株価チャート
株価
5/26
- 前日 (5/23)
- 679
- 始値
- 676
- 高値
- 679
- 安値
- 671
- 終値 -0.44%
- 676
- 出来高 +1.46%
- 10,946,900
乖離率
- 株価（5日）
移動平均値 - -0.29%
678 - 株価（25日）
移動平均値 - -1.46%
686 - 出来高（5日）
移動平均値 - -10.69%
12,257,020
2024/12/23～2025/05/26
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 | ||||||||||
| 05/26 | 676 | 679 | 671 | 676 | -0.44% | 10,946,900 | 1兆8297億 | -1.46% | 8.64 | 0.52 |
| 05/23 | 675 | 681 | 673 | 679 | +0.44% | 10,789,000 | 1兆8378億 | -0.88% | 8.68 | 0.52 |
| 05/22 | 678 | 680 | 673 | 676 | -1.31% | 11,371,300 | 1兆8297億 | -1.31% | 8.64 | 0.52 |
| 05/21 | 683 | 687 | 679 | 685 | +1.78% | 15,045,800 | 1兆8541億 | +0.15% | 8.75 | 0.52 |
| 05/20 | 671 | 678 | 669 | 673 | +0.9% | 13,132,100 | 1兆8216億 | -1.46% | 8.6 | 0.51 |
| 05/19 | 675 | 678 | 667 | 667 | -2.2% | 14,197,200 | 1兆8054億 | -2.34% | 8.52 | 0.51 |
| 05/16 | 681 | 686 | 677 | 682 | -0.29% | 10,867,200 | 1兆8460億 | 0% | 8.72 | 0.52 |
| 05/15 | 676 | 686 | 675 | 684 | -0.15% | 14,615,700 | 1兆8514億 | +0.44% | 8.74 | 0.52 |
| 05/14 | 675 | 689 | 669 | 685 | +0.74% | 22,892,100 | 1兆8541億 | +1.03% | 8.75 | 0.52 |
| 05/13 | 705 | 709 | 672 | 680 | -3.41% | 34,120,900 | 1兆8406億 | +0.29% | 8.69 | 0.52 |
| 05/12 | 732 | 733 | 669 | 704 | -1.12% | 44,645,600 | 1兆9055億 | +3.38% | 9 | 0.54 |
| 05/09 | 709 | 718 | 706 | 712 | +2.15% | 18,537,900 | 1兆9272億 | +4.25% | 9.1 | 0.54 |
| 05/08 | 699 | 700 | 691 | 697 | -0.29% | 11,079,400 | 1兆8866億 | +1.6% | 8.91 | 0.53 |
| 05/07 | 693 | 702 | 687 | 699 | +1.01% | 15,889,700 | 1兆8920億 | +1.3% | 8.93 | 0.53 |
| 05/02 | 693 | 696 | 687 | 692 | +1.02% | 9,838,900 | 1兆8730億 | -0.43% | 8.84 | 0.53 |
| 05/01 | 692 | 693 | 684 | 685 | -0.15% | 7,872,600 | 1兆8541億 | -2.42% | 8.75 | 0.52 |
| 04/30 | 690 | 694 | 681 | 686 | -1.01% | 11,526,100 | 1兆8568億 | -3.24% | 8.77 | 0.52 |
| 04/28 | 690 | 696 | 686 | 693 | +0.14% | 8,982,700 | 2兆1017億 | -3.08% | 8.86 | 0.53 |
| 04/25 | 685 | 692 | 682 | 692 | +1.47% | 10,007,900 | 2兆987億 | -4.02% | 8.84 | 0.53 |
| 04/24 | 681 | 687 | 678 | 682 | -0.15% | 8,989,700 | 2兆684億 | -6.32% | 8.72 | 0.52 |
| 04/23 | 700 | 701 | 681 | 683 | +0.15% | 11,137,600 | 2兆714億 | -6.95% | 8.73 | 0.52 |
| 04/22 | 678 | 686 | 676 | 682 | +0.15% | 8,392,200 | 2兆684億 | -7.96% | 8.72 | 0.52 |
