株価チャート
株価
5/7
- 前日 (5/2)
- 2,334
- 始値
- 2,320
- 高値
- 2,372
- 安値
- 2,306
- 終値 +0.34%
- 2,342
- 出来高 -4.82%
- 2,582,700
乖離率
- 株価(5日)
移動平均値 - -0.59%
2,356 - 株価(25日)
移動平均値 - -3.34%
2,423 - 出来高(5日)
移動平均値 - +4.94%
2,461,220
2024/12/04~2025/05/07
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 | ||||||||||
05/07 | 2,320 | 2,372 | 2,306 | 2,342 | +0.34% | 2,582,700 | 9368億 | -3.34% | 155.91 | 1.48 |
05/02 | 2,354 | 2,389 | 2,324 | 2,334 | -2.02% | 2,713,600 | 9336億 | -4.5% | 155.38 | 1.47 |
05/01 | 2,332 | 2,390 | 2,317 | 2,382 | +1.19% | 2,279,500 | 9528億 | -3.41% | 158.57 | 1.5 |
04/30 | 2,336 | 2,355 | 2,325 | 2,354 | -0.68% | 3,058,000 | 9416億 | -5.23% | 156.71 | 1.49 |
04/28 | 2,366 | 2,392 | 2,360 | 2,370 | -0.25% | 1,672,300 | 9480億 | -5.39% | 157.77 | 1.5 |
04/25 | 2,335 | 2,402 | 2,320 | 2,376 | +2.55% | 2,516,700 | 9504億 | -5.83% | 158.17 | 1.5 |
04/24 | 2,300 | 2,349 | 2,300 | 2,317 | +0.87% | 2,267,500 | 9268億 | -8.85% | 154.24 | 1.46 |
04/23 | 2,276 | 2,359 | 2,249 | 2,297 | +3.19% | 4,902,600 | 9188億 | -10.48% | 152.91 | 1.45 |
04/22 | 2,219 | 2,239 | 2,206 | 2,226 | +0.41% | 1,931,700 | 8904億 | -14.12% | 148.19 | 1.41 |
04/21 | 2,265 | 2,265 | 2,196 | 2,217 | -2.55% | 3,192,300 | 8868億 | -15.32% | 147.59 | 1.4 |
04/18 | 2,280 | 2,295 | 2,251 | 2,275 | -0.87% | 2,177,200 | 9100億 | -13.92% | 151.45 | 1.44 |
04/17 | 2,258 | 2,303 | 2,235 | 2,295 | +0.66% | 2,701,200 | 9180億 | -13.72% | 152.78 | 1.45 |
04/16 | 2,339 | 2,365 | 2,257 | 2,280 | -3.8% | 3,923,600 | 9120億 | -14.8% | 151.78 | 1.44 |
04/15 | 2,505 | 2,508 | 2,370 | 2,370 | -5.88% | 3,679,500 | 9480億 | -11.99% | 157.77 | 1.5 |
04/14 | 2,538 | 2,582 | 2,483 | 2,518 | +1.08% | 1,853,000 | 1兆72億 | -7.12% | 167.62 | 1.59 |
04/11 | 2,391 | 2,497 | 2,391 | 2,491 | -2.08% | 2,389,400 | 9964億 | -8.49% | 165.83 | 1.57 |
04/10 | 2,504 | 2,563 | 2,468 | 2,544 | +9.99% | 3,880,000 | 1兆176億 | -6.98% | 169.36 | 1.61 |
04/09 | 2,321 | 2,347 | 2,235 | 2,313 | -1.36% | 3,748,900 | 9252億 | -15.8% | 153.98 | 1.46 |
04/08 | 2,350 | 2,385 | 2,304 | 2,345 | +4.22% | 2,942,900 | 9380億 | -15.13% | 156.11 | 1.48 |
04/07 | 2,347 | 2,401 | 2,233 | 2,250 | -13.73% | 5,079,500 | 9000億 | -19.01% | 149.78 | 1.42 |
04/04 | 2,677 | 2,677 | 2,570 | 2,608 | -3.41% | 2,761,000 | 1兆432億 | -6.76% | 173.62 | 1.65 |
04/03 | 2,635 | 2,704 | 2,633 | 2,700 | -1.28% | 2,159,800 | 1兆800億 | -3.67% | 179.74 | 1.71 |
04/02 | 2,808 | 2,824 | 2,721 | 2,735 | -2.91% | 1,903,700 | 1兆940億 | -2.57% | 182.07 | 1.73 |
