株価チャート
2024/08/20～2025/01/17
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 |
| 01/17 | 4,545 | 4,562 | 4,459 | 4,495 | -0.11% | 849,900 | 2兆2385億 | -4.65% | 30.6 | 4.56 |
| 01/16 | 4,595 | 4,595 | 4,500 | 4,500 | -0.24% | 761,400 | 2兆2410億 | -4.88% | 30.63 | 4.56 |
| 01/15 | 4,464 | 4,529 | 4,457 | 4,511 | +1.21% | 1,058,000 | 2兆2464億 | -5.01% | 30.71 | 4.57 |
| 01/14 | 4,535 | 4,546 | 4,416 | 4,457 | -1.83% | 988,400 | 2兆2195億 | -6.5% | 30.34 | 4.52 |
| 01/10 | 4,535 | 4,567 | 4,522 | 4,540 | -0.53% | 731,600 | 2兆2609億 | -5.16% | 30.91 | 4.6 |
| 01/09 | 4,612 | 4,637 | 4,529 | 4,564 | -0.87% | 833,600 | 2兆2728億 | -4.98% | 31.07 | 4.63 |
| 01/08 | 4,618 | 4,637 | 4,564 | 4,604 | -0.82% | 639,900 | 2兆2927億 | -4.42% | 31.34 | 4.67 |
| 01/07 | 4,643 | 4,658 | 4,599 | 4,642 | +0.69% | 545,100 | 2兆3117億 | -3.89% | 31.6 | 4.71 |
| 01/06 | 4,717 | 4,722 | 4,587 | 4,610 | -1.77% | 977,000 | 2兆2957億 | -4.75% | 31.38 | 4.67 |
| 2024 |
| 12/30 | 4,700 | 4,739 | 4,675 | 4,693 | -0.49% | 558,700 | 2兆3371億 | -3.22% | 31.95 | 4.92 |
| 12/27 | 4,683 | 4,742 | 4,682 | 4,716 | +0.83% | 562,100 | 2兆3485億 | -2.82% | 32.1 | 4.94 |
| 12/26 | 4,663 | 4,683 | 4,642 | 4,677 | +0.21% | 594,800 | 2兆3291億 | -3.73% | 31.84 | 4.9 |
| 12/25 | 4,676 | 4,698 | 4,641 | 4,667 | -0.91% | 481,400 | 2兆3241億 | -4.07% | 31.77 | 4.89 |
| 12/24 | 4,706 | 4,726 | 4,676 | 4,710 | -0.46% | 377,900 | 2兆3455億 | -3.34% | 32.06 | 4.94 |
| 12/23 | 4,740 | 4,760 | 4,711 | 4,732 | +0.68% | 779,700 | 2兆3565億 | -3.09% | 32.21 | 4.96 |
| 12/20 | 4,750 | 4,790 | 4,700 | 4,700 | -2.19% | 1,125,100 | 2兆3406億 | -3.94% | 31.99 | 4.93 |
| 12/19 | 4,685 | 4,805 | 4,680 | 4,805 | +0.44% | 572,000 | 2兆3928億 | -2.08% | 32.71 | 5.04 |
| 12/18 | 4,820 | 4,846 | 4,761 | 4,784 | -0.6% | 890,100 | 2兆3824億 | -2.76% | 32.57 | 5.02 |
| 12/17 | 4,816 | 4,869 | 4,801 | 4,813 | -0.35% | 839,500 | 2兆3968億 | -2.47% | 32.76 | 5.05 |
| 12/16 | 4,922 | 4,922 | 4,815 | 4,830 | -2.19% | 463,300 | 2兆4053億 | -2.46% | 32.88 | 5.06 |
| 12/13 | 4,875 | 4,947 | 4,875 | 4,938 | -0.68% | 925,000 | 2兆4591億 | -0.64% | 33.61 | 5.18 |
| 12/12 | 5,021 | 5,021 | 4,967 | 4,972 | +0.42% | 651,900 | 2兆4760億 | -0.22% | 33.85 | 5.21 |
| 12/11 | 4,968 | 4,979 | 4,929 | 4,951 | -0.1% | 590,200 | 2兆4655億 | -0.82% | 33.7 | 5.19 |
| 12/10 | 5,015 | 5,031 | 4,909 | 4,956 | -0.76% | 561,600 | 2兆4680億 | -0.84% | 33.74 | 5.2 |
