株価チャート
2017/03/31～2025/06/12
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 | 5,241 | 5,615 | 5,085 | 5,525 | +4.9% | 8,118,400 | 2兆7514億 | +17.95% | 34.72 | 5.6 |
| 05/30 | 4,959 | 5,329 | 4,921 | 5,267 | +5.53% | 19,591,600 | 2兆6229億 | +13.42% | 33.1 | 5.34 |
| 04/30 | 4,360 | 5,061 | 4,236 | 4,991 | +15.83% | 26,234,500 | 2兆4855億 | +8.5% | 31.36 | 5.06 |
| 03/31 | 4,335 | 4,480 | 4,241 | 4,309 | 0% | 19,086,300 | 2兆1458億 | -5.67% | 29.33 | 4.37 |
| 02/28 | 4,595 | 4,709 | 4,292 | 4,309 | -7.31% | 16,143,300 | 2兆1458億 | -5.4% | 29.33 | 4.37 |
| 01/31 | 4,717 | 4,769 | 4,416 | 4,649 | -0.94% | 17,557,100 | 2兆3152億 | +2.2% | 31.65 | 4.71 |
| 2024 | ||||||||||
| 12/30 | 4,915 | 5,041 | 4,641 | 4,693 | -4.32% | 14,799,500 | 2兆3371億 | +3.87% | 31.95 | 4.92 |
| 11/29 | 4,865 | 5,400 | 4,779 | 4,905 | -1.72% | 18,957,800 | 2兆4426億 | +8.9% | 33.39 | 5.14 |
| 10/31 | 5,067 | 5,145 | 4,682 | 4,991 | -1.09% | 24,034,900 | 2兆4855億 | +11.23% | 33.98 | 5.23 |
| 10/01 | 株式分割 1→5 | |||||||||
| 09/30 | 5,026 | 5,252 | 4,866 | 5,046 | -0.28% | 20,901,800 | 2兆5129億 | +13.6% | 34.35 | 5.38 |
| 08/30 | 4,504 | 5,282 | 4,347 | 5,060 | +10.96% | 33,577,500 | 2兆5198億 | +14.84% | 34.44 | 5.39 |
| 07/31 | 4,148 | 4,560 | 4,115 | 4,560 | +9.93% | 30,159,000 | 2兆2708億 | +4.28% | 31.04 | 4.86 |
| 06/28 | 4,099 | 4,192 | 3,978 | 4,148 | +1.84% | 20,369,500 | 2兆657億 | -4.51% | 28.24 | 4.52 |
| 05/31 | 4,134 | 4,290 | 3,998 | 4,073 | +0.02% | 25,462,500 | 2兆283億 | -5.96% | 27.72 | 4.44 |
| 04/30 | 4,584 | 4,654 | 3,957 | 4,072 | -10.6% | 34,331,000 | 2兆278億 | -5.78% | 27.72 | 4.44 |
| 03/29 | 4,699 | 4,749 | 4,455 | 4,555 | -2.77% | 20,654,000 | 2兆2683億 | +5.76% | 34.54 | 5.03 |
| 02/29 | 4,546 | 4,694 | 4,386 | 4,685 | +3.03% | 27,962,500 | 2兆3331億 | +9.69% | 35.53 | 5.17 |
| 01/31 | 4,796 | 5,045 | 4,480 | 4,547 | -6.42% | 30,452,500 | 2兆2644億 | +7.39% | 34.48 | 5.02 |
| 2023 | ||||||||||
| 12/29 | 4,571 | 4,864 | 4,503 | 4,859 | +7.05% | 20,970,000 | 2兆4197億 | +15.01% | 36.85 | 5.36 |
| 11/30 | 4,514 | 4,629 | 4,375 | 4,539 | +2.02% | 22,804,500 | 2兆2604億 | +8.12% | 34.42 | 5.01 |
| 10/31 | 4,591 | 4,686 | 4,114 | 4,449 | -1.94% | 25,093,000 | 2兆2156億 | +6.31% | 33.74 | 4.91 |
| 09/29 | 5,078 | 5,110 | 4,519 | 4,537 | -10.44% | 19,586,500 | 2兆2594億 | +8.59% | 34.4 | 5.01 |
| 08/31 | 4,663 | 5,099 | 4,549 | 5,066 | +8.85% | 16,791,500 | 2兆5228億 | +21.66% | 38.42 | 5.59 |
| 07/31 | 4,680 | 4,699 | 4,450 | 4,654 | +1% | 18,371,000 | 2兆3176億 | +13.1% | 35.29 | 5.13 |
| 06/30 | 4,516 | 4,845 | 4,480 | 4,608 | +1.99% | 22,180,500 | 2兆2947億 | +12.55% | 34.94 | 5.08 |
