株価チャート
株価
5/9
- 前日 (5/8)
- 2,992
- 始値
- 3,028
- 高値
- 3,039
- 安値
- 2,983
- 終値 +0.07%
- 2,994
- 出来高 -9.18%
- 1,424,900
乖離率
- 株価（5日）
移動平均値 - +2.15%
2,931 - 株価（25日）
移動平均値 - -2%
3,055 - 出来高（5日）
移動平均値 - -39.9%
2,370,700
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 3,028 | 3,039 | 2,983 | 2,994 | +0.07% | 1,424,900 | 1兆1377億 | -2% | 20.64 | 3.19 |
| 05/08 | 2,926 | 2,996 | 2,917 | 2,992 | +2.29% | 1,569,000 | 1兆1369億 | -2.35% | 20.63 | 3.18 |
| 05/07 | 2,852 | 2,931 | 2,847 | 2,925 | +2.06% | 2,090,000 | 1兆1115億 | -4.82% | 20.17 | 3.11 |
| 05/02 | 2,882 | 2,893 | 2,830 | 2,866 | -0.49% | 2,462,500 | 1兆890億 | -7.22% | 19.76 | 3.05 |
| 05/01 | 2,911 | 2,954 | 2,846 | 2,880 | -9.18% | 4,307,100 | 1兆944億 | -7.31% | 19.86 | 3.06 |
| 04/30 | 3,185 | 3,189 | 3,148 | 3,171 | +0.13% | 1,449,400 | 1兆2049億 | +1.54% | 21.86 | 3.37 |
| 04/28 | 3,142 | 3,182 | 3,137 | 3,167 | +0.86% | 1,074,500 | 1兆2034億 | +1.31% | 21.84 | 3.37 |
| 04/25 | 3,142 | 3,153 | 3,113 | 3,140 | +0.22% | 1,091,900 | 1兆1932億 | +0.29% | 21.65 | 3.34 |
| 04/24 | 3,159 | 3,161 | 3,108 | 3,133 | -0.54% | 737,900 | 1兆1905億 | -0.1% | 21.6 | 3.33 |
| 04/23 | 3,109 | 3,161 | 3,101 | 3,150 | +1.35% | 883,400 | 1兆1970億 | +0.25% | 21.72 | 3.35 |
| 04/22 | 3,064 | 3,137 | 3,040 | 3,108 | +1.8% | 1,066,000 | 1兆1810億 | -1.3% | 21.43 | 3.31 |
| 04/21 | 3,066 | 3,081 | 3,040 | 3,053 | -0.46% | 812,100 | 1兆1601億 | -3.29% | 21.05 | 3.25 |
| 04/18 | 3,061 | 3,077 | 3,033 | 3,067 | +0.56% | 381,900 | 1兆1654億 | -3.07% | 21.15 | 3.26 |
| 04/17 | 3,008 | 3,059 | 3,004 | 3,050 | -0.16% | 956,200 | 1兆1590億 | -3.82% | 21.03 | 3.25 |
| 04/16 | 3,030 | 3,062 | 3,021 | 3,055 | +0.83% | 1,022,600 | 1兆1609億 | -3.93% | 21.06 | 3.25 |
| 04/15 | 3,048 | 3,072 | 3,012 | 3,030 | -0.59% | 837,300 | 1兆1514億 | -4.96% | 20.89 | 3.22 |
| 04/14 | 3,000 | 3,065 | 2,994 | 3,048 | +1.91% | 923,600 | 1兆1582億 | -4.69% | 21.01 | 3.24 |
| 04/11 | 2,985 | 3,010 | 2,945 | 2,991 | -2.76% | 914,400 | 1兆1365億 | -6.71% | 20.62 | 3.18 |
| 04/10 | 3,022 | 3,091 | 2,992 | 3,076 | +4.06% | 998,000 | 1兆1688億 | -4.44% | 21.21 | 3.27 |
| 04/09 | 2,957 | 2,990 | 2,929 | 2,956 | -0.3% | 1,294,000 | 1兆1232億 | -8.51% | 20.38 | 3.15 |
| 04/08 | 3,039 | 3,060 | 2,962 | 2,965 | -0.8% | 1,443,200 | 1兆1267億 | -8.68% | 20.44 | 3.16 |
| 04/07 | 3,055 | 3,107 | 2,986 | 2,989 | -6.45% | 1,185,600 | 1兆1358億 | -8.34% | 20.61 | 3.18 |
| 04/04 | 3,184 | 3,239 | 3,169 | 3,195 | +0.35% | 815,700 | 1兆2141億 | -2.35% | 22.03 | 3.4 |