| 12/09 | 4,951 | 5,020 | 4,951 | 4,994 | +1.59% | 751,200 | 2兆4870億 | -0.16% | 34 | 5.24 |
| 12/06 | 4,944 | 4,973 | 4,902 | 4,916 | -0.59% | 584,400 | 2兆4481億 | -1.82% | 33.46 | 5.15 |
| 12/05 | 4,993 | 4,998 | 4,910 | 4,945 | -0.44% | 581,200 | 2兆4626億 | -1.3% | 33.66 | 5.18 |
| 12/04 | 5,002 | 5,041 | 4,954 | 4,967 | +0.12% | 770,300 | 2兆4735億 | -0.88% | 33.81 | 5.21 |
| 12/03 | 4,926 | 5,000 | 4,895 | 4,961 | +0.49% | 816,100 | 2兆4705億 | -0.86% | 33.77 | 5.2 |
| 12/02 | 4,915 | 4,941 | 4,873 | 4,937 | +0.65% | 661,500 | 2兆4586億 | -1.16% | 33.61 | 5.18 |
| 11/29 | 4,900 | 4,965 | 4,887 | 4,905 | -0.61% | 516,200 | 2兆4426億 | -1.62% | 33.39 | 5.14 |
| 11/28 | 4,907 | 4,942 | 4,887 | 4,935 | +1.09% | 530,300 | 2兆4576億 | -0.88% | 33.59 | 5.17 |
| 11/27 | 4,856 | 4,930 | 4,833 | 4,882 | +1.12% | 800,000 | 2兆4312億 | -1.81% | 33.23 | 5.12 |
| 11/26 | 4,790 | 4,850 | 4,779 | 4,828 | +0.42% | 733,300 | 2兆4043億 | -2.84% | 32.87 | 5.06 |
| 11/25 | 4,885 | 4,914 | 4,808 | 4,808 | -0.35% | 1,993,600 | 2兆3943億 | -3.24% | 32.73 | 5.04 |
| 11/22 | 4,853 | 4,871 | 4,817 | 4,825 | -0.8% | 740,500 | 2兆4028億 | -2.94% | 32.85 | 5.06 |
| 11/21 | 4,889 | 4,916 | 4,858 | 4,864 | -0.02% | 603,300 | 2兆4222億 | -2.15% | 33.11 | 5.1 |
| 11/20 | 4,890 | 4,903 | 4,847 | 4,865 | -1.92% | 880,900 | 2兆4227億 | -2.15% | 33.12 | 5.1 |
| 11/19 | 5,022 | 5,030 | 4,953 | 4,960 | -0.7% | 703,100 | 2兆4700億 | -0.34% | 33.76 | 5.2 |
| 11/18 | 5,084 | 5,090 | 4,955 | 4,995 | -0.99% | 712,300 | 2兆4875億 | +0.34% | 34 | 5.24 |
| 11/15 | 5,092 | 5,161 | 5,041 | 5,045 | -1.6% | 920,700 | 2兆5124億 | +1.31% | 34.34 | 5.29 |
| 11/14 | 5,082 | 5,161 | 5,063 | 5,127 | -0.33% | 1,046,200 | 2兆5532億 | +2.95% | 34.9 | 5.37 |
| 11/13 | 5,260 | 5,271 | 5,144 | 5,144 | -2.08% | 928,600 | 2兆5617億 | +3.44% | 35.02 | 5.39 |
| 11/12 | 5,298 | 5,302 | 5,209 | 5,253 | -0.57% | 635,300 | 2兆6159億 | +5.72% | 35.76 | 5.51 |
| 11/11 | 5,212 | 5,343 | 5,212 | 5,283 | +0.34% | 630,700 | 2兆6309億 | +6.53% | 35.96 | 5.54 |
| 11/08 | 5,400 | 5,400 | 5,251 | 5,265 | +1.27% | 776,400 | 2兆6219億 | +6.43% | 35.84 | 5.52 |
| 11/07 | 5,110 | 5,217 | 5,065 | 5,199 | +2.28% | 789,100 | 2兆5891億 | +5.37% | 35.39 | 5.45 |
| 11/06 | 5,082 | 5,177 | 5,035 | 5,083 | +0.36% | 601,700 | 2兆5313億 | +3.15% | 34.6 | 5.33 |
| 11/05 | 5,184 | 5,184 | 5,016 | 5,065 | -1.02% | 1,039,800 | 2兆5223億 | +2.8% | 34.48 | 5.31 |
| 11/01 | 4,865 | 5,186 | 4,865 | 5,117 | +2.52% | 1,687,900 | 2兆5482億 | +3.81% | 34.83 | 5.36 |