04/01 | 2,869 | 2,875 | 2,789 | 2,817 | -0.11% | 1,939,800 | 1兆1268億 | +0.39% | 187.53 | 1.78 |
03/31 | 2,780 | 2,856 | 2,716 | 2,820 | -1.19% | 3,775,800 | 1兆1280億 | +0.68% | 187.73 | 1.78 |
03/28 | 2,880 | 2,904 | 2,836 | 2,854 | -1.04% | 1,552,600 | 1兆1416億 | +2.15% | 189.99 | 1.8 |
03/27 | 2,860 | 2,884 | 2,833 | 2,884 | +1.09% | 1,876,800 | 1兆1536億 | +3.48% | 191.99 | 1.82 |
03/26 | 2,881 | 2,909 | 2,834 | 2,853 | -0.66% | 2,738,500 | 1兆1412億 | +3.15% | 189.93 | 1.8 |
03/25 | 2,860 | 2,914 | 2,844 | 2,872 | +1.56% | 2,330,900 | 1兆1488億 | +4.44% | 191.19 | 1.81 |
03/24 | 2,847 | 2,870 | 2,826 | 2,828 | -0.77% | 1,937,500 | 1兆1312億 | +3.32% | 188.26 | 1.79 |
03/21 | 2,850 | 2,888 | 2,829 | 2,850 | -1.62% | 3,480,500 | 1兆1400億 | +4.4% | 189.73 | 1.8 |
03/19 | 2,924 | 2,935 | 2,888 | 2,897 | -2% | 3,367,700 | 1兆1588億 | +6.66% | 192.85 | 1.83 |
03/18 | 2,933 | 2,968 | 2,909 | 2,956 | +2.28% | 3,923,000 | 1兆1824億 | +9.4% | 196.78 | 1.87 |
03/17 | 2,850 | 2,934 | 2,842 | 2,890 | +1.76% | 4,990,200 | 1兆1560億 | +7.76% | 192.39 | 1.83 |
03/14 | 2,645 | 2,858 | 2,635 | 2,840 | +5.97% | 5,995,400 | 1兆1360億 | +6.49% | 189.06 | 1.79 |
03/13 | 2,733 | 2,733 | 2,655 | 2,680 | -1.18% | 3,095,800 | 1兆720億 | +0.98% | 178.41 | 1.69 |
03/12 | 2,685 | 2,732 | 2,666 | 2,712 | +0.44% | 3,219,600 | 1兆848億 | +2.38% | 180.54 | 1.71 |
03/11 | 2,814 | 2,841 | 2,671 | 2,700 | -4.32% | 5,248,300 | 1兆800億 | +2.16% | 179.74 | 1.71 |
03/10 | 2,800 | 2,843 | 2,772 | 2,822 | +0.97% | 2,818,300 | 1兆1288億 | +6.93% | 187.86 | 1.78 |
03/07 | 2,830 | 2,920 | 2,760 | 2,795 | -0.53% | 4,473,600 | 1兆1180億 | +6.19% | 186.06 | 1.77 |
03/06 | 2,855 | 2,862 | 2,794 | 2,810 | -1.3% | 2,741,900 | 1兆1240億 | +7.01% | 187.06 | 1.77 |
03/05 | 2,752 | 2,870 | 2,731 | 2,847 | +4.67% | 4,531,000 | 1兆1388億 | +8.66% | 189.53 | 1.8 |
03/04 | 2,746 | 2,798 | 2,683 | 2,720 | -0.04% | 2,713,100 | 1兆880億 | +4.17% | 181.07 | 1.72 |
03/03 | 2,715 | 2,737 | 2,688 | 2,721 | +0.18% | 2,824,800 | 1兆884億 | +4.45% | 181.14 | 1.72 |
02/28 | 2,708 | 2,746 | 2,673 | 2,716 | -1.24% | 4,523,200 | 1兆864億 | +4.46% | 180.81 | 1.72 |
02/27 | 2,810 | 2,869 | 2,741 | 2,750 | -1.65% | 5,763,000 | 1兆1000億 | +5.93% | 183.07 | 1.74 |
02/26 | 2,718 | 2,854 | 2,716 | 2,796 | +3.21% | 9,028,600 | 1兆1184億 | +7.95% | 186.13 | 1.77 |
02/25 | 2,675 | 2,729 | 2,626 | 2,709 | +0.67% | 4,185,200 | 1兆836億 | +4.96% | 180.34 | 1.71 |
