株価チャート
株価
5/14
- 前日 (5/13)
- 533
- 始値
- 526
- 高値
- 535
- 安値
- 523
- 終値 -0.94%
- 528
- 出来高 +11.28%
- 15,302,900
乖離率
- 株価（5日）
移動平均値 - -1.31%
535 - 株価（25日）
移動平均値 - 0%
528 - 出来高（5日）
移動平均値 - -30.71%
22,084,040
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 526 | 535 | 523 | 528 | -0.94% | 15,302,900 | 3兆7774億 | 0% | 24.52 | 1.25 |
| 05/13 | 539 | 540 | 532 | 533 | -2.2% | 13,751,700 | 3兆8131億 | +0.95% | 24.75 | 1.27 |
| 05/12 | 546 | 552 | 541 | 545 | +1.11% | 12,567,700 | 3兆8990億 | +3.42% | 25.3 | 1.3 |
| 05/09 | 533 | 540 | 530 | 539 | +1.7% | 20,859,700 | 3兆8561億 | +2.47% | 25.03 | 1.28 |
| 05/08 | 542 | 546 | 522 | 530 | -2.93% | 47,938,200 | 3兆7917億 | +0.95% | 24.61 | 1.26 |
| 05/07 | 544 | 551 | 541 | 546 | +2.25% | 19,604,500 | 3兆9061億 | +4% | 25.35 | 1.3 |
| 05/02 | 527 | 536 | 525 | 534 | +0.75% | 13,785,400 | 3兆8203億 | +1.91% | 24.79 | 1.27 |
| 05/01 | 531 | 536 | 524 | 530 | -1.85% | 14,333,800 | 3兆7917億 | +1.15% | 24.61 | 1.26 |
| 04/30 | 532 | 543 | 528 | 540 | +2.27% | 14,850,100 | 3兆8632億 | +3.05% | 25.07 | 1.28 |
| 04/28 | 530 | 530 | 521 | 528 | +1.34% | 10,064,600 | 3兆7774億 | +0.76% | 24.52 | 1.25 |
| 04/25 | 533 | 534 | 518 | 521 | -1.7% | 13,618,300 | 3兆7273億 | -0.57% | 24.19 | 1.24 |
| 04/24 | 550 | 551 | 525 | 530 | -3.64% | 13,904,700 | 3兆7917億 | +1.15% | 24.61 | 1.26 |
| 04/23 | 560 | 561 | 546 | 550 | -0.54% | 9,374,100 | 3兆9348億 | +5.16% | 25.54 | 1.31 |
| 04/22 | 556 | 556 | 545 | 553 | -0.54% | 12,190,400 | 3兆9562億 | +5.94% | 25.68 | 1.31 |
| 04/21 | 550 | 559 | 549 | 556 | +0.36% | 9,529,400 | 3兆9773億 | +6.72% | 25.82 | 1.32 |
| 04/18 | 543 | 556 | 538 | 554 | +2.97% | 12,051,000 | 3兆9629億 | +6.54% | 25.72 | 1.32 |
| 04/17 | 527 | 540 | 524 | 538 | +1.89% | 13,984,600 | 3兆8485億 | +3.66% | 24.98 | 1.28 |
| 04/16 | 522 | 528 | 518 | 528 | +2.52% | 9,073,900 | 3兆7770億 | +1.73% | 24.52 | 1.25 |
| 04/15 | 521 | 522 | 514 | 515 | -0.39% | 7,812,800 | 3兆6840億 | -0.58% | 23.91 | 1.22 |
| 04/14 | 515 | 521 | 514 | 517 | +0.98% | 9,508,100 | 3兆6983億 | -0.39% | 24 | 1.23 |
| 04/11 | 498 | 515 | 494 | 512 | -0.19% | 13,468,200 | 3兆6625億 | -1.35% | 23.77 | 1.22 |
| 04/10 | 525 | 525 | 509 | 513 | +4.91% | 14,683,600 | 3兆6697億 | -1.16% | 23.82 | 1.22 |
| 04/09 | 497 | 499 | 483 | 489 | -2.4% | 17,642,200 | 3兆4980億 | -5.78% | 22.7 | 1.16 |