| 04/21 | 696 | 697 | 678 | 681 | -2.3% | 8,698,700 | 2兆653億 | -8.84% | 8.7 | 0.52 |
| 04/18 | 690 | 701 | 687 | 697 | +2.5% | 10,489,800 | 2兆1138億 | -7.31% | 8.91 | 0.53 |
| 04/17 | 666 | 682 | 661 | 680 | +3.66% | 11,640,500 | 2兆623億 | -10.17% | 8.69 | 0.52 |
| 04/16 | 666 | 667 | 652 | 656 | -1.2% | 7,745,900 | 1兆9895億 | -13.91% | 8.38 | 0.5 |
| 04/15 | 668 | 668 | 660 | 664 | +0.45% | 7,771,300 | 2兆138億 | -13.43% | 8.49 | 0.51 |
| 04/14 | 666 | 667 | 657 | 661 | +0.3% | 10,090,500 | 2兆47億 | -14.38% | 8.45 | 0.5 |
| 04/11 | 634 | 660 | 629 | 659 | -3.37% | 16,756,200 | 1兆9986億 | -15.3% | 8.42 | 0.5 |
| 04/10 | 717 | 717 | 674 | 682 | +9.65% | 19,579,500 | 2兆684億 | -13.01% | 8.72 | 0.52 |
| 04/09 | 633 | 633 | 606 | 622 | -5.76% | 15,171,700 | 1兆8864億 | -21.07% | 7.95 | 0.47 |
| 04/08 | 662 | 676 | 651 | 660 | +7.67% | 14,125,900 | 2兆16億 | -16.98% | 8.43 | 0.5 |
| 04/07 | 600 | 633 | 590 | 613 | -11.16% | 21,027,200 | 1兆8591億 | -23.47% | 7.83 | 0.47 |
| 04/04 | 700 | 712 | 667 | 690 | -6.88% | 19,890,600 | 2兆926億 | -14.71% | 8.82 | 0.53 |
| 04/03 | 736 | 750 | 731 | 741 | -4.39% | 13,927,900 | 2兆2473億 | -8.86% | 9.47 | 0.57 |
| 04/02 | 794 | 794 | 771 | 775 | -1.65% | 10,444,800 | 2兆3504億 | -5.02% | 9.9 | 0.59 |
| 04/01 | 805 | 812 | 786 | 788 | +0.77% | 13,840,700 | 2兆3898億 | -3.55% | 10.07 | 0.6 |
| 03/31 | 784 | 793 | 776 | 782 | -5.67% | 20,415,200 | 2兆3716億 | -4.63% | 9.31 | 0.68 |
| 03/28 | 847 | 848 | 826 | 829 | -3.27% | 9,320,000 | 2兆5142億 | +0.85% | 10.04 | 0.73 |
| 03/27 | 851 | 858 | 845 | 857 | -0.46% | 11,604,400 | 2兆5991億 | +4.26% | 10.38 | 0.76 |
| 03/26 | 860 | 864 | 853 | 861 | +1.06% | 10,437,000 | 2兆6112億 | +4.74% | 10.43 | 0.76 |
| 03/25 | 851 | 857 | 845 | 852 | +0.47% | 8,290,800 | 2兆5839億 | +3.78% | 10.32 | 0.75 |
| 03/24 | 845 | 854 | 842 | 848 | 0% | 6,288,200 | 2兆5718億 | +3.54% | 10.27 | 0.75 |
| 03/21 | 855 | 859 | 848 | 848 | -0.12% | 21,758,300 | 2兆5718億 | +3.79% | 10.27 | 0.75 |
| 03/19 | 842 | 855 | 837 | 849 | +0.95% | 13,315,500 | 2兆5748億 | +4.17% | 10.28 | 0.75 |
| 03/18 | 838 | 846 | 837 | 841 | +0.6% | 10,486,600 | 2兆5506億 | +3.57% | 10.19 | 0.74 |
| 03/17 | 830 | 841 | 826 | 836 | +1.83% | 8,731,500 | 2兆5354億 | +3.34% | 10.12 | 0.74 |
