株価チャート
2024/09/27～2025/02/26
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 |
| 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 |
| 02/21 | 4,420 | 4,456 | 4,398 | 4,431 | +0.45% | 626,200 | 2兆2066億 | -2.72% | 30.16 | 4.49 |
| 02/20 | 4,492 | 4,500 | 4,360 | 4,411 | -2.71% | 1,145,400 | 2兆1966億 | -3.23% | 30.03 | 4.47 |
| 02/19 | 4,505 | 4,545 | 4,460 | 4,534 | +0.58% | 614,900 | 2兆2579億 | -0.61% | 30.86 | 4.6 |
| 02/18 | 4,463 | 4,546 | 4,448 | 4,508 | +1.37% | 617,800 | 2兆2449億 | -1.1% | 30.69 | 4.57 |
| 02/17 | 4,496 | 4,519 | 4,447 | 4,447 | -1.64% | 589,100 | 2兆2146億 | -2.48% | 30.27 | 4.51 |
| 02/14 | 4,539 | 4,586 | 4,521 | 4,521 | -1.4% | 583,400 | 2兆2514億 | -0.94% | 30.78 | 4.58 |
| 02/13 | 4,594 | 4,606 | 4,530 | 4,585 | -0.33% | 858,100 | 2兆2833億 | +0.37% | 31.21 | 4.65 |
| 02/12 | 4,660 | 4,678 | 4,582 | 4,600 | -0.52% | 998,400 | 2兆2908億 | +0.66% | 31.31 | 4.66 |
| 02/10 | 4,636 | 4,651 | 4,601 | 4,624 | -0.37% | 571,500 | 2兆3027億 | +1.18% | 31.48 | 4.69 |
| 02/07 | 4,580 | 4,709 | 4,551 | 4,641 | +0.69% | 1,028,600 | 2兆3112億 | +1.49% | 31.59 | 4.71 |
| 02/06 | 4,652 | 4,674 | 4,592 | 4,609 | -0.17% | 592,800 | 2兆2952億 | +0.72% | 31.37 | 4.67 |
| 02/05 | 4,542 | 4,639 | 4,534 | 4,617 | +1.47% | 1,014,900 | 2兆2992億 | +0.83% | 31.43 | 4.68 |
| 02/04 | 4,607 | 4,669 | 4,538 | 4,550 | -0.2% | 1,133,500 | 2兆2659億 | -0.68% | 30.97 | 4.61 |
| 02/03 | 4,595 | 4,640 | 4,538 | 4,559 | -1.94% | 900,900 | 2兆2703億 | -0.61% | 31.03 | 4.62 |
| 01/31 | 4,717 | 4,769 | 4,649 | 4,649 | -1.25% | 771,400 | 2兆3152億 | +1.2% | 31.65 | 4.71 |
| 01/30 | 4,707 | 4,766 | 4,667 | 4,708 | -0.57% | 808,700 | 2兆3445億 | +2.44% | 32.05 | 4.77 |
| 01/29 | 4,691 | 4,767 | 4,633 | 4,735 | +2.36% | 1,324,000 | 2兆3580億 | +2.93% | 32.23 | 4.8 |
| 01/28 | 4,500 | 4,653 | 4,467 | 4,626 | +1.96% | 1,084,100 | 2兆3037億 | +0.52% | 31.49 | 4.69 |
| 01/27 | 4,572 | 4,585 | 4,445 | 4,537 | +0.49% | 1,340,200 | 2兆2594億 | -1.58% | 30.88 | 4.6 |
| 01/24 | 4,511 | 4,554 | 4,493 | 4,515 | +0.87% | 922,100 | 2兆2484億 | -2.29% | 30.73 | 4.58 |
| 01/23 | 4,537 | 4,544 | 4,476 | 4,476 | -0.53% | 774,100 | 2兆2290億 | -3.49% | 30.47 | 4.54 |
| 01/22 | 4,536 | 4,548 | 4,476 | 4,500 | 0% | 871,000 | 2兆2410億 | -3.39% | 30.63 | 4.56 |
| 01/21 | 4,496 | 4,506 | 4,463 | 4,500 | +0.18% | 597,200 | 2兆2410億 | -3.76% | 30.63 | 4.56 |
| 01/20 | 4,565 | 4,578 | 4,472 | 4,492 | -0.07% | 702,400 | 2兆2370億 | -4.3% | 30.58 | 4.55 |
| 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 |
