5.52 |
03/10 | 3,119 | 3,298 | 3,105 | 3,277 | +5.54% | 12,513,700 | 5兆9000億 | +1.99% | 44.56 | 5.65 |
03/07 | 3,050 | 3,130 | 3,040 | 3,105 | +0.94% | 4,843,000 | 5兆5903億 | -3.87% | 42.22 | 5.35 |
03/06 | 3,098 | 3,104 | 3,063 | 3,076 | -0.87% | 3,429,400 | 5兆5381億 | -5.44% | 41.83 | 5.3 |
03/05 | 3,105 | 3,133 | 3,091 | 3,103 | -0.19% | 3,209,000 | 5兆5867億 | -5.31% | 42.2 | 5.35 |
03/04 | 3,100 | 3,119 | 3,059 | 3,109 | +1.27% | 3,432,200 | 5兆5976億 | -5.62% | 42.28 | 5.36 |
03/03 | 3,095 | 3,107 | 3,015 | 3,070 | -0.52% | 5,039,700 | 5兆5273億 | -7.14% | 41.75 | 5.29 |
02/28 | 3,122 | 3,126 | 3,062 | 3,086 | -1.15% | 5,140,600 | 5兆5561億 | -6.94% | 41.97 | 5.32 |
02/27 | 3,129 | 3,138 | 3,078 | 3,122 | -0.22% | 3,536,300 | 5兆6210億 | -6.13% | 42.46 | 5.38 |
02/26 | 3,080 | 3,156 | 3,075 | 3,129 | +2.05% | 6,921,200 | 5兆6336億 | -6.12% | 42.55 | 5.4 |
02/25 | 3,030 | 3,080 | 3,030 | 3,066 | +1.12% | 3,649,100 | 5兆5201億 | -8.23% | 41.69 | 5.29 |
02/21 | 3,042 | 3,065 | 3,021 | 3,032 | -0.79% | 4,831,600 | 5兆4589億 | -9.52% | 41.23 | 5.23 |
02/20 | 3,095 | 3,101 | 3,042 | 3,056 | -1.77% | 5,457,300 | 5兆5021億 | -9.13% | 41.56 | 5.27 |
02/19 | 3,159 | 3,166 | 3,083 | 3,111 | -1.98% | 5,100,000 | 5兆6012億 | -7.79% | 42.31 | 5.36 |
02/18 | 3,177 | 3,216 | 3,167 | 3,174 | -0.19% | 2,476,400 | 5兆7146億 | -6.12% | 43.16 | 5.47 |
02/17 | 3,214 | 3,248 | 3,177 | 3,180 | -1.21% | 4,206,800 | 5兆7254億 | -6.11% | 43.24 | 5.48 |
02/14 | 3,233 | 3,262 | 3,205 | 3,219 | -1.01% | 3,394,300 | 5兆7956億 | -5.16% | 43.77 | 5.55 |
02/13 | 3,210 | 3,271 | 3,198 | 3,252 | +1.53% | 3,415,900 | 5兆8550億 | -4.35% | 44.22 | 5.61 |
02/12 | 3,266 | 3,269 | 3,189 | 3,203 | -2.05% | 7,780,500 | 5兆7668億 | -6.04% | 43.56 | 5.52 |
02/10 | 3,369 | 3,369 | 3,257 | 3,270 | -2.97% | 5,672,000 | 5兆8874億 | -4.33% | 44.47 | 5.64 |
02/07 | 3,402 | 3,413 | 3,367 | 3,370 | -0.94% | 2,234,300 | 6兆675億 | -1.58% | 45.83 | 5.81 |
02/06 | 3,430 | 3,462 | 3,399 | 3,402 | -0.64% | 2,628,300 | 6兆1251億 | -0.76% | 46.26 | 5.87 |
02/05 | 3,472 | 3,483 | 3,400 | 3,424 | -2.45% | 4,314,600 | 6兆1647億 | -0.12% | 46.56 | 5.9 |
02/04 | 3,537 | 3,549 | 3,483 | 3,510 | +0.78% | 3,478,200 | 6兆3195億 | +2.45% | 47.73 | 6.05 |
02/03 | 3,448 | 3,504 | 3,407 | 3,483 | -0.51% | 4,539,600 | 6兆2709億 | +1.84% | 47.36 | 6.01 |