| 04/03 | 3,161 | 3,202 | 3,151 | 3,184 | -0.34% | 701,400 | 1兆2099億 | -2.84% | 21.95 | 3.39 |
| 04/02 | 3,216 | 3,234 | 3,162 | 3,195 | -0.34% | 915,100 | 1兆2141億 | -2.86% | 22.03 | 3.4 |
| 04/01 | 3,257 | 3,305 | 3,206 | 3,206 | -0.93% | 906,900 | 1兆2182億 | -2.91% | 22.1 | 3.41 |
| 03/31 | 3,256 | 3,268 | 3,213 | 3,236 | -2.18% | 1,239,700 | 1兆2296億 | -2.35% | 22.31 | 3.44 |
| 03/28 | 3,338 | 3,344 | 3,286 | 3,308 | -0.48% | 833,200 | 1兆2570億 | -0.48% | 22.81 | 3.52 |
| 03/27 | 3,250 | 3,338 | 3,245 | 3,324 | +1.56% | 978,700 | 1兆2631億 | -0.27% | 22.92 | 3.54 |
| 03/26 | 3,273 | 3,282 | 3,240 | 3,273 | +0.55% | 857,500 | 1兆2437億 | -2.09% | 22.57 | 3.48 |
| 03/25 | 3,270 | 3,287 | 3,246 | 3,255 | -0.79% | 955,300 | 1兆2369億 | -3.01% | 22.44 | 3.46 |
| 03/24 | 3,285 | 3,302 | 3,263 | 3,281 | +0.28% | 604,600 | 1兆2467億 | -2.64% | 22.62 | 3.49 |
| 03/21 | 3,310 | 3,310 | 3,261 | 3,272 | -0.64% | 1,103,600 | 1兆2433億 | -3.34% | 22.56 | 3.48 |
| 03/19 | 3,271 | 3,327 | 3,262 | 3,293 | -0.54% | 844,100 | 1兆2513億 | -3.12% | 22.7 | 3.5 |
| 03/18 | 3,315 | 3,338 | 3,307 | 3,311 | 0% | 897,600 | 1兆2581億 | -2.96% | 22.83 | 3.52 |
| 03/17 | 3,242 | 3,339 | 3,242 | 3,311 | +2.44% | 954,400 | 1兆2581億 | -3.3% | 22.83 | 3.52 |
| 03/14 | 3,240 | 3,292 | 3,232 | 3,232 | -0.58% | 979,600 | 1兆2281億 | -5.96% | 22.28 | 3.44 |
| 03/13 | 3,256 | 3,274 | 3,236 | 3,251 | -0.15% | 987,900 | 1兆2353億 | -5.82% | 22.41 | 3.46 |
| 03/12 | 3,269 | 3,287 | 3,232 | 3,256 | +0.09% | 763,900 | 1兆2372億 | -6.09% | 22.45 | 3.46 |
| 03/11 | 3,226 | 3,258 | 3,211 | 3,253 | -0.73% | 850,200 | 1兆2361億 | -6.42% | 22.43 | 3.46 |
| 03/10 | 3,280 | 3,290 | 3,226 | 3,277 | +0.28% | 602,900 | 1兆2452億 | -6% | 22.59 | 3.49 |
| 03/07 | 3,297 | 3,312 | 3,255 | 3,268 | -1.45% | 1,055,900 | 1兆2418億 | -6.49% | 22.53 | 3.48 |
| 03/06 | 3,285 | 3,343 | 3,280 | 3,316 | -1.43% | 1,239,000 | 1兆2600億 | -5.39% | 22.86 | 3.53 |
| 03/05 | 3,380 | 3,385 | 3,329 | 3,364 | -0.03% | 1,032,300 | 1兆2783億 | -4.16% | 23.19 | 3.58 |
| 03/04 | 3,298 | 3,365 | 3,286 | 3,365 | +2.03% | 953,400 | 1兆2787億 | -4.21% | 23.2 | 3.58 |
| 03/03 | 3,303 | 3,305 | 3,252 | 3,298 | +0.52% | 1,105,600 | 1兆2532億 | -6.17% | 22.74 | 3.51 |
| 02/28 | 3,275 | 3,299 | 3,240 | 3,281 | -0.79% | 1,813,800 | 1兆2467億 | -6.74% | 22.62 | 3.49 |
| 02/27 | 3,391 | 3,391 | 3,272 | 3,307 | -5.16% | 1,670,700 | 1兆2566億 | -6.08% | 22.8 | 3.52 |
| 02/26 | 3,537 | 3,543 | 3,462 | 3,487 | -1.41% | 875,400 | 1兆3250億 | -1.05% | 24.04 | 3.71 |
