株価チャート
2023/07/14～2025/06/12
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 | ||||||||||
| 06/12 | 5,215 | 5,615 | 5,160 | 5,525 | +6.48% | 4,736,900 | 2兆7514億 | +16.59% | 34.72 | 5.6 |
| 06/06 | 5,241 | 5,320 | 5,085 | 5,189 | -1.48% | 4,002,400 | 2兆5841億 | +10.05% | 32.61 | 5.26 |
| 05/30 | 5,220 | 5,290 | 5,135 | 5,267 | +0.9% | 5,381,700 | 2兆6229億 | +11.97% | 33.1 | 5.34 |
| 05/23 | 5,228 | 5,329 | 5,213 | 5,220 | -0.68% | 5,058,400 | 2兆5995億 | +11.3% | 32.8 | 5.29 |
| 05/16 | 5,206 | 5,289 | 5,111 | 5,256 | 0% | 5,022,200 | 2兆6174億 | +12.45% | 33.03 | 5.33 |
| 05/09 | 5,106 | 5,329 | 5,068 | 5,256 | +3.83% | 4,400,600 | 2兆6174億 | +12.67% | 33.03 | 5.33 |
| 05/02 | 5,032 | 5,087 | 4,921 | 5,062 | +1.24% | 6,380,300 | 2兆5208億 | +8.49% | 31.81 | 5.13 |
| 04/25 | 4,850 | 5,061 | 4,835 | 5,000 | +3.31% | 7,914,100 | 2兆4900億 | +7.11% | 31.42 | 5.07 |
| 04/18 | 4,707 | 4,840 | 4,624 | 4,840 | +6.3% | 5,803,900 | 2兆4103億 | +3.95% | 30.42 | 4.91 |
| 04/11 | 4,401 | 4,628 | 4,335 | 4,553 | +1.83% | 7,909,900 | 2兆2673億 | -2.21% | 28.61 | 4.62 |
| 04/04 | 4,264 | 4,535 | 4,236 | 4,471 | +3.16% | 6,881,600 | 2兆2265億 | -4.34% | 28.1 | 4.53 |
| 03/28 | 4,360 | 4,392 | 4,288 | 4,334 | -1.07% | 4,931,000 | 2兆1583億 | -7.71% | 29.5 | 4.39 |
| 03/21 | 4,338 | 4,409 | 4,335 | 4,381 | +1.58% | 3,321,500 | 2兆1817億 | -7.32% | 29.82 | 4.44 |
| 03/14 | 4,307 | 4,438 | 4,265 | 4,313 | +0.79% | 5,783,000 | 2兆1478億 | -9.3% | 29.36 | 4.37 |
| 03/07 | 4,335 | 4,480 | 4,241 | 4,279 | -0.7% | 5,603,900 | 2兆1309億 | -10.56% | 29.13 | 4.34 |
| 02/28 | 4,427 | 4,437 | 4,292 | 4,309 | -2.75% | 4,739,700 | 2兆1458億 | -10.47% | 29.33 | 4.37 |
| 02/21 | 4,496 | 4,546 | 4,360 | 4,431 | -1.99% | 4,182,500 | 2兆2066億 | -8.51% | 30.16 | 4.49 |
| 02/14 | 4,636 | 4,678 | 4,521 | 4,521 | -2.59% | 3,582,900 | 2兆2514億 | -7.2% | 30.78 | 4.58 |
| 02/07 | 4,595 | 4,709 | 4,534 | 4,641 | -0.17% | 5,571,600 | 2兆3112億 | -5.03% | 31.59 | 4.71 |
| 01/31 | 4,572 | 4,769 | 4,445 | 4,649 | +2.97% | 6,668,600 | 2兆3152億 | -4.93% | 31.65 | 4.71 |
| 01/24 | 4,565 | 4,578 | 4,463 | 4,515 | +0.44% | 4,569,200 | 2兆2484億 | -7.56% | 30.73 | 4.58 |
| 01/17 | 4,535 | 4,595 | 4,416 | 4,495 | -0.99% | 4,646,100 | 2兆2385億 | -7.89% | 30.6 | 4.56 |
| 01/10 | 4,717 | 4,722 | 4,522 | 4,540 | -3.73% | 4,704,200 | 2兆2609億 | -6.85% | 30.91 | 4.6 |
| 2024 | ||||||||||
| 12/27 | 4,740 | 4,760 | 4,641 | 4,716 | +0.34% | 3,575,600 | 2兆3485億 | -3.04% | 32.1 | 4.94 |
| 12/20 | 4,922 | 4,922 | 4,680 | 4,700 | -4.82% | 4,353,300 | 2兆3406億 | -3.03% | 31.99 | 4.93 |