01/31 | 3,585 | 3,638 | 3,451 | 3,501 | -5.28% | 12,737,100 | 6兆3033億 | +2.49% | 47.61 | 6.04 |
01/30 | 3,679 | 3,725 | 3,647 | 3,696 | +0.54% | 5,778,100 | 6兆6544億 | +8.36% | 50.26 | 6.37 |
01/29 | 3,685 | 3,699 | 3,656 | 3,676 | +0.03% | 4,116,900 | 6兆6184億 | +8.21% | 49.99 | 6.34 |
01/28 | 3,550 | 3,704 | 3,544 | 3,675 | +4.14% | 8,216,000 | 6兆6166億 | +8.66% | 49.98 | 6.34 |
01/27 | 3,450 | 3,548 | 3,440 | 3,529 | +3.58% | 6,243,800 | 6兆3537億 | +4.81% | 47.99 | 6.08 |
01/24 | 3,400 | 3,460 | 3,386 | 3,407 | +2.78% | 5,856,300 | 6兆1341億 | +1.52% | 46.33 | 5.87 |
01/23 | 3,313 | 3,332 | 3,294 | 3,315 | -0.66% | 2,605,600 | 5兆9684億 | -1.13% | 45.08 | 5.72 |
01/22 | 3,332 | 3,345 | 3,288 | 3,337 | +0.57% | 3,075,600 | 6兆81億 | -0.57% | 45.38 | 5.75 |
01/21 | 3,348 | 3,354 | 3,306 | 3,318 | +0.03% | 2,117,200 | 5兆9738億 | -1.19% | 45.12 | 5.72 |
01/20 | 3,325 | 3,332 | 3,285 | 3,317 | +0.15% | 2,144,000 | 5兆9720億 | -1.34% | 45.11 | 5.72 |
01/17 | 3,350 | 3,381 | 3,280 | 3,312 | -1.08% | 3,077,600 | 5兆9630億 | -1.6% | 45.04 | 5.71 |
01/16 | 3,317 | 3,366 | 3,299 | 3,348 | +0.87% | 2,769,700 | 6兆279億 | -0.68% | 45.53 | 5.77 |
01/15 | 3,327 | 3,364 | 3,312 | 3,319 | +0.76% | 3,043,200 | 5兆9756億 | -1.63% | 45.13 | 5.72 |
01/14 | 3,300 | 3,318 | 3,261 | 3,294 | -0.72% | 4,170,900 | 5兆9306億 | -2.52% | 44.79 | 5.68 |
01/10 | 3,353 | 3,365 | 3,310 | 3,318 | -1.37% | 4,101,600 | 5兆9738億 | -2.04% | 45.12 | 5.72 |
01/09 | 3,351 | 3,409 | 3,347 | 3,364 | 0% | 4,259,000 | 6兆567億 | -0.88% | 45.75 | 5.8 |
01/08 | 3,473 | 3,473 | 3,351 | 3,364 | -3.42% | 5,775,400 | 6兆567億 | -1.06% | 45.75 | 5.8 |
01/07 | 3,436 | 3,515 | 3,393 | 3,483 | +1.84% | 4,830,100 | 6兆2709億 | +2.2% | 47.36 | 6.01 |
01/06 | 3,430 | 3,441 | 3,381 | 3,420 | -0.06% | 4,599,400 | 6兆1575億 | +0.29% | 46.51 | 5.9 |
2024 | ||||||||||
12/30 | 3,455 | 3,487 | 3,404 | 3,422 | -0.96% | 3,364,700 | 6兆2227億 | +0.32% | 46.54 | 5.97 |
12/27 | 3,424 | 3,466 | 3,411 | 3,455 | +1.59% | 3,473,400 | 6兆2827億 | +1.23% | 46.98 | 6.02 |
12/26 | 3,366 | 3,460 | 3,366 | 3,401 | +0.77% | 5,057,400 | 6兆1845億 | -0.26% | 46.25 | 5.93 |
12/25 | 3,375 | 3,376 | 3,344 | 3,375 | -0.18% | 2,483,100 | 6兆1372億 | -1.03% | 45.9 | 5.88 |
12/24 | 3,378 | 3,395 | 3,346 | 3,381 | +0.54% | 2,227,600 | 6兆1481億 | -1.02% | 45.98 | 5.89 |
12/23 | 3,415 | 3,416 | 3,325 | 3,363 | -0.5% | 3,205,200 | 6兆1154億 | -1.72% | 45.73 | 5.86 |