| 05/31 | 4,210 | 4,702 | 4,172 | 4,518 | +8.03% | 20,806,000 | 2兆2499億 | +10.9% | 34.26 | 4.98 |
| 04/28 | 4,222 | 4,368 | 4,074 | 4,182 | +0.05% | 17,030,000 | 2兆826億 | +2.93% | 31.71 | 4.61 |
| 03/31 | 3,966 | 4,252 | 3,948 | 4,180 | +4.81% | 17,367,000 | 2兆816億 | +3.03% | 36.69 | 5.61 |
| 02/28 | 4,162 | 4,268 | 3,906 | 3,988 | -3.9% | 11,892,000 | 1兆9860億 | -1.14% | 35 | 5.35 |
| 01/31 | 3,840 | 4,252 | 3,806 | 4,150 | +6.9% | 18,633,500 | 2兆667億 | +2.93% | 36.42 | 5.57 |
| 2022 | ||||||||||
| 12/30 | 4,400 | 4,420 | 3,864 | 3,882 | -10.55% | 15,956,500 | 1兆9332億 | -3.7% | 34.07 | 5.21 |
| 11/30 | 4,464 | 4,512 | 4,216 | 4,340 | -3% | 18,754,500 | 2兆1613億 | +6.79% | 38.09 | 5.82 |
| 10/31 | 3,834 | 4,554 | 3,806 | 4,474 | +15.37% | 26,432,500 | 2兆2280億 | +10.77% | 39.27 | 6 |
| 09/30 | 4,096 | 4,220 | 3,822 | 3,878 | -6.64% | 15,594,500 | 1兆9312億 | -3.22% | 34.04 | 5.2 |
| 08/31 | 4,236 | 4,374 | 4,052 | 4,154 | -1.84% | 15,535,500 | 2兆686億 | +3.8% | 36.46 | 5.57 |
| 07/29 | 3,918 | 4,366 | 3,852 | 4,232 | +10.27% | 19,300,000 | 2兆1075億 | +6.12% | 37.14 | 5.68 |
| 06/30 | 3,810 | 3,920 | 3,532 | 3,838 | +0.58% | 20,393,500 | 1兆9113億 | -3.3% | 33.69 | 5.15 |
| 05/31 | 3,842 | 4,006 | 3,570 | 3,816 | -1.04% | 20,605,500 | 1兆9003億 | -3.76% | 33.49 | 5.12 |
| 04/28 | 3,668 | 3,912 | 3,514 | 3,856 | +4.67% | 21,379,000 | 1兆9202億 | -2.18% | 33.84 | 5.17 |
| 03/31 | 3,700 | 3,838 | 3,410 | 3,684 | +0.6% | 22,071,500 | 1兆8346億 | -5.56% | 37.25 | 5.52 |
| 02/28 | 3,834 | 3,880 | 3,438 | 3,662 | -2.45% | 15,299,500 | 1兆8236億 | -5.13% | 37.03 | 5.49 |
| 01/31 | 4,404 | 4,432 | 3,576 | 3,754 | -13.1% | 21,748,000 | 1兆8694億 | -2.09% | 37.96 | 5.62 |
| 2021 | ||||||||||
| 12/30 | 4,222 | 4,426 | 3,996 | 4,320 | +2.91% | 14,928,000 | 2兆1513億 | +13.62% | 43.68 | 6.47 |
| 11/30 | 4,316 | 4,416 | 4,042 | 4,198 | 0% | 16,258,000 | 2兆906億 | +12.1% | 42.45 | 6.29 |
| 10/29 | 4,244 | 4,490 | 4,100 | 4,198 | -1.78% | 13,198,500 | 2兆906億 | +13.86% | 42.45 | 6.29 |
| 09/30 | 4,190 | 4,792 | 4,174 | 4,274 | +2% | 18,549,500 | 2兆1284億 | +18.16% | 43.22 | 6.4 |
| 08/31 | 3,900 | 4,270 | 3,880 | 4,190 | +9% | 12,925,500 | 2兆866億 | +18.26% | 42.37 | 6.28 |
| 07/30 | 4,142 | 4,244 | 3,844 | 3,844 | -7.19% | 15,138,000 | 1兆9143億 | +10.81% | 38.87 | 5.76 |
| 06/30 | 4,106 | 4,268 | 3,930 | 4,142 | +0.93% | 13,061,500 | 2兆627億 | +21.36% | 41.88 | 6.21 |
| 05/31 | 4,126 | 4,290 | 3,838 | 4,104 | -2.89% | 22,250,000 | 2兆437億 | +22.43% | 41.5 | 6.15 |
| 04/30 | 4,060 | 4,286 | 3,746 | 4,226 | +4.45% | 21,788,500 | 2兆1045億 | +28.41% | 42.73 | 6.33 |