| 02/25 | 3,510 | 3,555 | 3,497 | 3,537 | +1.03% | 804,600 | 1兆3440億 | +0.51% | 24.39 | 3.76 |
| 02/21 | 3,491 | 3,515 | 3,485 | 3,501 | +0.72% | 846,500 | 1兆3303億 | -0.28% | 24.14 | 3.73 |
| 02/20 | 3,527 | 3,527 | 3,452 | 3,476 | -1.67% | 813,600 | 1兆3208億 | -0.86% | 23.97 | 3.7 |
| 02/19 | 3,531 | 3,557 | 3,513 | 3,535 | -1.2% | 757,600 | 1兆3433億 | +0.94% | 24.37 | 3.76 |
| 02/18 | 3,600 | 3,605 | 3,574 | 3,578 | -0.22% | 519,900 | 1兆3596億 | +2.32% | 24.67 | 3.81 |
| 02/17 | 3,615 | 3,619 | 3,559 | 3,586 | -0.58% | 602,400 | 1兆3626億 | +2.69% | 24.72 | 3.82 |
| 02/14 | 3,610 | 3,635 | 3,587 | 3,607 | -1.21% | 806,000 | 1兆3706億 | +3.41% | 24.87 | 3.84 |
| 02/13 | 3,639 | 3,654 | 3,595 | 3,651 | +0.44% | 812,500 | 1兆3873億 | +4.85% | 25.17 | 3.89 |
| 02/12 | 3,651 | 3,661 | 3,612 | 3,635 | +0.83% | 1,056,100 | 1兆3813億 | +4.51% | 25.06 | 3.87 |
| 02/10 | 3,624 | 3,649 | 3,588 | 3,605 | -0.41% | 538,300 | 1兆3699億 | +3.77% | 24.85 | 3.84 |
| 02/07 | 3,611 | 3,631 | 3,576 | 3,620 | -0.41% | 782,200 | 1兆3756億 | +4.2% | 24.96 | 3.85 |
| 02/06 | 3,687 | 3,695 | 3,588 | 3,635 | +0.5% | 1,084,800 | 1兆3813億 | +4.63% | 25.06 | 3.87 |
| 02/05 | 3,615 | 3,683 | 3,602 | 3,617 | -0.25% | 984,000 | 1兆3744億 | +4.12% | 24.94 | 3.85 |
| 02/04 | 3,687 | 3,695 | 3,562 | 3,626 | +4.29% | 2,234,700 | 1兆3778億 | +4.38% | 25 | 3.86 |
| 02/03 | 3,464 | 3,564 | 3,437 | 3,477 | -0.74% | 1,796,500 | 1兆3212億 | +0.12% | 23.97 | 3.7 |
| 01/31 | 3,484 | 3,527 | 3,478 | 3,503 | -0.03% | 935,100 | 1兆3311億 | +0.66% | 24.15 | 3.73 |
| 01/30 | 3,487 | 3,510 | 3,470 | 3,504 | +0.06% | 474,900 | 1兆3315億 | +0.57% | 24.16 | 3.73 |
| 01/29 | 3,465 | 3,522 | 3,465 | 3,502 | +1.27% | 597,600 | 1兆3307億 | +0.34% | 24.14 | 3.73 |
| 01/28 | 3,430 | 3,474 | 3,419 | 3,458 | +0.67% | 572,900 | 1兆3140億 | -1.09% | 23.84 | 3.68 |
| 01/27 | 3,430 | 3,449 | 3,411 | 3,435 | +0.88% | 724,600 | 1兆3053億 | -1.97% | 23.68 | 3.66 |
| 01/24 | 3,400 | 3,415 | 3,385 | 3,405 | +0.47% | 828,300 | 1兆2939億 | -3.1% | 23.48 | 3.62 |
| 01/23 | 3,378 | 3,390 | 3,350 | 3,389 | +0.89% | 835,300 | 1兆2878億 | -3.89% | 23.37 | 3.61 |
| 01/22 | 3,399 | 3,399 | 3,338 | 3,359 | -0.24% | 864,800 | 1兆2764億 | -5.09% | 23.16 | 3.57 |
| 01/21 | 3,345 | 3,372 | 3,327 | 3,367 | +0.3% | 849,400 | 1兆2794億 | -5.24% | 23.21 | 3.58 |
| 01/20 | 3,323 | 3,366 | 3,320 | 3,357 | +0.57% | 701,400 | 1兆2756億 | -5.83% | 23.15 | 3.57 |
| 01/17 | 3,380 | 3,386 | 3,319 | 3,338 | -1.24% | 957,700 | 1兆2684億 | -6.76% | 23.01 | 3.55 |
| 01/16 | 3,371 | 3,402 | 3,347 | 3,380 | -0.12% | 1,248,800 | 1兆2844億 | -5.98% | 23.3 | 3.6 |