| 03/14 | 808 | 826 | 804 | 821 | +1.48% | 10,641,000 | 2兆4899億 | +1.86% | 9.94 | 0.72 |
| 03/13 | 806 | 814 | 802 | 809 | +1.76% | 8,704,000 | 2兆4535億 | +0.62% | 9.8 | 0.71 |
| 03/12 | 779 | 799 | 776 | 795 | +1.92% | 11,761,600 | 2兆4111億 | -1% | 9.63 | 0.7 |
| 03/11 | 785 | 787 | 762 | 780 | -2.5% | 16,547,800 | 2兆3656億 | -2.74% | 9.45 | 0.69 |
| 03/10 | 806 | 811 | 800 | 800 | -1.23% | 8,238,200 | 2兆4262億 | -0.25% | 9.69 | 0.71 |
| 03/07 | 795 | 818 | 795 | 810 | +0.75% | 12,326,500 | 2兆4566億 | +1.12% | 9.81 | 0.72 |
| 03/06 | 798 | 808 | 798 | 804 | +0.75% | 7,536,600 | 2兆4384億 | +0.5% | 9.74 | 0.71 |
| 03/05 | 786 | 801 | 786 | 798 | +0.13% | 8,614,900 | 2兆4202億 | -0.13% | 9.66 | 0.7 |
| 03/04 | 800 | 805 | 788 | 797 | -1.97% | 12,087,400 | 2兆4171億 | -0.25% | 9.65 | 0.7 |
| 03/03 | 822 | 824 | 803 | 813 | +1.75% | 11,199,700 | 2兆4657億 | +1.88% | 9.85 | 0.72 |
| 02/28 | 804 | 814 | 795 | 799 | -0.25% | 14,262,100 | 2兆4232億 | +0.25% | 9.68 | 0.71 |
| 02/27 | 797 | 808 | 795 | 801 | +0.5% | 8,843,300 | 2兆4293億 | +0.63% | 9.7 | 0.71 |
| 02/26 | 805 | 806 | 785 | 797 | -1.97% | 11,884,900 | 2兆4171億 | 0% | 9.65 | 0.7 |
| 02/25 | 838 | 845 | 812 | 813 | -4.24% | 15,278,400 | 2兆4657億 | +1.88% | 9.85 | 0.72 |
| 02/21 | 850 | 860 | 843 | 849 | +0.35% | 11,621,600 | 2兆5748億 | +6.39% | 10.28 | 0.75 |
| 02/20 | 840 | 856 | 836 | 846 | +1.32% | 12,410,200 | 2兆5657億 | +6.15% | 10.25 | 0.75 |
| 02/19 | 841 | 856 | 834 | 835 | -0.48% | 11,990,600 | 2兆5324億 | +5.03% | 10.11 | 0.74 |
| 02/18 | 847 | 857 | 836 | 839 | -0.36% | 12,642,600 | 2兆5445億 | +5.67% | 10.16 | 0.74 |
| 02/17 | 819 | 859 | 819 | 842 | +4.34% | 27,756,300 | 2兆5536億 | +6.18% | 10.2 | 0.74 |
| 02/14 | 790 | 833 | 778 | 807 | +1.77% | 27,766,000 | 2兆4475億 | +1.89% | 9.77 | 0.71 |
| 02/13 | 790 | 800 | 784 | 793 | +0.38% | 13,039,900 | 2兆4050億 | +0.13% | 9.6 | 0.7 |
| 02/12 | 790 | 798 | 781 | 790 | +0.89% | 13,506,300 | 2兆3959億 | -0.5% | 9.57 | 0.7 |
| 02/10 | 775 | 786 | 772 | 783 | +1.42% | 7,711,500 | 2兆3747億 | -1.63% | 9.48 | 0.69 |
| 02/07 | 766 | 775 | 765 | 772 | +0.52% | 7,246,600 | 2兆3413億 | -3.14% | 9.35 | 0.68 |
| 02/06 | 766 | 774 | 766 | 768 | +0.26% | 8,238,200 | 2兆3292億 | -4% | 9.3 | 0.68 |