| 03/31 | 3,650 | 4,146 | 3,514 | 4,046 | +12.51% | 28,834,000 | 2兆149億 | +26% | 46.83 | 6.69 |
| 02/26 | 3,900 | 4,068 | 3,592 | 3,596 | -8.55% | 20,107,500 | 1兆7908億 | +14.7% | 41.62 | 5.95 |
| 01/29 | 4,174 | 4,490 | 3,874 | 3,932 | -5.16% | 27,612,500 | 1兆9581億 | +27.95% | 45.51 | 6.5 |
| 2020 | ||||||||||
| 12/30 | 4,692 | 4,728 | 4,108 | 4,146 | -11.67% | 22,396,500 | 2兆647億 | +38.94% | 47.99 | 6.86 |
| 11/30 | 3,800 | 4,822 | 3,738 | 4,694 | +26.52% | 31,917,500 | 2兆3376億 | +62.09% | 54.33 | 7.76 |
| 10/30 | 3,754 | 3,900 | 3,360 | 3,710 | +0.6% | 22,991,500 | 1兆8475億 | +32.93% | 42.94 | 6.13 |
| 09/30 | 3,786 | 3,942 | 3,600 | 3,688 | -1.86% | 20,288,000 | 1兆8366億 | +35.19% | 42.69 | 6.1 |
| 08/31 | 3,782 | 3,912 | 3,566 | 3,758 | -0.63% | 18,953,000 | 1兆8714億 | +41.07% | 43.5 | 6.21 |
| 07/31 | 3,802 | 3,968 | 3,710 | 3,782 | +0.21% | 22,883,500 | 1兆8834億 | +45.97% | 43.78 | 6.25 |
| 06/30 | 3,778 | 3,900 | 3,510 | 3,774 | +1.02% | 30,081,000 | 1兆8794億 | +50.18% | 43.69 | 6.24 |
| 05/29 | 3,234 | 3,746 | 3,232 | 3,736 | +15.17% | 26,607,500 | 1兆8605億 | +53.3% | 43.25 | 6.18 |
| 04/30 | 2,772 | 3,374 | 2,678 | 3,244 | +14.55% | 27,246,000 | 1兆6155億 | +37.4% | 37.55 | 5.36 |
| 03/31 | 2,638 | 3,020 | 2,384 | 2,832 | +6.55% | 44,751,500 | 1兆4103億 | +23.02% | 35.49 | 5.23 |
| 02/28 | 2,944 | 3,156 | 2,644 | 2,658 | -11.46% | 19,883,000 | 1兆3236億 | +17.61% | 33.31 | 4.9 |
| 01/31 | 2,938 | 3,210 | 2,886 | 3,002 | +1.69% | 22,757,500 | 1兆4949億 | +35.1% | 37.63 | 5.54 |
| 2019 | ||||||||||
| 12/30 | 2,916 | 3,016 | 2,856 | 2,952 | +1.58% | 14,331,000 | 1兆4700億 | +36.16% | 37 | 5.45 |
| 11/29 | 2,702 | 2,956 | 2,666 | 2,906 | +6.45% | 17,769,000 | 1兆4471億 | +37.59% | 36.42 | 5.36 |
| 10/31 | 2,482 | 2,788 | 2,372 | 2,730 | +10.8% | 23,325,500 | 1兆3595億 | +32.78% | 34.22 | 5.04 |
| 09/30 | 2,410 | 2,526 | 2,170 | 2,464 | +1.4% | 23,381,000 | 1兆2270億 | +23.02% | 30.88 | 4.55 |
| 08/30 | 2,308 | 2,464 | 2,220 | 2,430 | +4.11% | 21,646,500 | 1兆2101億 | +23.98% | 30.46 | 4.48 |
| 07/31 | 2,446 | 2,528 | 2,278 | 2,334 | -4.34% | 27,699,500 | 1兆1623億 | +21.69% | 29.25 | 4.31 |
| 06/28 | 2,592 | 2,688 | 2,400 | 2,440 | -7.08% | 25,522,000 | 1兆2151億 | +29.79% | 30.58 | 4.5 |
| 05/31 | 2,554 | 2,744 | 2,364 | 2,626 | +2.1% | 24,362,500 | 1兆3077億 | +43.26% | 32.91 | 4.85 |
| 04/26 | 2,278 | 2,620 | 2,248 | 2,572 | +15.23% | 26,348,000 | 1兆2808億 | +44.74% | 32.24 | 4.75 |
| 03/29 | 2,122 | 2,264 | 2,122 | 2,232 | +4.99% | 19,231,000 | 1兆1115億 | +30.07% | 30.47 | 4.49 |