| 01/15 | 3,445 | 3,450 | 3,365 | 3,384 | -0.73% | 807,100 | 1兆2859億 | -6.21% | 23.33 | 3.6 |
| 01/14 | 3,465 | 3,465 | 3,386 | 3,409 | -1.56% | 842,000 | 1兆2954億 | -5.85% | 23.5 | 3.63 |
| 01/10 | 3,452 | 3,477 | 3,432 | 3,463 | -0.26% | 752,000 | 1兆3159億 | -4.71% | 23.88 | 3.69 |
| 01/09 | 3,474 | 3,490 | 3,440 | 3,472 | +0.2% | 748,500 | 1兆3193億 | -4.77% | 23.94 | 3.69 |
| 01/08 | 3,502 | 3,529 | 3,444 | 3,465 | -2.06% | 1,078,700 | 1兆3167億 | -5.22% | 23.89 | 3.69 |
| 01/07 | 3,534 | 3,558 | 3,521 | 3,538 | +0.08% | 634,200 | 1兆3444億 | -3.52% | 24.39 | 3.77 |
| 01/06 | 3,628 | 3,628 | 3,528 | 3,535 | -2.05% | 759,100 | 1兆3433億 | -3.78% | 24.37 | 3.76 |
| 2024 | ||||||||||
| 12/30 | 3,639 | 3,640 | 3,592 | 3,609 | -0.52% | 520,000 | 1兆3714億 | -1.96% | 25.59 | 3.69 |
| 12/27 | 3,580 | 3,638 | 3,580 | 3,628 | -0.22% | 492,000 | 1兆3786億 | -1.47% | 25.72 | 3.71 |
| 12/26 | 3,606 | 3,652 | 3,604 | 3,636 | +0.78% | 674,000 | 1兆3816億 | -1.33% | 25.78 | 3.72 |
| 12/25 | 3,600 | 3,609 | 3,580 | 3,608 | -0.22% | 688,700 | 1兆3710億 | -2.09% | 25.58 | 3.69 |
| 12/24 | 3,620 | 3,642 | 3,594 | 3,616 | -0.41% | 462,600 | 1兆3740億 | -1.9% | 25.64 | 3.7 |
| 12/23 | 3,611 | 3,645 | 3,611 | 3,631 | +0.81% | 522,000 | 1兆3797億 | -1.57% | 25.75 | 3.71 |
| 12/20 | 3,659 | 3,664 | 3,602 | 3,602 | -1.56% | 2,163,300 | 1兆3687億 | -2.38% | 25.54 | 3.68 |
| 12/19 | 3,612 | 3,681 | 3,612 | 3,659 | +0.25% | 490,000 | 1兆3904億 | -0.92% | 25.94 | 3.74 |
| 12/18 | 3,650 | 3,671 | 3,631 | 3,650 | -0.38% | 511,500 | 1兆3870億 | -1.19% | 25.88 | 3.73 |
| 12/17 | 3,688 | 3,720 | 3,654 | 3,664 | -0.54% | 591,400 | 1兆3923億 | -0.84% | 25.98 | 3.75 |
| 12/16 | 3,705 | 3,712 | 3,672 | 3,684 | -0.67% | 373,000 | 1兆3999億 | -0.32% | 26.12 | 3.77 |
| 12/13 | 3,659 | 3,709 | 3,651 | 3,709 | -0.13% | 919,700 | 1兆4094億 | +0.41% | 26.3 | 3.79 |
| 12/12 | 3,747 | 3,760 | 3,703 | 3,714 | +0.08% | 721,900 | 1兆4113億 | +0.57% | 26.33 | 3.8 |
| 12/11 | 3,688 | 3,713 | 3,657 | 3,711 | +1.01% | 805,600 | 1兆4101億 | +0.65% | 26.31 | 3.8 |
| 12/10 | 3,732 | 3,745 | 3,623 | 3,674 | -1.29% | 883,000 | 1兆3961億 | -0.14% | 26.05 | 3.76 |
| 12/09 | 3,720 | 3,746 | 3,699 | 3,722 | +0.46% | 656,600 | 1兆4143億 | +1.36% | 26.39 | 3.81 |
| 12/06 | 3,724 | 3,738 | 3,678 | 3,705 | -0.51% | 398,200 | 1兆4079億 | +1.09% | 26.27 | 3.79 |
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 12月期 | 788 9,460 1/4 | 323 3,870 12/5 | 7,105,200 592,100 2/7 | - | - | +12.32% 4/2 | -25.83% 10/10 |
