株価チャート
株価
7/18
- 前日 (7/17)
- 5,605
- 始値
- 5,620
- 高値
- 5,640
- 安値
- 5,553
- 終値 -0.93%
- 5,553
- 出来高 +0.78%
- 500,900
乖離率
- 株価（5日）
移動平均値 - +0.62%
5,519 - 株価（25日）
移動平均値 - +1.09%
5,493 - 出来高（5日）
移動平均値 - -18.7%
616,080
2025/02/25～2025/07/18
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 | ||||||||||
| 07/18 | 5,620 | 5,640 | 5,553 | 5,553 | -0.93% | 500,900 | 2兆7653億 | +1.09% | 34.9 | 5.63 |
| 07/17 | 5,501 | 5,609 | 5,488 | 5,605 | +1.87% | 497,000 | 2兆7912億 | +2.15% | 35.22 | 5.68 |
| 07/16 | 5,485 | 5,574 | 5,481 | 5,502 | +0.95% | 877,500 | 2兆7399億 | +0.33% | 34.58 | 5.58 |
| 07/15 | 5,539 | 5,541 | 5,431 | 5,450 | -0.6% | 583,500 | 2兆7141億 | -0.66% | 34.25 | 5.53 |
| 07/14 | 5,490 | 5,542 | 5,470 | 5,483 | -0.13% | 621,500 | 2兆7305億 | +0.11% | 34.46 | 5.56 |
| 07/11 | 5,468 | 5,551 | 5,461 | 5,490 | -0.2% | 706,900 | 2兆7340億 | +0.42% | 34.5 | 5.57 |
| 07/10 | 5,498 | 5,547 | 5,472 | 5,501 | +1.31% | 1,151,300 | 2兆7394億 | +0.84% | 34.57 | 5.58 |
| 07/09 | 5,519 | 5,539 | 5,410 | 5,430 | -1.61% | 859,600 | 2兆7041億 | -0.2% | 34.12 | 5.51 |
| 07/08 | 5,566 | 5,614 | 5,508 | 5,519 | -0.83% | 1,048,100 | 2兆7484億 | +1.66% | 34.68 | 5.6 |
| 07/07 | 5,495 | 5,570 | 5,495 | 5,565 | +1.66% | 756,200 | 2兆7713億 | +2.73% | 34.97 | 5.64 |
| 07/04 | 5,489 | 5,535 | 5,434 | 5,474 | +0.04% | 563,500 | 2兆7260億 | +1.28% | 34.4 | 5.55 |
| 07/03 | 5,606 | 5,609 | 5,426 | 5,472 | +0.53% | 1,087,600 | 2兆7250億 | +1.41% | 34.39 | 5.55 |
| 07/02 | 5,508 | 5,558 | 5,421 | 5,443 | -2.16% | 772,800 | 2兆7106億 | +1.04% | 34.2 | 5.52 |
| 07/01 | 5,657 | 5,658 | 5,553 | 5,563 | -0.86% | 762,200 | 2兆7703億 | +3.5% | 34.96 | 5.64 |
| 06/30 | 5,547 | 5,611 | 5,520 | 5,611 | +1.46% | 1,039,400 | 2兆7942億 | +4.68% | 35.26 | 5.69 |
| 06/27 | 5,544 | 5,575 | 5,481 | 5,530 | +1.17% | 1,123,600 | 2兆7539億 | +3.46% | 34.75 | 5.61 |
| 06/26 | 5,548 | 5,628 | 5,461 | 5,466 | +0.07% | 942,900 | 2兆7220億 | +2.51% | 34.35 | 5.54 |
| 06/25 | 5,485 | 5,502 | 5,418 | 5,462 | -0.64% | 720,300 | 2兆7200億 | +2.57% | 34.32 | 5.54 |
| 06/24 | 5,504 | 5,530 | 5,450 | 5,497 | +0.96% | 517,400 | 2兆7375億 | +3.4% | 34.54 | 5.57 |
| 06/23 | 5,438 | 5,462 | 5,380 | 5,445 | -0.49% | 476,400 | 2兆7116億 | +2.6% | 34.22 | 5.52 |
| 06/20 | 5,480 | 5,498 | 5,453 | 5,472 | -0.42% | 1,487,700 | 2兆7250億 | +3.25% | 34.39 | 5.55 |
| 06/19 | 5,503 | 5,527 | 5,452 | 5,495 | +0.97% | 600,000 | 2兆7365億 | +3.86% | 34.53 | 5.57 |
| 06/18 | 5,370 | 5,442 | 5,348 | 5,442 | +0.89% | 734,900 | 2兆7101億 | +3.07% | 34.2 | 5.52 |