| 04/08 | 498 | 510 | 495 | 501 | +5.7% | 16,430,300 | 3兆5838億 | -3.65% | 23.26 | 1.19 |
| 04/07 | 463 | 481 | 456 | 474 | -9.54% | 26,248,700 | 3兆3907億 | -9.02% | 22.01 | 1.13 |
| 04/04 | 520 | 535 | 518 | 524 | +0.77% | 15,267,100 | 3兆7483億 | +0.38% | 24.33 | 1.25 |
| 04/03 | 498 | 521 | 497 | 520 | +0.58% | 13,576,300 | 3兆7197億 | 0% | 24.14 | 1.24 |
| 04/02 | 521 | 526 | 511 | 517 | 0% | 12,585,100 | 3兆6983億 | -0.39% | 24 | 1.23 |
| 04/01 | 514 | 520 | 512 | 517 | +2.17% | 9,224,000 | 3兆6983億 | 0% | 24 | 1.23 |
| 03/31 | 503 | 512 | 501 | 506 | -3.25% | 13,291,200 | 3兆6196億 | -1.94% | 23.49 | 1.2 |
| 03/28 | 531 | 535 | 518 | 523 | -2.61% | 15,227,700 | 3兆7412億 | +1.55% | 24.27 | 1.24 |
| 03/27 | 530 | 538 | 529 | 537 | +0.56% | 11,940,700 | 3兆8413億 | +4.47% | 24.92 | 1.28 |
| 03/26 | 534 | 536 | 529 | 534 | -0.37% | 10,248,100 | 3兆8199億 | +4.3% | 24.78 | 1.27 |
| 03/25 | 523 | 539 | 523 | 536 | +2.49% | 13,175,000 | 3兆8342億 | +5.1% | 24.88 | 1.27 |
| 03/24 | 521 | 534 | 519 | 523 | +0.38% | 9,607,400 | 3兆7412億 | +2.95% | 24.27 | 1.24 |
| 03/21 | 523 | 528 | 521 | 521 | +0.19% | 16,258,000 | 3兆7264億 | +2.76% | 24.18 | 1.24 |
| 03/19 | 521 | 525 | 517 | 520 | -1.33% | 10,215,200 | 3兆7192億 | +2.56% | 24.13 | 1.24 |
| 03/18 | 527 | 530 | 524 | 527 | 0% | 9,434,300 | 3兆7693億 | +4.15% | 24.46 | 1.25 |
| 03/17 | 524 | 531 | 521 | 527 | +0.76% | 8,524,900 | 3兆7693億 | +4.36% | 24.46 | 1.25 |
| 03/14 | 525 | 527 | 518 | 523 | -1.69% | 14,703,900 | 3兆7407億 | +4.18% | 24.27 | 1.24 |
| 03/13 | 537 | 541 | 532 | 532 | 0% | 14,222,800 | 3兆8050億 | +6.19% | 24.69 | 1.26 |
| 03/12 | 525 | 552 | 520 | 532 | +3.1% | 36,841,800 | 3兆8050億 | +6.83% | 24.69 | 1.26 |
| 03/11 | 525 | 527 | 499 | 516 | -2.27% | 21,962,500 | 3兆6906億 | +4.24% | 23.95 | 1.23 |
| 03/10 | 526 | 530 | 521 | 528 | +1.93% | 18,701,100 | 3兆7764億 | +7.1% | 24.5 | 1.25 |
| 03/07 | 525 | 528 | 517 | 518 | -0.58% | 17,991,000 | 3兆7049億 | +5.71% | 24.04 | 1.23 |
| 03/06 | 515 | 521 | 514 | 521 | +0.97% | 14,418,900 | 3兆7264億 | +6.98% | 24.18 | 1.24 |
| 03/05 | 517 | 518 | 510 | 516 | +0.78% | 14,820,100 | 3兆6906億 | +6.39% | 23.95 | 1.23 |
| 03/04 | 513 | 516 | 506 | 512 | -0.19% | 18,468,000 | 3兆6620億 | +6.22% | 23.76 | 1.22 |
| 03/03 | 500 | 515 | 499 | 513 | +1.38% | 19,263,600 | 3兆6691億 | +7.1% | 23.81 | 1.22 |
| 02/28 | 496 | 506 | 492 | 506 | +4.33% | 32,561,200 | 3兆6191億 | +6.3% | 23.48 | 1.2 |