| 12/13 | 4,951 | 5,031 | 4,875 | 4,938 | +0.45% | 4,231,100 | 2兆4591億 | +2.34% | 33.61 | 5.18 |
| 12/06 | 4,915 | 5,041 | 4,873 | 4,916 | +0.22% | 4,075,000 | 2兆4481億 | +2.61% | 33.46 | 5.15 |
| 11/29 | 4,885 | 4,965 | 4,779 | 4,905 | +1.66% | 6,567,000 | 2兆4426億 | +3.09% | 33.39 | 5.14 |
| 11/22 | 5,084 | 5,090 | 4,817 | 4,825 | -4.36% | 4,352,400 | 2兆4028億 | +2.16% | 32.85 | 5.06 |
| 11/15 | 5,212 | 5,343 | 5,041 | 5,045 | -4.18% | 4,792,200 | 2兆5124億 | +7.5% | 34.34 | 5.29 |
| 11/08 | 5,184 | 5,400 | 5,016 | 5,265 | +2.89% | 4,246,800 | 2兆6219億 | +13.15% | 35.84 | 5.52 |
| 11/01 | 4,703 | 5,186 | 4,700 | 5,117 | +8.78% | 10,316,900 | 2兆5482億 | +10.97% | 34.83 | 5.36 |
| 10/25 | 4,848 | 4,871 | 4,682 | 4,704 | -2.97% | 3,636,500 | 2兆3425億 | +2.82% | 32.02 | 4.93 |
| 10/18 | 4,988 | 5,017 | 4,815 | 4,848 | -3.08% | 5,040,900 | 2兆4143億 | +6.5% | 33 | 5.08 |
| 10/11 | 5,004 | 5,095 | 4,931 | 5,002 | -0.28% | 5,684,600 | 2兆4909億 | +10.66% | 34.05 | 5.24 |
| 10/04 | 5,042 | 5,145 | 4,883 | 5,016 | -1.94% | 5,342,400 | 2兆4979億 | +11.79% | 34.15 | 5.26 |
| 10/01 | 株式分割 1→5 | |||||||||
| 09/27 | 5,115 | 5,220 | 4,972 | 5,115 | +1.09% | 4,920,300 | 2兆5472億 | +14.71% | 34.82 | 5.45 |
| 09/20 | 5,052 | 5,252 | 5,016 | 5,060 | +0.24% | 5,842,000 | 2兆5198億 | +14.25% | 34.44 | 5.39 |
| 09/13 | 4,961 | 5,154 | 4,940 | 5,048 | +0.7% | 4,860,000 | 2兆5139億 | +14.49% | 34.36 | 5.38 |
| 09/06 | 5,026 | 5,109 | 4,866 | 5,013 | -0.93% | 7,172,500 | 2兆4964億 | +14.06% | 34.12 | 5.34 |
| 08/30 | 5,146 | 5,282 | 5,003 | 5,060 | -1.67% | 6,900,500 | 2兆5198億 | +15.68% | 34.44 | 5.39 |
| 08/23 | 4,932 | 5,220 | 4,872 | 5,146 | +5.15% | 6,266,500 | 2兆5627億 | +18.14% | 35.03 | 5.49 |
| 08/16 | 4,695 | 4,947 | 4,653 | 4,894 | +3.75% | 7,396,500 | 2兆4372億 | +12.84% | 33.31 | 5.22 |
| 08/09 | 4,564 | 4,786 | 4,347 | 4,717 | +4.82% | 15,905,500 | 2兆3490億 | +9.19% | 32.11 | 5.03 |
| 08/02 | 4,400 | 4,560 | 4,379 | 4,500 | +1.69% | 8,460,000 | 2兆2410億 | +4.41% | 30.63 | 4.8 |
| 07/26 | 4,329 | 4,530 | 4,170 | 4,425 | +2.36% | 12,691,500 | 2兆2036億 | +2.74% | 30.12 | 4.72 |
| 07/19 | 4,318 | 4,368 | 4,288 | 4,323 | +0.32% | 5,020,000 | 2兆1528億 | +0.3% | 29.43 | 4.61 |
| 07/12 | 4,308 | 4,359 | 4,231 | 4,309 | +0.72% | 5,977,000 | 2兆1458億 | -0.25% | 29.33 | 4.59 |
| 07/05 | 4,148 | 4,314 | 4,115 | 4,278 | +3.13% | 5,585,000 | 2兆1304億 | -1.47% | 29.12 | 4.56 |
| 06/28 | 4,086 | 4,192 | 4,065 | 4,148 | +1.34% | 5,127,500 | 2兆657億 | -5.08% | 28.24 | 4.52 |
| 06/21 | 4,120 | 4,132 | 4,005 | 4,093 | +0.07% | 5,583,500 | 2兆383億 | -6.87% | 27.86 | 4.46 |