| 06/17 | 5,446 | 5,491 | 5,392 | 5,394 | -1.28% | 678,200 | 2兆6862億 | +2.37% | 33.9 | 5.47 |
| 06/16 | 5,420 | 5,480 | 5,409 | 5,464 | +1.05% | 912,000 | 2兆7210億 | +3.84% | 34.34 | 5.54 |
| 06/13 | 5,463 | 5,502 | 5,385 | 5,407 | -2.14% | 1,183,000 | 2兆6926億 | +2.93% | 33.98 | 5.48 |
| 06/12 | 5,542 | 5,615 | 5,477 | 5,525 | -0.31% | 1,266,900 | 2兆7514億 | +5.3% | 34.72 | 5.6 |
| 06/11 | 5,398 | 5,555 | 5,318 | 5,542 | +5.82% | 1,686,200 | 2兆7599億 | +5.88% | 34.83 | 5.62 |
| 06/10 | 5,199 | 5,273 | 5,199 | 5,237 | +0.31% | 542,000 | 2兆6080億 | +0.42% | 32.91 | 5.31 |
| 06/09 | 5,215 | 5,230 | 5,160 | 5,221 | +0.62% | 620,900 | 2兆6000億 | +0.25% | 32.81 | 5.29 |
| 06/06 | 5,163 | 5,200 | 5,155 | 5,189 | +0.52% | 657,000 | 2兆5841億 | -0.21% | 32.61 | 5.26 |
| 06/05 | 5,122 | 5,162 | 5,085 | 5,162 | +0.45% | 697,800 | 2兆5706億 | -0.58% | 32.44 | 5.23 |
| 06/04 | 5,166 | 5,203 | 5,121 | 5,139 | -1.36% | 688,500 | 2兆5592億 | -0.89% | 32.29 | 5.21 |
| 06/03 | 5,259 | 5,269 | 5,182 | 5,210 | -0.89% | 651,500 | 2兆5945億 | +0.58% | 32.74 | 5.28 |
| 06/02 | 5,241 | 5,320 | 5,169 | 5,257 | -0.19% | 653,800 | 2兆6179億 | +1.68% | 33.04 | 5.33 |
| 05/30 | 5,233 | 5,290 | 5,197 | 5,267 | +0.77% | 1,572,300 | 2兆6229億 | +2.05% | 33.1 | 5.34 |
| 05/29 | 5,173 | 5,235 | 5,150 | 5,227 | +1.42% | 744,000 | 2兆6030億 | +1.57% | 32.85 | 5.3 |
| 05/28 | 5,227 | 5,234 | 5,135 | 5,154 | -0.79% | 849,100 | 2兆5666億 | +0.39% | 32.39 | 5.23 |
| 05/27 | 5,214 | 5,247 | 5,186 | 5,195 | -0.46% | 682,500 | 2兆5871億 | +1.45% | 32.65 | 5.27 |
| 05/26 | 5,220 | 5,251 | 5,203 | 5,219 | -0.02% | 766,900 | 2兆5990億 | +2.27% | 32.8 | 5.29 |
| 05/23 | 5,306 | 5,310 | 5,213 | 5,220 | -1.16% | 713,400 | 2兆5995億 | +2.7% | 32.8 | 5.29 |
| 05/22 | 5,278 | 5,328 | 5,236 | 5,281 | +0.84% | 800,700 | 2兆6299億 | +4.37% | 33.19 | 5.35 |
| 05/21 | 5,320 | 5,329 | 5,220 | 5,237 | -0.63% | 1,191,900 | 2兆6080億 | +3.95% | 32.91 | 5.31 |
| 05/20 | 5,270 | 5,320 | 5,240 | 5,270 | +0.09% | 1,097,000 | 2兆6244億 | +5.19% | 33.12 | 5.34 |
| 05/19 | 5,228 | 5,287 | 5,228 | 5,265 | +0.17% | 627,700 | 2兆6219億 | +5.64% | 33.09 | 5.34 |
| 05/16 | 5,270 | 5,285 | 5,225 | 5,256 | +0.57% | 779,000 | 2兆6174億 | +6.16% | 33.03 | 5.33 |
| 05/15 | 5,194 | 5,231 | 5,170 | 5,226 | +1.04% | 690,400 | 2兆6025億 | +6.24% | 32.84 | 5.3 |
| 05/14 | 5,190 | 5,215 | 5,111 | 5,172 | -0.61% | 1,126,100 | 2兆5756億 | +5.85% | 32.5 | 5.24 |
| 05/13 | 5,271 | 5,289 | 5,190 | 5,204 | -0.86% | 1,118,300 | 2兆5915億 | +7.12% | 32.7 | 5.28 |
| 05/12 | 5,206 | 5,256 | 5,193 | 5,249 | -0.13% | 654,200 | 2兆6140億 | +8.81% | 32.99 | 5.32 |