| 02/28 | 2,020 | 2,150 | 1,994 | 2,126 | +3.4% | 20,462,000 | 1兆587億 | +27.38% | 29.02 | 4.28 |
| 01/31 | 1,640 | 2,066 | 1,632 | 2,056 | +21.08% | 27,582,500 | 1兆238億 | +26.37% | 28.07 | 4.14 |
| 2018 | ||||||||||
| 12/28 | 1,992 | 2,030 | 1,606 | 1,698 | -13.46% | 24,947,500 | 8456億400万 | +7.06% | 23.18 | 3.42 |
| 11/30 | 2,086 | 2,146 | 1,832 | 1,962 | -4.57% | 35,448,000 | 9770億7600万 | +25.93% | 26.78 | 3.95 |
| 10/31 | 2,152 | 2,180 | 1,744 | 2,056 | -4.37% | 40,102,500 | 1兆238億 | +35% | 28.07 | 4.14 |
| 09/28 | 2,084 | 2,218 | 2,056 | 2,150 | +2.97% | 24,774,500 | 1兆707億 | +44.88% | 29.35 | 4.33 |
| 08/31 | 1,946 | 2,102 | 1,866 | 2,088 | +8.98% | 19,982,000 | 1兆398億 | +45% | 28.5 | 4.2 |
| 07/31 | 1,834 | 2,128 | 1,772 | 1,916 | +4.47% | 22,499,000 | 9541億6800万 | +36.37% | 26.16 | 3.86 |
| 06/29 | 1,880 | 1,978 | 1,810 | 1,834 | -2.65% | 20,823,500 | 9133億3200万 | +33.58% | 25.04 | 3.69 |
| 05/31 | 1,820 | 1,916 | 1,800 | 1,884 | +2.73% | 17,329,500 | 9382億3200万 | +39.76% | 25.72 | 3.79 |
| 04/27 | 1,772 | 1,858 | 1,742 | 1,834 | +3.62% | 22,743,500 | 9133億3200万 | +39.04% | 25.04 | 3.69 |
| 03/30 | 1,768 | 1,904 | 1,704 | 1,770 | -1.01% | 23,553,500 | 8814億6000万 | +36.89% | 29.64 | 3.94 |
| 02/28 | 1,710 | 1,804 | 1,602 | 1,788 | +5.3% | 18,388,500 | 8904億2400万 | +41.12% | 29.94 | 3.98 |
| 01/31 | 1,692 | 1,848 | 1,646 | 1,698 | +2.54% | 21,054,000 | 8456億400万 | +36.39% | 28.43 | 3.78 |
| 2017 | ||||||||||
| 12/29 | 1,580 | 1,718 | 1,532 | 1,656 | +6.29% | 16,988,500 | 8246億8800万 | +34.74% | 28.04 | 3.73 |
| 11/30 | 1,514 | 1,570 | 1,450 | 1,558 | +4.28% | 19,684,000 | 7758億8400万 | +28.23% | 26.38 | 3.51 |
| 10/31 | 1,418 | 1,510 | 1,346 | 1,494 | +5.51% | 19,987,500 | 7440億1200万 | +24.09% | 25.3 | 3.37 |
| 09/29 | 1,388 | 1,424 | 1,324 | 1,416 | +2.76% | 15,228,500 | 7051億6800万 | +19.19% | 23.97 | 3.19 |
| 08/31 | 1,378 | 1,412 | 1,340 | 1,378 | 0% | 18,917,000 | 6862億4400万 | +17.38% | 23.33 | 3.1 |
| 07/31 | 1,396 | 1,438 | 1,328 | 1,378 | -0.14% | 24,266,500 | 6862億4400万 | +18.18% | 23.33 | 3.1 |
| 06/30 | 1,300 | 1,436 | 1,232 | 1,380 | +7.31% | 26,100,500 | 6872億4000万 | +19.48% | 23.37 | 3.11 |
| 05/31 | 1,208 | 1,328 | 1,208 | 1,286 | +6.81% | 22,097,500 | 6404億2800万 | +12.71% | 21.77 | 2.9 |
| 04/28 | 1,062 | 1,226 | 1,042 | 1,204 | +13.58% | 26,421,500 | 5995億9200万 | +6.64% | 20.39 | 2.71 |
| 03/31 | 1,048 | 1,096 | 1,038 | 1,060 | +1.34% | 21,395,500 | 5278億8000万 | -5.53% | 20.18 | 2.66 |
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 | +17.95% 4,684 | |||
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）