| 10/31 | 5,001 | 5,014 | 4,925 | 4,991 | +0.2% | 1,481,000 | 2兆4855億 | +1.2% | 33.98 | 5.23 |
| 10/30 | 4,900 | 5,004 | 4,838 | 4,981 | +4.23% | 4,831,100 | 2兆4805億 | +0.95% | 33.91 | 5.22 |
| 10/29 | 4,746 | 4,812 | 4,723 | 4,779 | +0.74% | 927,300 | 2兆3799億 | -3.22% | 32.53 | 5.01 |
| 10/28 | 4,703 | 4,763 | 4,700 | 4,744 | +0.85% | 694,800 | 2兆3625億 | -4.14% | 32.29 | 4.97 |
| 10/25 | 4,745 | 4,745 | 4,682 | 4,704 | -0.86% | 679,500 | 2兆3425億 | -5.2% | 32.02 | 4.93 |
| 10/24 | 4,728 | 4,790 | 4,720 | 4,745 | -0.29% | 634,100 | 2兆3630億 | -4.72% | 32.3 | 4.97 |
| 10/23 | 4,846 | 4,848 | 4,757 | 4,759 | -0.63% | 472,700 | 2兆3699億 | -4.76% | 32.4 | 4.99 |
| 10/22 | 4,855 | 4,865 | 4,786 | 4,789 | -1.16% | 678,800 | 2兆3849億 | -4.37% | 32.6 | 5.02 |
| 10/21 | 4,848 | 4,871 | 4,817 | 4,845 | -0.06% | 585,700 | 2兆4128億 | -3.49% | 32.98 | 5.08 |
| 10/18 | 4,855 | 4,913 | 4,848 | 4,848 | +0.54% | 714,400 | 2兆4143億 | -3.56% | 33 | 5.08 |
| 10/17 | 4,910 | 4,929 | 4,815 | 4,822 | -1.23% | 990,300 | 2兆4013億 | -4.25% | 32.82 | 5.05 |
| 10/16 | 4,954 | 4,996 | 4,840 | 4,882 | -2.18% | 1,138,600 | 2兆4312億 | -3.27% | 33.23 | 5.12 |
| 10/15 | 4,988 | 5,017 | 4,924 | 4,991 | -0.22% | 1,098,800 | 2兆4855億 | -1.21% | 33.98 | 5.23 |
| 10/11 | 4,983 | 5,022 | 4,962 | 5,002 | -0.48% | 1,338,400 | 2兆4909億 | -1.01% | 34.05 | 5.24 |
| 10/10 | 5,071 | 5,093 | 5,009 | 5,026 | -0.51% | 692,600 | 2兆5029億 | -0.59% | 34.21 | 5.27 |
| 10/09 | 5,013 | 5,095 | 5,009 | 5,052 | +1.79% | 874,800 | 2兆5158億 | -0.08% | 34.39 | 5.3 |
| 10/08 | 4,934 | 5,010 | 4,931 | 4,963 | -1.41% | 973,400 | 2兆4715億 | -1.78% | 33.78 | 5.2 |
| 10/07 | 5,004 | 5,070 | 4,965 | 5,034 | +0.36% | 902,700 | 2兆5069億 | -0.45% | 34.27 | 5.28 |
| 10/04 | 5,009 | 5,117 | 5,008 | 5,016 | +0.95% | 746,000 | 2兆4979億 | -0.87% | 34.15 | 5.26 |
| 10/03 | 5,005 | 5,035 | 4,943 | 4,969 | +0.69% | 766,600 | 2兆4745億 | -1.91% | 33.83 | 5.21 |
| 10/02 | 4,975 | 4,986 | 4,883 | 4,935 | -2.64% | 846,300 | 2兆4576億 | -2.82% | 33.59 | 5.17 |
| 10/01 | 5,067 | 5,145 | 5,023 | 5,069 | +0.46% | 983,500 | 2兆5243億 | -0.41% | 34.51 | 5.31 |
| 10/01 | 株式分割 1→5 |
| 09/30 | 5,042 | 5,126 | 5,022 | 5,046 | -1.35% | 1,000,000 | 2兆5129億 | -0.92% | 34.35 | 5.38 |
| 09/27 | 5,202 | 5,220 | 5,061 | 5,115 | -1.5% | 820,300 | 2兆5472億 | +0.35% | 34.82 | 5.45 |
| 09/26 | 5,053 | 5,195 | 5,038 | 5,193 | +3.14% | 1,178,000 | 2兆5861億 | +1.9% | 35.35 | 5.54 |