| 05/09 | 5,205 | 5,329 | 5,195 | 5,256 | +1.33% | 1,237,600 | 2兆6174億 | +9.77% | 33.03 | 5.33 |
| 05/08 | 5,113 | 5,205 | 5,101 | 5,187 | +2.29% | 1,095,000 | 2兆5831億 | +9.18% | 32.6 | 5.26 |
| 05/07 | 5,106 | 5,143 | 5,068 | 5,071 | +0.18% | 1,034,000 | 2兆5253億 | +7.53% | 31.87 | 5.14 |
| 05/02 | 4,980 | 5,087 | 4,977 | 5,062 | +0.74% | 1,103,300 | 2兆5208億 | +8% | 31.81 | 5.13 |
| 05/01 | 4,959 | 5,027 | 4,921 | 5,025 | +0.68% | 854,100 | 2兆5024億 | +7.83% | 31.58 | 5.1 |
| 04/30 | 5,048 | 5,048 | 4,956 | 4,991 | +0.02% | 1,938,900 | 2兆4855億 | +7.75% | 31.36 | 5.06 |
| 04/28 | 5,032 | 5,054 | 4,956 | 4,990 | -0.2% | 1,242,000 | 2兆4850億 | +8.34% | 31.36 | 5.06 |
| 04/25 | 4,952 | 5,048 | 4,903 | 5,000 | +0.81% | 1,509,700 | 2兆4900億 | +9.17% | 31.42 | 5.07 |
| 04/24 | 4,999 | 5,022 | 4,884 | 4,960 | -1.39% | 1,248,400 | 2兆4700億 | +8.89% | 31.17 | 5.03 |
| 04/23 | 4,980 | 5,061 | 4,969 | 5,030 | +2.57% | 1,594,900 | 2兆5049億 | +10.99% | 31.61 | 5.1 |
| 04/22 | 4,936 | 4,966 | 4,868 | 4,904 | -0.47% | 1,362,500 | 2兆4421億 | +8.83% | 30.82 | 4.97 |
| 04/21 | 4,850 | 4,935 | 4,835 | 4,927 | +1.8% | 1,099,300 | 2兆4536億 | +9.88% | 30.96 | 5 |
| 04/18 | 4,770 | 4,840 | 4,741 | 4,840 | +2.5% | 614,400 | 2兆4103億 | +8.52% | 30.42 | 4.91 |
| 04/17 | 4,694 | 4,734 | 4,686 | 4,722 | -0.17% | 541,100 | 2兆3515億 | +6.35% | 29.67 | 4.79 |
| 04/16 | 4,651 | 4,735 | 4,624 | 4,730 | +1.72% | 913,100 | 2兆3555億 | +6.84% | 29.72 | 4.8 |
| 04/15 | 4,767 | 4,780 | 4,628 | 4,650 | -1.46% | 1,077,300 | 2兆3157億 | +5.35% | 29.22 | 4.71 |
| 04/14 | 4,707 | 4,767 | 4,656 | 4,719 | +3.65% | 1,329,000 | 2兆3500億 | +7.2% | 29.66 | 4.78 |
| 04/11 | 4,478 | 4,580 | 4,458 | 4,553 | -1.36% | 1,030,700 | 2兆2673億 | +3.85% | 28.61 | 4.62 |
| 04/10 | 4,511 | 4,628 | 4,373 | 4,616 | +3.8% | 1,403,900 | 2兆2987億 | +5.48% | 29.01 | 4.68 |
| 04/09 | 4,480 | 4,496 | 4,393 | 4,447 | -0.11% | 1,054,800 | 2兆2146億 | +1.81% | 27.95 | 4.51 |
| 04/08 | 4,470 | 4,522 | 4,393 | 4,452 | +1.18% | 1,158,100 | 2兆2170億 | +1.92% | 27.98 | 4.51 |
| 04/07 | 4,401 | 4,484 | 4,335 | 4,400 | -1.59% | 1,631,200 | 2兆1912億 | +0.8% | 27.65 | 4.46 |
| 04/04 | 4,398 | 4,535 | 4,398 | 4,471 | +2.83% | 1,368,100 | 2兆2265億 | +2.52% | 28.1 | 4.53 |
| 04/03 | 4,278 | 4,390 | 4,236 | 4,348 | +0.12% | 1,069,500 | 2兆1653億 | -0.21% | 27.32 | 4.41 |
| 04/02 | 4,336 | 4,385 | 4,320 | 4,343 | -0.14% | 1,048,400 | 2兆1628億 | -0.37% | 27.29 | 4.4 |
| 04/01 | 4,360 | 4,436 | 4,314 | 4,349 | +0.93% | 999,600 | 2兆1658億 | -0.3% | 27.33 | 4.41 |