| 02/27 | 482 | 489 | 476 | 485 | +2.32% | 13,350,800 | 3兆4689億 | +2.54% | 22.51 | 1.15 |
| 02/26 | 479 | 479 | 469 | 474 | -1.04% | 13,712,300 | 3兆3902億 | +0.64% | 22 | 1.13 |
| 02/25 | 490 | 490 | 479 | 479 | -2.64% | 12,210,700 | 3兆4260億 | +2.13% | 22.23 | 1.14 |
| 02/21 | 482 | 493 | 480 | 492 | +2.71% | 13,643,500 | 3兆5189億 | +5.35% | 22.83 | 1.17 |
| 02/20 | 488 | 491 | 478 | 479 | -2.44% | 13,758,100 | 3兆4258億 | +3.23% | 22.23 | 1.14 |
| 02/19 | 488 | 493 | 483 | 491 | +0.2% | 11,689,900 | 3兆5116億 | +6.28% | 22.78 | 1.17 |
| 02/18 | 486 | 491 | 483 | 490 | +0.41% | 7,604,000 | 3兆5044億 | +6.52% | 22.74 | 1.16 |
| 02/17 | 495 | 496 | 486 | 488 | -1.21% | 11,025,500 | 3兆4901億 | +6.78% | 22.64 | 1.16 |
| 02/14 | 502 | 502 | 491 | 494 | -1.59% | 13,433,300 | 3兆5330億 | +8.81% | 22.92 | 1.17 |
| 02/13 | 501 | 503 | 495 | 502 | +0.6% | 13,102,300 | 3兆5903億 | +11.06% | 23.29 | 1.19 |
| 02/12 | 507 | 511 | 493 | 499 | 0% | 17,745,600 | 3兆5688億 | +11.14% | 23.15 | 1.19 |
| 02/10 | 485 | 503 | 483 | 499 | +0.4% | 16,221,000 | 3兆5688億 | +12.13% | 23.15 | 1.19 |
| 02/07 | 471 | 497 | 467 | 497 | +4.41% | 24,469,500 | 3兆5545億 | +12.44% | 23.06 | 1.18 |
| 02/06 | 485 | 490 | 475 | 476 | +0.42% | 14,731,100 | 3兆4043億 | +8.43% | 22.09 | 1.13 |
| 02/05 | 470 | 480 | 468 | 474 | +1.5% | 17,253,500 | 3兆3900億 | +8.47% | 21.99 | 1.13 |
| 02/04 | 469 | 472 | 463 | 467 | +0.86% | 15,609,000 | 3兆3399億 | +7.36% | 21.67 | 1.11 |
| 02/03 | 448 | 472 | 445 | 463 | +1.76% | 17,997,100 | 3兆3113億 | +6.93% | 21.48 | 1.1 |
| 01/31 | 456 | 458 | 451 | 455 | -0.66% | 9,534,300 | 3兆2541億 | +5.32% | 21.11 | 1.08 |
| 01/30 | 456 | 459 | 452 | 458 | +0.22% | 8,571,200 | 3兆2756億 | +6.51% | 21.25 | 1.09 |
| 01/29 | 455 | 457 | 453 | 457 | +0.66% | 7,824,100 | 3兆2684億 | +6.53% | 21.21 | 1.09 |
| 01/28 | 447 | 454 | 446 | 454 | +1.34% | 10,709,500 | 3兆2470億 | +5.83% | 21.07 | 1.08 |
| 01/27 | 443 | 449 | 441 | 448 | +1.59% | 11,165,100 | 3兆2040億 | +4.67% | 20.79 | 1.06 |
| 01/24 | 439 | 443 | 434 | 441 | +1.15% | 9,712,400 | 3兆1540億 | +3.04% | 20.46 | 1.05 |
| 01/23 | 432 | 436 | 432 | 436 | +0.93% | 8,252,600 | 3兆1182億 | +1.87% | 20.23 | 1.04 |
| 01/22 | 431 | 435 | 430 | 432 | +0.93% | 7,133,900 | 3兆896億 | +0.93% | 20.05 | 1.03 |
| 01/21 | 432 | 433 | 428 | 428 | +0.47% | 5,178,700 | 3兆608億 | 0% | 19.86 | 1.02 |