02/21 | 2,700 | 2,845 | 2,643 | 2,691 | +0.9% | 15,464,800 | 1兆764億 | +4.42% | 179.14 | 1.7 |
02/20 | 2,700 | 2,872 | 2,631 | 2,667 | -0.07% | 34,606,200 | 1兆668億 | +3.81% | 177.54 | 1.68 |
02/19 | 2,340 | 2,684 | 2,308 | 2,669 | +13.05% | 28,169,200 | 1兆676億 | +4.14% | 177.68 | 1.69 |
02/18 | 2,433 | 2,436 | 2,361 | 2,361 | -3.32% | 4,760,200 | 9444億 | -7.67% | 157.17 | 1.49 |
02/17 | 2,526 | 2,536 | 2,431 | 2,442 | -4.46% | 4,161,700 | 9768億 | -4.83% | 162.57 | 1.54 |
02/14 | 2,670 | 2,675 | 2,556 | 2,556 | -3.69% | 4,128,800 | 1兆224億 | -0.7% | 170.15 | 1.61 |
02/13 | 2,505 | 2,681 | 2,505 | 2,654 | +5.95% | 7,183,100 | 1兆616億 | +2.91% | 176.68 | 1.68 |
02/12 | 2,500 | 2,608 | 2,488 | 2,505 | -1.07% | 10,248,600 | 1兆20億 | -2.98% | 166.76 | 1.58 |
02/10 | 2,500 | 2,555 | 2,496 | 2,532 | +2.55% | 3,865,900 | 1兆128億 | -2.24% | 168.56 | 1.6 |
02/07 | 2,513 | 2,518 | 2,469 | 2,469 | -1.52% | 3,419,500 | 9876億 | -5.07% | 164.36 | 1.56 |
02/06 | 2,500 | 2,521 | 2,486 | 2,507 | -0.08% | 2,413,300 | 1兆28億 | -4.09% | 166.89 | 1.58 |
02/05 | 2,545 | 2,555 | 2,497 | 2,509 | -2.11% | 4,325,000 | 1兆36億 | -4.31% | 167.03 | 1.58 |
02/04 | 2,591 | 2,595 | 2,555 | 2,563 | +0.43% | 1,688,200 | 1兆252億 | -2.51% | 170.62 | 1.62 |
02/03 | 2,580 | 2,589 | 2,547 | 2,552 | -2.52% | 2,604,100 | 1兆208億 | -3.11% | 169.89 | 1.61 |
01/31 | 2,642 | 2,642 | 2,601 | 2,618 | -0.91% | 1,766,400 | 1兆472億 | -0.83% | 174.28 | 1.65 |
01/30 | 2,642 | 2,650 | 2,615 | 2,642 | -0.26% | 1,807,200 | 1兆568億 | -0.04% | 175.88 | 1.67 |
01/29 | 2,634 | 2,665 | 2,621 | 2,649 | +0.15% | 2,382,100 | 1兆596億 | +0.04% | 176.35 | 1.67 |
01/28 | 2,649 | 2,665 | 2,613 | 2,645 | +0.08% | 2,091,400 | 1兆580億 | -0.3% | 176.08 | 1.67 |
01/27 | 2,600 | 2,650 | 2,580 | 2,643 | +2.96% | 2,680,000 | 1兆572億 | -0.6% | 175.95 | 1.67 |
01/24 | 2,595 | 2,613 | 2,567 | 2,567 | -0.85% | 1,523,400 | 1兆268億 | -3.6% | 170.89 | 1.62 |
01/23 | 2,592 | 2,625 | 2,582 | 2,589 | -0.58% | 1,891,500 | 1兆356億 | -3.11% | 172.35 | 1.64 |
01/22 | 2,612 | 2,620 | 2,593 | 2,604 | -0.15% | 2,023,000 | 1兆416億 | -2.91% | 173.35 | 1.64 |
01/21 | 2,609 | 2,613 | 2,578 | 2,608 | +1.09% | 1,641,000 | 1兆432億 | -3.05% | 173.62 | 1.65 |
01/20 | 2,629 | 2,654 | 2,571 | 2,580 | -0.58% | 2,536,000 | 1兆320億 | -4.37% | 171.75 | 1.63 |
01/17 | 2,557 | 2,609 | 2,534 | 2,595 | +3.51% | 4,511,000 | 1兆380億 | -4% | 172.75 | 1.64 |
01/16 | 2,562 | 2,584 | 2,495 | 2,507 | -0.4% | 2,255,500 | 1兆28億 | -7.42% | 166.89 | 1.58 |