| 03/31 | 4,264 | 4,332 | 4,256 | 4,309 | -0.58% | 1,198,000 | 2兆1458億 | -1.28% | 29.33 | 4.37 |
| 03/28 | 4,327 | 4,342 | 4,298 | 4,334 | -1.32% | 923,700 | 2兆1583億 | -0.8% | 29.5 | 4.39 |
| 03/27 | 4,305 | 4,392 | 4,292 | 4,392 | +1.53% | 998,100 | 2兆1872億 | +0.34% | 29.9 | 4.45 |
| 03/26 | 4,347 | 4,364 | 4,288 | 4,326 | -0.25% | 1,240,900 | 2兆1543億 | -1.28% | 29.45 | 4.39 |
| 03/25 | 4,320 | 4,364 | 4,318 | 4,337 | -0.05% | 828,300 | 2兆1598億 | -1.14% | 29.52 | 4.4 |
| 03/24 | 4,360 | 4,379 | 4,322 | 4,339 | -0.96% | 470,000 | 2兆1608億 | -1.25% | 29.54 | 4.4 |
| 03/21 | 4,370 | 4,406 | 4,356 | 4,381 | +0.23% | 1,090,800 | 2兆1817億 | -0.52% | 29.82 | 4.44 |
| 03/19 | 4,370 | 4,398 | 4,367 | 4,371 | -0.25% | 554,100 | 2兆1767億 | -0.95% | 29.75 | 4.43 |
| 03/18 | 4,355 | 4,409 | 4,355 | 4,382 | +0.34% | 620,600 | 2兆1822億 | -0.93% | 29.83 | 4.44 |
| 03/17 | 4,338 | 4,402 | 4,335 | 4,367 | +1.25% | 528,000 | 2兆1747億 | -1.49% | 29.73 | 4.43 |
| 03/14 | 4,293 | 4,369 | 4,285 | 4,313 | -0.99% | 1,023,100 | 2兆1478億 | -2.93% | 29.36 | 4.37 |
| 03/13 | 4,362 | 4,391 | 4,330 | 4,356 | -0.66% | 765,400 | 2兆1692億 | -2.22% | 29.65 | 4.42 |
| 03/12 | 4,403 | 4,434 | 4,359 | 4,385 | -0.39% | 927,000 | 2兆1837億 | -1.75% | 29.85 | 4.45 |
| 03/11 | 4,372 | 4,438 | 4,341 | 4,402 | +1.1% | 1,561,300 | 2兆1921億 | -1.52% | 29.97 | 4.46 |
| 03/10 | 4,307 | 4,369 | 4,265 | 4,354 | +1.75% | 753,100 | 2兆1682億 | -2.81% | 29.64 | 4.41 |
| 03/07 | 4,284 | 4,304 | 4,241 | 4,279 | -1.72% | 970,900 | 2兆1309億 | -4.78% | 29.13 | 4.34 |
| 03/06 | 4,390 | 4,399 | 4,328 | 4,354 | -1.36% | 1,052,200 | 2兆1682億 | -3.5% | 29.64 | 4.41 |
| 03/05 | 4,479 | 4,480 | 4,414 | 4,414 | -0.81% | 1,056,600 | 2兆1981億 | -2.41% | 30.05 | 4.48 |
| 03/04 | 4,367 | 4,458 | 4,367 | 4,450 | +1.81% | 1,068,400 | 2兆2161億 | -1.72% | 30.29 | 4.51 |
| 03/03 | 4,335 | 4,381 | 4,307 | 4,371 | +1.44% | 727,900 | 2兆1767億 | -3.51% | 29.75 | 4.43 |
| 02/28 | 4,320 | 4,361 | 4,292 | 4,309 | -1.44% | 1,443,900 | 2兆1458億 | -4.98% | 29.33 | 4.37 |
| 02/27 | 4,386 | 4,405 | 4,333 | 4,372 | -0.34% | 813,200 | 2兆1772億 | -3.74% | 29.76 | 4.43 |
| 02/26 | 4,371 | 4,397 | 4,345 | 4,387 | -0.57% | 937,000 | 2兆1847億 | -3.52% | 29.86 | 4.45 |
| 02/25 | 4,427 | 4,437 | 4,382 | 4,412 | -0.43% | 772,800 | 2兆1971億 | -3.05% | 30.03 | 4.47 |
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 | 494 24,680 6/29 24,720 6/28 | 316 15,780 3/19 | 8,400,000 168,000 7/25 | - | - | +11.72% 4/21 | -13.54% 3/18 |