| 09/25 | 5,040 | 5,082 | 4,972 | 5,035 | -1.06% | 878,000 | 2兆5074億 | -1.06% | 34.27 | 5.37 |
| 09/24 | 5,115 | 5,131 | 5,072 | 5,089 | +0.57% | 1,022,000 | 2兆5343億 | +0.1% | 34.64 | 5.43 |
| 09/20 | 5,056 | 5,087 | 5,016 | 5,060 | +0.08% | 1,703,500 | 2兆5198億 | -0.33% | 34.44 | 5.39 |
| 09/19 | 5,159 | 5,193 | 5,056 | 5,056 | -1.79% | 935,500 | 2兆5178億 | -0.3% | 34.42 | 5.39 |
| 09/18 | 5,240 | 5,252 | 5,109 | 5,148 | -0.52% | 990,000 | 2兆5637億 | +1.64% | 35.04 | 5.49 |
| 09/17 | 5,052 | 5,194 | 5,036 | 5,175 | +2.52% | 1,106,500 | 2兆5771億 | +2.41% | 35.23 | 5.52 |
| 09/13 | 5,056 | 5,073 | 5,015 | 5,048 | -0.51% | 926,000 | 2兆5139億 | +0.26% | 34.36 | 5.38 |
| 09/12 | 5,082 | 5,138 | 5,050 | 5,074 | +0.79% | 707,500 | 2兆5268億 | +1.04% | 34.54 | 5.41 |
| 09/11 | 5,097 | 5,097 | 4,990 | 5,034 | -0.75% | 800,500 | 2兆5069億 | +0.62% | 34.27 | 5.37 |
| 09/10 | 5,091 | 5,154 | 5,056 | 5,072 | -0.49% | 897,000 | 2兆5258億 | +1.7% | 34.52 | 5.41 |
| 09/09 | 4,961 | 5,097 | 4,940 | 5,097 | +1.68% | 764,500 | 2兆5383億 | +2.76% | 34.7 | 5.43 |
| 09/06 | 5,008 | 5,109 | 4,990 | 5,013 | +0.14% | 852,000 | 2兆4964億 | +1.56% | 34.12 | 5.34 |
| 09/05 | 5,032 | 5,063 | 4,984 | 5,006 | -1.5% | 1,217,500 | 2兆4929億 | +1.89% | 34.08 | 5.34 |
| 09/04 | 4,934 | 5,085 | 4,928 | 5,082 | +1.03% | 1,291,000 | 2兆5308億 | +3.82% | 34.59 | 5.42 |
| 09/03 | 4,866 | 5,034 | 4,866 | 5,030 | +1.17% | 1,221,000 | 2兆5049億 | +3.26% | 34.24 | 5.36 |
| 09/02 | 5,026 | 5,050 | 4,924 | 4,972 | -1.74% | 1,295,500 | 2兆4760億 | +2.54% | 33.84 | 5.3 |
| 08/30 | 5,108 | 5,158 | 5,032 | 5,060 | -0.67% | 1,551,500 | 2兆5198億 | +4.83% | 34.44 | 5.39 |
| 08/29 | 5,089 | 5,189 | 5,003 | 5,094 | -1.83% | 1,560,500 | 2兆5368億 | +6.06% | 34.67 | 5.43 |
| 08/28 | 5,247 | 5,279 | 5,178 | 5,189 | -1.11% | 778,000 | 2兆5841億 | +8.83% | 35.32 | 5.53 |
| 08/27 | 5,261 | 5,282 | 5,205 | 5,247 | +0.13% | 986,500 | 2兆6130億 | +10.91% | 35.72 | 5.59 |
| 08/26 | 5,146 | 5,252 | 5,132 | 5,240 | +1.83% | 1,012,000 | 2兆6095億 | +11.7% | 35.67 | 5.59 |
| 08/23 | 5,110 | 5,146 | 5,077 | 5,146 | -0.14% | 863,000 | 2兆5627億 | +10.55% | 35.03 | 5.49 |
| 08/22 | 5,107 | 5,175 | 5,092 | 5,153 | +1.26% | 1,055,500 | 2兆5661億 | +11.51% | 35.08 | 5.49 |
| 08/21 | 5,076 | 5,220 | 5,050 | 5,089 | +1.25% | 1,782,000 | 2兆5343億 | +10.92% | 34.64 | 5.43 |
| 08/20 | 4,890 | 5,047 | 4,883 | 5,026 | +2.36% | 1,025,000 | 2兆5029億 | +10.32% | 34.21 | 5.36 |