12/20 | 3,382 | 3,436 | 3,368 | 3,380 | +0.75% | 5,822,000 | 6兆1463億 | -1.57% | 45.96 | 5.89 |
12/19 | 3,265 | 3,359 | 3,253 | 3,355 | +1.54% | 3,710,100 | 6兆1009億 | -2.58% | 45.62 | 5.85 |
12/18 | 3,301 | 3,318 | 3,266 | 3,304 | +0.12% | 3,621,700 | 6兆81億 | -4.37% | 44.93 | 5.76 |
12/17 | 3,238 | 3,309 | 3,210 | 3,300 | +1.6% | 5,833,500 | 6兆8億 | -4.95% | 44.88 | 5.75 |
12/16 | 3,338 | 3,341 | 3,248 | 3,248 | -2.87% | 5,226,200 | 5兆9063億 | -6.99% | 44.17 | 5.66 |
12/13 | 3,331 | 3,360 | 3,330 | 3,344 | -1.01% | 4,285,300 | 6兆808億 | -4.97% | 45.47 | 5.83 |
12/12 | 3,411 | 3,418 | 3,370 | 3,378 | -0.62% | 3,611,500 | 6兆1427億 | -4.52% | 45.94 | 5.89 |
12/11 | 3,428 | 3,430 | 3,365 | 3,399 | -0.15% | 3,950,900 | 6兆1809億 | -4.47% | 46.22 | 5.92 |
12/10 | 3,439 | 3,445 | 3,387 | 3,404 | -0.53% | 3,162,800 | 6兆1900億 | -4.7% | 46.29 | 5.93 |
12/09 | 3,425 | 3,443 | 3,395 | 3,422 | -0.12% | 2,924,700 | 6兆2227億 | -4.6% | 46.54 | 5.97 |
12/06 | 3,460 | 3,492 | 3,406 | 3,426 | -0.15% | 2,882,200 | 6兆2300億 | -4.83% | 46.59 | 5.97 |
12/05 | 3,444 | 3,460 | 3,409 | 3,431 | -0.29% | 2,949,100 | 6兆2391億 | -4.98% | 46.66 | 5.98 |
12/04 | 3,480 | 3,483 | 3,373 | 3,441 | -1.4% | 5,388,100 | 6兆2572億 | -4.94% | 46.79 | 6 |
12/03 | 3,500 | 3,524 | 3,476 | 3,490 | +0.06% | 3,684,400 | 6兆3463億 | -3.78% | 47.46 | 6.08 |
12/02 | 3,570 | 3,579 | 3,427 | 3,488 | -1.41% | 4,075,600 | 6兆3427億 | -3.96% | 47.43 | 6.08 |
11/29 | 3,530 | 3,556 | 3,513 | 3,538 | -0.34% | 2,827,500 | 6兆4336億 | -2.61% | 48.11 | 6.17 |
11/28 | 3,541 | 3,563 | 3,510 | 3,550 | +0.34% | 3,128,300 | 6兆4555億 | -2.31% | 48.28 | 6.19 |
11/27 | 3,488 | 3,659 | 3,474 | 3,538 | +3% | 13,051,500 | 6兆4336億 | -2.7% | 48.11 | 6.17 |
11/26 | 3,489 | 3,494 | 3,409 | 3,435 | -1.32% | 3,653,600 | 6兆2463億 | -5.55% | 46.71 | 5.99 |
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 | 355 7,090 8/9 | 288 5,750 3/17 | 18,748,000 937,400 8/9 | - | - | +8.91% 8/9 | -7.63% 1/23 |
2009年 3月期 | 375 7,500 12/25 | 292 5,840 4/1 | 15,916,000 795,800 9/3 | - | - | +7.28% 8/6 | -13.18% 10/10 |
2010年 3月期 | 330 6,580 3/25 6,590 3/24 | 298 5,960 11/26 5,960 11/25 | 15,912,000 795,600 9/24 | - | - | +4.13% 4/14 | -2.28% 8/19 |
2011年 3月期 | 416 8,320 3/10 | 300 6,000 3/15 | 30,356,000 1,517,800 3/28 | 7564億7553万 | 5455億3524万 | +4.77% 4/22 | -22% 3/15 |