| 2009年 3月期 | 415 20,760 4/21 | 229 11,450 10/27 | 7,632,000 152,640 10/31 | - | - | +13.96% 11/18 | -27.16% 10/10 |
| 2010年 3月期 | 350 17,500 1/27 | 244 12,180 4/1 | 6,533,000 130,660 1/27 | - | - | +12.79% 6/5 | -7.57% 10/7 |
| 2011年 3月期 | 390 19,500 5/6 | 260 13,000 3/15 | 8,056,000 161,120 12/2 | 1942億2000万 | 1294億8000万 | +9.68% 1/7 | -11.61% 10/13 |
| 2012年 3月期 | 339 16,940 3/30 16,970 3/29 | 269 13,430 5/20 | 19,739,500 394,790 5/31 | 1690億2120万 | 1337億6280万 | +9.76% 7/4 | -9.26% 8/9 |
| 2013年 3月期 | 440 21,990 3/22 | 292 14,590 6/27 | 3,944,500 78,890 8/1 | 2190億2040万 | 1453億1640万 | +14.45% 4/17 | -5.29% 5/29 |
| 2014年 3月期 | 681 3,405 2/12 | 409 20,440 4/2 | 3,475,000 69,500 5/10 | 3391億3800万 | 2035億8240万 | +9.25% 7/5 | -8.34% 6/7 |
| 2015年 3月期 | 1,040 5,200 3/31 | 579 2,894 4/15 2,894 4/11 | 2,490,000 498,000 4/9 | 5179億2000万 | 2882億4240万 | +17.61% 4/10 | -8.53% 10/17 |
| 2016年 3月期 | 1,380 6,900 12/1 | 951 4,755 4/23 | 26,538,500 5,307,700 11/30 | 6872億4000万 | 4735億9800万 | +13.18% 10/28 | -16.82% 2/12 |
| 2017年 3月期 | 1,238 6,190 4/21 | 963 4,815 12/9 | 2,264,500 452,900 11/22 | 6165億2400万 | 4795億7400万 | +13.38% 5/8 | -9.5% 6/24 |
| 2018年 3月期 | 1,904 9,520 3/16 | 1,042 5,210 4/17 5,210 4/14 | 3,969,500 793,900 7/26 | 9481億9200万 | 5189億1600万 | +11.88% 5/11 | -5.36% 2/7 |
| 2019年 3月期 | 2,264 11,320 3/29 11,320 3/27 | 1,606 8,030 12/26 | 6,592,000 1,318,400 10/30 | 1兆1274億 | 7997億8800万 | +15.54% 1/31 | -15.04% 10/29 |
| 2020年 3月期 | 3,210 16,050 1/14 | 2,170 10,850 9/12 | 3,284,500 656,900 1/29 | 1兆5985億 | 1兆806億 | +12.88% 5/7 | -11.62% 3/16 |
| 2021年 3月期 | 4,822 24,110 11/30 | 2,678 13,390 4/1 | 6,771,500 1,354,300 11/30 | 2兆4013億 | 1兆3336億 | +16.46% 11/27 | -8.65% 2/26 |
| 2022年 3月期 | 4,792 23,960 9/17 | 3,410 17,050 3/11 17,050 3/7 | 2,684,500 536,900 11/30 | 2兆3864億 | 1兆6981億 | +12.39% 9/10 | -12.76% 1/14 |
| 2023年 3月期 | 4,554 22,770 10/26 | 3,514 17,570 4/22 | 2,968,500 593,700 10/28 | 2兆2678億 | 1兆7499億 | +10.6% 10/26 | -6.9% 6/20 |
| 2024年 3月期 | 5,110 25,550 9/6 | 4,074 20,370 4/6 | 4,692,500 938,500 1/25 | 2兆5447億 | 2兆288億 | +7.36% 5/18 | -8.81% 4/24 |
| 2025年 3月期 | 5,400 11/8 | 3,957 19,785 4/26 | 4,831,100 10/30 | 2兆6892億 | 1兆9705億 | +11.69% 8/26 | -6.51% 1/14 |
| 最新 | 5,553 2025/7/18 | 500,900 | 2兆7653億 | +1.09% 5,493 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 823%（9.23倍）
- 2000/12/29 vs 1999/12/30
- -67%（0.33倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/07/18 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
136円（1998/12/29） - 3980%（40.8倍）
5,553円（7/18）