| 01/20 | 427 | 430 | 425 | 426 | -0.23% | 5,144,900 | 3兆465億 | -0.47% | 19.77 | 1.01 |
| 01/17 | 424 | 427 | 422 | 427 | +0.23% | 7,666,100 | 3兆537億 | -0.47% | 19.81 | 1.01 |
| 01/16 | 430 | 433 | 425 | 426 | -0.23% | 6,307,100 | 3兆465億 | -0.7% | 19.77 | 1.01 |
| 01/15 | 430 | 432 | 424 | 427 | +0.47% | 9,480,400 | 3兆537億 | -0.47% | 19.81 | 1.01 |
| 01/14 | 430 | 435 | 420 | 425 | 0% | 10,160,400 | 3兆394億 | -0.93% | 19.72 | 1.01 |
| 01/10 | 421 | 427 | 420 | 425 | +0.47% | 8,457,400 | 3兆394億 | -0.93% | 19.72 | 1.01 |
| 01/09 | 426 | 427 | 420 | 423 | -0.7% | 8,339,900 | 3兆251億 | -1.4% | 19.63 | 1 |
| 01/08 | 420 | 428 | 419 | 426 | +0.24% | 9,873,800 | 3兆465億 | -0.47% | 19.77 | 1.01 |
| 01/07 | 420 | 428 | 418 | 425 | +2.91% | 16,888,300 | 3兆394億 | -0.7% | 19.72 | 1.01 |
| 01/06 | 421 | 422 | 411 | 413 | -1.43% | 13,180,600 | 2兆9536億 | -3.28% | 19.16 | 0.98 |
| 2024 | ||||||||||
| 12/30 | 430 | 430 | 418 | 419 | -1.87% | 10,059,800 | 2兆9965億 | -1.87% | 19.44 | 1 |
| 12/27 | 426 | 429 | 424 | 427 | +0.71% | 7,942,500 | 3兆537億 | 0% | 19.81 | 1.02 |
| 12/26 | 424 | 425 | 421 | 424 | 0% | 7,286,100 | 3兆322億 | -0.47% | 19.67 | 1.01 |
| 12/25 | 425 | 425 | 418 | 424 | +0.24% | 5,724,000 | 3兆322億 | -0.47% | 19.67 | 1.01 |
| 12/24 | 419 | 426 | 418 | 423 | +0.24% | 9,278,200 | 3兆251億 | -0.7% | 19.62 | 1.01 |
| 12/23 | 425 | 428 | 416 | 422 | -0.94% | 9,825,100 | 3兆177億 | -0.71% | 19.57 | 1 |
| 12/20 | 429 | 430 | 415 | 426 | -1.16% | 26,682,600 | 3兆463億 | +0.24% | 19.76 | 1.01 |
| 12/19 | 438 | 440 | 430 | 431 | -1.6% | 10,637,400 | 3兆820億 | +1.65% | 19.99 | 1.02 |
| 12/18 | 447 | 448 | 438 | 438 | -1.13% | 8,596,000 | 3兆1321億 | +3.3% | 20.32 | 1.04 |
| 12/17 | 439 | 444 | 438 | 443 | +1.14% | 9,641,200 | 3兆1678億 | +4.73% | 20.55 | 1.05 |
| 12/16 | 440 | 443 | 437 | 438 | -0.68% | 7,400,400 | 3兆1321億 | +4.04% | 20.32 | 1.04 |
| 12/13 | 434 | 442 | 433 | 441 | +0.23% | 12,923,800 | 3兆1535億 | +5% | 20.46 | 1.05 |
| 12/12 | 440 | 442 | 439 | 440 | +0.46% | 10,804,600 | 3兆1464億 | +5.01% | 20.41 | 1.05 |
| 12/11 | 432 | 438 | 432 | 438 | +0.92% | 11,784,400 | 3兆1321億 | +4.78% | 20.32 | 1.04 |
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 | 590 59,000 10/23 | 352 35,200 8/17 | 71,635,600 716,356 4/26 | - | - | +23.37% 10/22 | -18.74% 1/22 |