| 06/14 | 4,021 | 4,148 | 3,978 | 4,090 | +1.24% | 6,102,500 | 2兆368億 | -7.57% | 27.84 | 4.46 |
| 06/07 | 4,099 | 4,126 | 4,000 | 4,040 | -0.81% | 5,837,500 | 2兆119億 | -9.23% | 27.5 | 4.4 |
| 05/31 | 4,072 | 4,109 | 3,998 | 4,073 | +0.59% | 7,356,000 | 2兆283億 | -9% | 27.72 | 4.44 |
| 05/24 | 4,218 | 4,252 | 4,043 | 4,049 | -3.73% | 6,049,500 | 2兆164億 | -10.1% | 27.56 | 4.41 |
| 05/17 | 4,203 | 4,290 | 4,169 | 4,206 | -0.4% | 5,604,000 | 2兆945億 | -7.03% | 28.63 | 4.58 |
| 05/10 | 4,190 | 4,277 | 4,141 | 4,223 | +2.25% | 7,173,500 | 2兆1030億 | -6.88% | 28.75 | 4.6 |
| 05/02 | 4,060 | 4,162 | 4,033 | 4,130 | +2.46% | 5,810,500 | 2兆567億 | -9.09% | 28.11 | 4.5 |
| 04/26 | 4,271 | 4,396 | 3,957 | 4,031 | -4% | 15,041,000 | 2兆74億 | -11.5% | 27.44 | 4.39 |
| 04/19 | 4,244 | 4,318 | 4,141 | 4,199 | -2.44% | 6,135,500 | 2兆911億 | -8.22% | 28.58 | 4.58 |
| 04/12 | 4,341 | 4,368 | 4,208 | 4,304 | -1.37% | 7,122,000 | 2兆1433億 | -6.01% | 29.3 | 4.69 |
| 04/05 | 4,584 | 4,654 | 4,311 | 4,364 | -4.19% | 7,497,500 | 2兆1732億 | -4.82% | 29.71 | 4.76 |
| 03/29 | 4,690 | 4,690 | 4,503 | 4,555 | -3.04% | 5,401,500 | 2兆2683億 | -0.81% | 34.54 | 5.03 |
| 03/22 | 4,530 | 4,717 | 4,505 | 4,698 | +4.54% | 4,501,000 | 2兆3396億 | +2.29% | 35.63 | 5.18 |
| 03/15 | 4,556 | 4,587 | 4,455 | 4,494 | -2.43% | 5,788,000 | 2兆2380億 | -2.01% | 34.08 | 4.96 |
| 03/08 | 4,700 | 4,749 | 4,557 | 4,606 | -1.5% | 5,983,500 | 2兆2937億 | +0.3% | 34.93 | 5.08 |
| 03/01 | 4,499 | 4,716 | 4,477 | 4,676 | +4.59% | 9,066,000 | 2兆3286億 | +1.56% | 35.46 | 5.16 |
| 02/22 | 4,413 | 4,517 | 4,393 | 4,471 | +0.4% | 4,711,000 | 2兆2265億 | -3.2% | 33.9 | 4.93 |
| 02/16 | 4,480 | 4,518 | 4,386 | 4,453 | +0.52% | 7,439,500 | 2兆2175億 | -4.09% | 33.77 | 4.91 |
| 02/09 | 4,522 | 4,536 | 4,415 | 4,430 | -1.9% | 8,060,000 | 2兆2061億 | -5% | 33.59 | 4.89 |
| 02/02 | 4,520 | 4,630 | 4,480 | 4,516 | -0.81% | 9,958,000 | 2兆2489億 | -3.44% | 34.25 | 4.98 |
| 01/26 | 4,845 | 5,001 | 4,537 | 4,553 | -6.37% | 13,187,500 | 2兆2673億 | -2.78% | 34.53 | 5.02 |
| 01/19 | 5,000 | 5,039 | 4,849 | 4,863 | -2.43% | 6,459,000 | 2兆4217億 | +3.8% | 36.88 | 5.37 |
| 01/12 | 4,793 | 5,045 | 4,791 | 4,984 | +4.64% | 6,449,000 | 2兆4820億 | +6.63% | 37.79 | 5.5 |
| 01/05 | 4,796 | 4,850 | 4,718 | 4,763 | -1.98% | 3,354,000 | 2兆3719億 | +2.25% | 36.12 | 5.25 |
| 2023 | ||||||||||
| 12/29 | 4,784 | 4,864 | 4,744 | 4,859 | +2.49% | 2,447,500 | 2兆4197億 | +4.43% | 36.85 | 5.36 |
| 12/22 | 4,660 | 4,785 | 4,592 | 4,741 | +1.59% | 4,723,000 | 2兆3610億 | +2.2% | 35.95 | 5.23 |
| 12/15 | 4,736 | 4,764 | 4,637 | 4,667 | -1.95% | 6,547,500 | 2兆3241億 | +0.73% | 35.39 | 5.15 |