01/15 | 2,532 | 2,550 | 2,501 | 2,517 | -0.08% | 1,614,700 | 1兆68億 | -7.36% | 167.56 | 1.59 |
01/14 | 2,556 | 2,564 | 2,498 | 2,519 | -2.55% | 3,642,400 | 1兆76億 | -7.53% | 167.69 | 1.59 |
01/10 | 2,630 | 2,646 | 2,585 | 2,585 | -1.79% | 2,770,400 | 1兆340億 | -5.31% | 172.08 | 1.63 |
01/09 | 2,678 | 2,681 | 2,620 | 2,632 | -1.83% | 2,547,600 | 1兆528億 | -3.7% | 175.21 | 1.66 |
01/08 | 2,740 | 2,742 | 2,672 | 2,681 | -1.83% | 1,907,700 | 1兆724億 | -2.22% | 178.48 | 1.69 |
01/07 | 2,719 | 2,739 | 2,683 | 2,731 | +0.63% | 1,693,000 | 1兆924億 | -0.69% | 181.8 | 1.72 |
01/06 | 2,770 | 2,784 | 2,707 | 2,714 | -2.62% | 2,361,800 | 1兆856億 | -1.42% | 180.67 | 1.71 |
2024 | ||||||||||
12/30 | 2,777 | 2,813 | 2,767 | 2,787 | -0.36% | 1,500,100 | 1兆1148億 | +1.05% | - | 1.76 |
12/27 | 2,720 | 2,816 | 2,718 | 2,797 | +2.64% | 2,263,700 | 1兆1188億 | +1.34% | - | 1.77 |
12/26 | 2,683 | 2,740 | 2,682 | 2,725 | +1.72% | 2,301,800 | 1兆900億 | -1.16% | - | 1.72 |
12/25 | 2,684 | 2,695 | 2,653 | 2,679 | -0.15% | 1,675,100 | 1兆716億 | -2.86% | - | 1.69 |
12/24 | 2,695 | 2,707 | 2,663 | 2,683 | -0.52% | 1,961,300 | 1兆732億 | -2.79% | - | 1.69 |
12/23 | 2,719 | 2,719 | 2,677 | 2,697 | -0.52% | 1,676,800 | 1兆788億 | -2.35% | - | 1.7 |
12/20 | 2,760 | 2,762 | 2,690 | 2,711 | -1.88% | 3,160,200 | 1兆844億 | -1.95% | - | 1.71 |
12/19 | 2,750 | 2,789 | 2,737 | 2,763 | -0.18% | 2,140,200 | 1兆1052億 | -0.18% | - | 1.74 |
12/18 | 2,798 | 2,814 | 2,764 | 2,768 | -0.68% | 2,037,600 | 1兆1072億 | -0.04% | - | 1.75 |
12/17 | 2,747 | 2,809 | 2,747 | 2,787 | +1.49% | 1,798,500 | 1兆1148億 | +0.54% | - | 1.76 |
12/16 | 2,820 | 2,825 | 2,741 | 2,746 | -1.96% | 1,975,200 | 1兆984億 | -1.05% | - | 1.73 |
12/13 | 2,803 | 2,857 | 2,798 | 2,801 | -1.13% | 2,781,600 | 1兆1204億 | +0.79% | - | 1.77 |
12/12 | 2,794 | 2,843 | 2,780 | 2,833 | +1.4% | 2,935,500 | 1兆1332億 | +1.72% | - | 1.79 |
12/11 | 2,800 | 2,812 | 2,772 | 2,794 | -0.71% | 2,579,200 | 1兆1176億 | -0.18% | - | 1.76 |
12/10 | 2,850 | 2,911 | 2,794 | 2,814 | +3.95% | 8,721,500 | 1兆1256億 | +0.07% | - | 1.78 |
12/09 | 2,736 | 2,770 | 2,693 | 2,707 | -0.99% | 4,512,300 | 1兆828億 | -4.28% | - | 1.71 |
12/06 | 2,725 | 2,764 | 2,723 | 2,734 | +0.59% | 3,479,000 | 1兆936億 | -3.94% | - | 1.73 |
12/05 | 2,693 | 2,720 | 2,682 | 2,718 | +0.63% | 3,035,700 | 1兆872億 | -5.33% | - | 1.72 |
12/04 | 2,656 | 2,724 | 2,655 | 2,701 | +1.73% | 4,611,000 | 1兆804億 | -6.77% | - | 1.71 |