| 2009年 3月期 | 554 55,400 4/7 | 224 22,430 3/12 | 41,635,300 416,353 9/17 | - | - | +18.73% 11/5 | -25.15% 10/10 |
| 2010年 3月期 | 362 36,150 3/9 | 243 24,260 5/7 | 59,822,400 598,224 6/12 | - | - | +22.26% 6/15 | -8.73% 11/19 |
| 2011年 3月期 | 385 38,500 4/27 | 253 25,250 3/15 | 78,414,900 784,149 3/2 | 2兆2375億 | 1兆4674億 | +9.61% 6/21 | -11.95% 3/15 |
| 2012年 3月期 | 300 29,950 5/2 29,980 4/25 | 219 21,910 9/26 | 25,795,000 257,950 2/15 | 1兆7423億 | 1兆2733億 | +11.13% 10/11 | -13.74% 8/23 |
| 2013年 3月期 | 455 45,450 3/21 | 217 21,650 6/4 | 50,666,400 506,664 1/30 | 2兆6414億 | 1兆2582億 | +24.38% 1/30 | -6.76% 5/18 |
| 2014年 3月期 | 668 1/10 | 398 39,800 4/2 | 101,345,500 3/28 | 3兆8422億 | 2兆3130億 | +18.43% 12/11 | -17.41% 4/8 |
| 2015年 3月期 | 528 3/23 | 384 10/30 | 89,863,700 5/20 | 3兆69億 | 2兆1868億 | +12.32% 2/26 | -10.57% 5/19 |
| 2016年 3月期 | 577 8/7 | 402 2/12 | 87,732,300 5/29 | 3兆2860億 | 2兆2894億 | +12.01% 8/7 | -12.75% 1/21 |
| 2017年 3月期 | 559 3/16 | 385 11/9 | 69,438,700 2/6 | 3兆1837億 | 2兆1927億 | +12.85% 2/13 | -10.8% 6/24 |
| 2018年 3月期 | 549 1/25 | 459 6/19 | 64,014,000 2/28 | 3兆1275億 | 2兆6142億 | +5.28% 8/17 | -17.13% 5/1 |
| 2019年 3月期 | 503 4/2 | 250 12/25 | 179,829,100 9/11 | 2兆8655億 | 1兆2879億 | +19.06% 5/9 | -15.46% 12/25 |
| 2020年 3月期 | 485 1/14 | 258 8/26 | 155,894,300 11/14 | 2兆3388億 | 1兆7194億 | +29.36% 11/14 | -26.01% 3/19 |
| 2021年 3月期 | 792 10/13 | 308 4/3 | 63,215,400 8/4 | 3兆8204億 | 1兆4853億 | +23.53% 8/3 | -16.72% 11/16 |
| 2022年 3月期 | 840 11/22 | 439 5/13 | 78,628,900 5/27 | 6兆4313億 | 3兆3606億 | +14.57% 11/9 | -16.35% 5/13 |
| 2023年 3月期 | 546 4/5 | 326 12/28 | 117,313,300 11/4 | 4兆1475億 | 2兆4884億 | +17.21% 2/3 | -16.15% 5/12 |
| 2024年 3月期 | 504 12/29 | 342 6/27 | 74,873,600 8/4 | 3兆8484億 | 2兆6106億 | +13.27% 11/9 | -10.67% 4/17 |
| 2025年 3月期 | 552 3/12 | 338 4/17 | 59,641,400 8/5 | 3兆9481億 | 2兆5812億 | +12.46% 2/7 | -11.88% 8/5 |
| 最新 | 528 2025/5/14 | 15,302,900 | 3兆7774億 | 0% 528 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 184%（2.84倍）
- 1999/12/30 vs 1998/12/30
- 4206%（43.06倍）
- 2000/12/29 vs 1999/12/30
- -71%（0.29倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- 45%（1.45倍）
- 2003/12/30 vs 2002/12/30
- 289%（3.89倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 110%（2.1倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/05/14 vs 2024/12/30
- 26%（1.26倍）
- 過去安値
2円（1997/11/13） - 27987%（280.87倍）
528円（5/14）