| 12/08 | 4,539 | 4,845 | 4,522 | 4,760 | +4.55% | 8,330,500 | 2兆3704億 | +2.81% | 36.1 | 5.25 |
| 12/01 | 4,445 | 4,571 | 4,375 | 4,553 | +1.83% | 5,844,500 | 2兆2673億 | -1.71% | 34.53 | 5.02 |
| 11/24 | 4,442 | 4,545 | 4,384 | 4,471 | +0.65% | 4,251,000 | 2兆2265億 | -3.62% | 33.9 | 4.93 |
| 11/17 | 4,443 | 4,508 | 4,378 | 4,442 | +0.7% | 5,076,000 | 2兆2121億 | -4.47% | 33.68 | 4.9 |
| 11/10 | 4,629 | 4,629 | 4,392 | 4,411 | -2.69% | 8,865,500 | 2兆1966億 | -5.16% | 33.45 | 4.87 |
| 11/02 | 4,349 | 4,581 | 4,310 | 4,533 | +5.08% | 8,152,000 | 2兆2574億 | -2.75% | 34.37 | 5 |
| 10/27 | 4,401 | 4,443 | 4,114 | 4,314 | -3.23% | 8,703,500 | 2兆1483億 | -7.39% | 32.71 | 4.76 |
| 10/20 | 4,458 | 4,534 | 4,395 | 4,458 | -1.37% | 6,026,000 | 2兆2200億 | -4.27% | 33.81 | 4.92 |
| 10/13 | 4,634 | 4,642 | 4,504 | 4,520 | -1.29% | 3,227,000 | 2兆2509億 | -2.71% | 34.28 | 4.99 |
| 10/06 | 4,591 | 4,686 | 4,467 | 4,579 | +0.93% | 6,482,000 | 2兆2803億 | -1.23% | 34.72 | 5.05 |
| 09/29 | 4,672 | 4,738 | 4,519 | 4,537 | -2.45% | 6,607,500 | 2兆2594億 | -1.9% | 34.4 | 5.01 |
| 09/22 | 4,870 | 4,884 | 4,618 | 4,651 | -4.89% | 5,316,000 | 2兆3161億 | +0.91% | 35.27 | 5.13 |
| 09/15 | 5,059 | 5,094 | 4,844 | 4,890 | -3.3% | 4,648,000 | 2兆4352億 | +6.51% | 37.08 | 5.4 |
| 09/08 | 5,054 | 5,110 | 4,982 | 5,057 | -0.1% | 5,138,500 | 2兆5183億 | +10.9% | 38.35 | 5.58 |
| 09/01 | 5,000 | 5,099 | 4,984 | 5,062 | +2.12% | 4,580,000 | 2兆5208億 | +11.87% | 38.39 | 5.58 |
| 08/25 | 4,802 | 4,968 | 4,781 | 4,957 | +3.79% | 3,749,500 | 2兆4685億 | +10.52% | 37.59 | 5.47 |
| 08/18 | 4,743 | 4,943 | 4,680 | 4,776 | +2.01% | 5,479,500 | 2兆3784億 | +7.4% | 36.22 | 5.27 |
| 08/10 | 4,563 | 4,688 | 4,549 | 4,682 | +1.65% | 3,286,500 | 2兆3316億 | +6.07% | 35.5 | 5.17 |
| 08/04 | 4,660 | 4,697 | 4,584 | 4,606 | +0.74% | 4,877,000 | 2兆2937億 | +4.94% | 34.93 | 5.08 |
| 07/28 | 4,642 | 4,686 | 4,513 | 4,572 | -0.31% | 6,777,000 | 2兆2768億 | +4.57% | 34.67 | 5.04 |
| 07/21 | 4,636 | 4,699 | 4,548 | 4,586 | -1.1% | 3,608,500 | 2兆2838億 | +5.26% | 34.78 | 5.06 |
| 07/14 | 4,481 | 4,668 | 4,450 | 4,637 | +2.98% | 5,120,000 | 2兆3092億 | +6.84% | 35.16 | 5.12 |
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 24,720 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 16,970 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 | 5,525 2025/6/12 | 1,266,900 | 2兆7514億 | +16.59% 4,739 | |||
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）
- 2025/06/12 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
136円（1998/12/29） - 3959%（40.59倍）
5,525円（6/12）