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 | 2,805 10/29 | 2,310 3/5 2/15 | 7,091,000 3/14 | - | - | +8.26% 4/2 | -10.16% 1/22 |
2009年 3月期 | 2,745 4/2 | 1,233 3/10 | 10,303,000 10/23 | - | - | +14.4% 4/30 | -26.66% 10/10 |
2010年 3月期 | 2,100 3/18 | 1,401 4/1 | 6,935,700 1/15 | - | - | +9.68% 1/15 | -7.05% 7/13 |
2011年 3月期 | 2,056 4/6 | 1,340 3/15 | 7,048,900 2/3 | 8429億6000万 | 5494億 | +10.15% 6/21 | -15.61% 3/15 |
2012年 3月期 | 1,558 7/4 | 1,320 5/10 | 5,808,300 4/28 | 6387億8000万 | 5412億 | +8.09% 7/1 | -9.55% 8/8 |
2013年 3月期 | 1,449 4/27 4/20 | 938 10/11 | 9,780,500 2/1 | 5940億9000万 | 3845億8000万 | +11.83% 4/24 | -11.82% 10/10 |
2014年 3月期 | 1,911 3/25 | 1,263 4/2 | 11,873,400 4/26 | 7644億 | 5178億3000万 | +9.69% 9/26 | -6.71% 6/13 |
2015年 3月期 | 3,328 8/11 | 1,646 1/7 | 8,360,900 8/24 | 1兆3312億 | 6584億 | +12.29% 8/4 | -19.98% 9/8 |
2016年 12月期 | 3,028 7/12 | 2,083 2/12 | 9,910,000 2/1 | 1兆2112億 | 8332億 | +11.6% 5/30 | -10.32% 8/10 |
2017年 12月期 | 5,630 12/7 | 2,825 2/17 | 7,097,400 8/10 | 2兆2520億 | 1兆1300億 | +15.79% 5/22 | -7.12% 9/22 |
2018年 12月期 | 9,250 6/7 | 5,254 2/6 | 6,853,100 5/14 | 3兆7000億 | 2兆1016億 | +17.73% 5/14 | -13.27% 10/29 |
2019年 12月期 | 9,170 10/31 | 5,922 1/16 | 8,489,300 8/9 | 3兆6680億 | 2兆3688億 | +11.81% 2/13 | -11.59% 8/5 |
2020年 12月期 | 8,040 1/16 | 5,243 3/17 | 7,164,100 8/7 | 3兆2160億 | 2兆972億 | +10.01% 4/17 | -18.17% 3/17 |
2021年 12月期 | 8,384 6/16 | 6,375 12/1 | 4,033,300 1/22 | 3兆3536億 | 2兆5500億 | +14.87% 2/15 | -12.87% 12/1 |
2022年 12月期 | 6,795 2/18 | 4,813 11/4 | 9,710,200 11/11 | 2兆7180億 | 1兆9252億 | +14.51% 11/14 | -13.94% 3/14 |
2023年 12月期 | 7,160 6/21 | 3,740 12/8 | 11,911,000 11/13 | 2兆8640億 | 1兆4960億 | +8.39% 4/14 | -14.33% 11/13 |
2024年 12月期 | 5,272 6/6 | 2,615 12/2 | 19,548,400 8/9 | 2兆1088億 | 1兆460億 | +18.88% 9/27 | -25.84% 8/9 |
最新 | 2,342 2025/5/7 | 2,582,700 | 9368億 | -3.34% 2,423 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 54%(1.54倍)
- 1987/12/28 vs 1986/12/27
- -34%(0.66倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- 33%(1.33倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- 27%(1.27倍)
- 2003/12/30 vs 2002/12/30
- -16%(0.84倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 49%(1.49倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 84%(1.84倍)
- 2018/12/28 vs 2017/12/29
- 27%(1.27倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -34%(0.66倍)
- 2024/12/30 vs 2023/12/29
- -34%(0.66倍)
- 2025/05/07 vs 2024/12/30
- -16%(0.84倍)
- 過去安値
565円(1983/03/16) - 314%(4.14倍)
2,342円(5/7)