2012年 3月期 | 447 8,930 3/26 | 311 6,210 4/6 | 24,116,000 1,205,800 4/6 | 8119億3828万 | 5646億2897万 | +6.51% 7/19 | -4.76% 6/3 |
2013年 3月期 | 791 15,820 3/21 | 415 8,300 5/25 | 19,358,000 967,900 9/25 | 1兆4383億 | 7546億5708万 | +16.63% 3/7 | -5.54% 5/24 |
2014年 3月期 | 840 16,800 8/6 | 652 13,030 6/7 | 17,486,000 874,300 3/26 | 1兆5274億 | 1兆1847億 | +10.35% 7/2 | -10.35% 6/3 |
2015年 3月期 | 1,978 9,890 3/30 | 757 15,140 5/7 | 67,880,000 3,394,000 3/10 | 3兆5968億 | 1兆3765億 | +21.03% 3/9 | -8.99% 4/30 |
2016年 3月期 | 1,908 9,540 4/7 | 1,176 5,880 8/25 | 25,671,500 5,134,300 8/25 | 3兆4696億 | 2兆1384億 | +9.72% 2/1 | -19.89% 8/25 |
2017年 3月期 | 1,610 8,049 4/1 | 1,165 5,823 11/9 | 13,722,500 2,744,500 11/30 | 2兆9273億 | 2兆1177億 | +7.12% 12/13 | -11.8% 6/24 |
2018年 3月期 | 2,266 11,330 1/29 | 1,261 6,303 4/28 | 13,309,000 2,661,800 11/30 | 4兆1206億 | 2兆2923億 | +9.62% 12/8 | -6.29% 2/6 |
2019年 3月期 | 2,547 12,735 3/26 | 1,995 9,976 10/30 | 10,223,000 2,044,600 5/31 | 4兆6315億 | 3兆6281億 | +7.24% 2/20 | -9.56% 10/29 |
2020年 3月期 | 3,396 16,980 10/9 | 2,250 11,250 3/13 | 24,333,500 4,866,700 2/28 | 6兆1754億 | 4兆915億 | +12.53% 3/25 | -14.48% 2/27 |
2021年 3月期 | 3,728 18,640 2/18 | 2,473 12,365 8/3 | 13,812,000 2,762,400 11/10 | 6兆7791億 | 4兆4970億 | +12.03% 11/11 | -9.91% 8/3 |
2022年 3月期 | 4,970 24,850 3/25 | 2,920 14,600 5/13 | 14,292,500 2,858,500 10/28 | 9兆377億 | 5兆3098億 | +14.76% 2/10 | -21.52% 5/10 |
2023年 3月期 | 4,778 23,890 4/4 | 3,354 16,770 5/12 | 30,090,200 3/31 | 8兆6885億 | 6兆990億 | +11.39% 8/1 | -21.32% 5/12 |
2024年 3月期 | 5,765 1/17 | 4,475 4/6 | 20,500,400 5/31 | 10兆4833億 | 8兆1375億 | +10.25% 5/22 | -8.03% 5/7 |
最新 | 3,095 2025/4/24 | 3,262,600 | 5兆5723億 | +1.68% 3,044 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -25%(0.75倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- 71%(1.71倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- -8%(0.92倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- -10%(0.9倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- 10%(1.1倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 23%(1.23倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 83%(1.83倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/12/30 vs 2023/12/29
- -35%(0.65倍)
- 2025/04/24 vs 2024/12/30
- -10%(0.9倍)
- 過去安値
215円(1998/10/13) - 1340%(14.4倍)
3,095円(4/24)