| 2009年 12月期 | 517 6,200 8/28 | 256 3,070 3/3 | 6,216,000 518,000 2/5 | - | - | +15.81% 4/6 | -14.71% 3/3 |
| 2010年 12月期 | 596 7,150 4/26 | 384 4,605 1/4 | 4,692,000 391,000 4/26 | 2264億1905万 | 1458億2653万 | +15.92% 4/26 | -11.99% 10/15 |
| 2011年 12月期 | 514 6,170 2/18 6,170 2/10 | 342 4,100 3/15 | 4,693,200 391,100 2/2 | 1953億8539万 | 1298億3470万 | +10.58% 2/10 | -24.84% 3/15 |
| 2012年 12月期 | 610 7,320 8/8 | 429 5,150 1/16 | 2,868,000 239,000 8/8 | 2318億244万 | 1630億8505万 | +15.07% 2/6 | -5.39% 5/28 |
| 2013年 12月期 | 1,124 13,490 11/27 | 549 6,590 1/4 | 5,042,400 420,200 2/22 | 4271億8783万 | 2086億8553万 | +16.56% 2/22 | -7.33% 6/13 |
| 2014年 12月期 | 1,271 15,250 6/25 | 929 11,150 1/17 | 8,764,000 2,191,000 10/31 | 4829億2205万 | 3530億8727万 | +16.85% 2/4 | -8.7% 10/17 |
| 2015年 12月期 | 1,813 7,250 8/5 | 904 3,615 1/9 | 5,694,800 1,423,700 2/3 | 6887億5768万 | 3434億2883万 | +16.53% 2/9 | -9.29% 9/29 |
| 2016年 12月期 | 1,633 6,530 2/2 | 1,031 4,125 8/19 | 6,707,600 1,676,900 8/2 | 6203億5692万 | 3918億7937万 | +7.77% 9/23 | -13.42% 2/12 |
| 2017年 12月期 | 2,230 8,920 12/26 | 1,330 5,320 1/20 5,320 1/19 | 3,677,200 919,300 7/28 | 8474億945万 | 5054億563万 | +11.1% 11/2 | -4.85% 9/21 |
| 2018年 12月期 | 2,725 5,450 3/30 | 1,392 2,783 12/26 | 5,495,200 2,747,600 8/2 | 1兆355億 | 5287億7589万 | +28.82% 2/4 | -20.42% 12/26 |
| 2019年 12月期 | 2,410 4,820 12/10 | 1,454 2,908 1/4 | 3,753,000 1,876,500 5/28 | 9158億1021万 | 5525億2616万 | +14.47% 2/13 | -10.64% 8/13 |
| 2020年 12月期 | 2,995 5,990 7/8 | 1,858 3,715 3/13 | 4,006,000 2,003,000 2/4 | 1兆1381億 | 7058億5787万 | +12.5% 2/12 | -19.95% 3/16 |
| 2021年 12月期 | 3,105 6,210 9/14 | 2,313 4,625 3/5 | 4,765,000 2,382,500 11/30 | 1兆1799億 | 8787億5980万 | +9.37% 5/21 | -17.73% 2/2 |
| 2022年 12月期 | 2,790 5,580 1/4 | 1,845 3,690 5/19 | 5,326,000 2,663,000 2/2 | 1兆602億 | 7011億782万 | +17.59% 8/2 | -12.22% 2/8 |
| 2023年 12月期 | 3,300 6,599 9/7 | 2,018 4,035 1/16 | 4,352,800 2,176,400 7/28 | 1兆2538億 | 7666億5855万 | +7.68% 2/8 | -5.29% 1/5 |
| 2024年 12月期 | 3,789 11/25 | 2,835 5,670 1/5 | 3,538,900 7/30 | 1兆4398億 | 1兆773億 | +8.44% 7/12 | -7.14% 5/1 |
| 最新 | 2,994 2025/5/9 | 1,424,900 | 1兆1377億 | -2% 3,055 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -48%（0.52倍）
- 2003/12/30 vs 2002/12/30
- 82%（1.82倍）
- 2004/12/30 vs 2003/12/30
- 115%（2.15倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 106%（2.06倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/05/09 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
88円（2003/03/10） - 3322%（34.22倍）
2,994円（5/9）