| 02/05 | 770 | 771 | 759 | 766 | -0.13% | 11,362,100 | 2兆3231億 | -4.49% | 9.28 | 0.68 |
| 02/04 | 779 | 781 | 759 | 767 | -0.39% | 13,926,300 | 2兆3261億 | -4.6% | 9.29 | 0.68 |
| 02/03 | 778 | 778 | 765 | 770 | -2.16% | 11,406,900 | 2兆3352億 | -4.47% | 9.33 | 0.68 |
| 01/31 | 786 | 791 | 780 | 787 | +0.25% | 9,393,000 | 2兆3868億 | -2.6% | 9.53 | 0.69 |
| 01/30 | 780 | 786 | 780 | 785 | +0.64% | 6,677,400 | 2兆3807億 | -2.97% | 9.51 | 0.69 |
| 01/29 | 784 | 788 | 778 | 780 | +0.39% | 7,360,500 | 2兆3656億 | -3.58% | 9.45 | 0.69 |
| 01/28 | 784 | 787 | 777 | 777 | -1.65% | 9,072,800 | 2兆3565億 | -4.07% | 9.41 | 0.69 |
| 01/27 | 784 | 795 | 784 | 790 | +1.15% | 8,058,900 | 2兆3959億 | -2.47% | 9.57 | 0.7 |
| 01/24 | 794 | 796 | 778 | 781 | -0.89% | 11,635,800 | 2兆3686億 | -3.7% | 9.46 | 0.69 |
| 01/23 | 780 | 789 | 777 | 788 | +0.51% | 10,102,000 | 2兆3898億 | -2.96% | 9.54 | 0.7 |
| 01/22 | 805 | 807 | 784 | 784 | -2.85% | 14,568,500 | 2兆3777億 | -3.69% | 9.49 | 0.69 |
| 01/21 | 819 | 824 | 807 | 807 | -2.65% | 10,699,900 | 2兆4475億 | -0.98% | 9.77 | 0.71 |
| 01/20 | 827 | 840 | 827 | 829 | +0.24% | 7,646,700 | 2兆5142億 | +1.72% | 10.04 | 0.73 |
| 01/17 | 818 | 829 | 807 | 827 | +1.1% | 9,093,500 | 2兆5081億 | +1.6% | 10.02 | 0.73 |
| 01/16 | 809 | 821 | 806 | 818 | +2.12% | 10,648,800 | 2兆4808億 | +0.62% | 9.91 | 0.72 |
| 01/15 | 809 | 813 | 796 | 801 | -0.5% | 9,605,100 | 2兆4293億 | -1.48% | 9.7 | 0.71 |
| 01/14 | 814 | 826 | 801 | 805 | -0.25% | 12,010,600 | 2兆4414億 | -1.11% | 9.75 | 0.71 |
| 01/10 | 805 | 809 | 799 | 807 | -0.12% | 7,785,900 | 2兆4475億 | -0.98% | 9.77 | 0.71 |
| 01/09 | 825 | 826 | 806 | 808 | -2.06% | 7,427,300 | 2兆4505億 | -0.98% | 9.79 | 0.71 |
| 01/08 | 833 | 835 | 825 | 825 | -0.96% | 8,251,400 | 2兆5021億 | +1.1% | 9.99 | 0.73 |
| 01/07 | 833 | 838 | 821 | 833 | -0.36% | 7,781,000 | 2兆5263億 | +2.21% | 10.09 | 0.74 |
| 01/06 | 840 | 844 | 832 | 836 | +1.21% | 11,148,400 | 2兆5354億 | +2.7% | 10.12 | 0.74 |
| 2024 | ||||||||||
| 12/30 | 834 | 841 | 825 | 826 | -0.96% | 7,249,000 | 2兆5051億 | +1.72% | 10.28 | 0.73 |
| 12/27 | 825 | 834 | 825 | 834 | +0.6% | 6,225,500 | 2兆5293億 | +2.71% | 10.38 | 0.74 |
| 12/26 | 823 | 831 | 822 | 829 | +1.34% | 9,170,700 | 2兆5142億 | +2.22% | 10.31 | 0.73 |
| 12/25 | 820 | 820 | 809 | 818 | +0.37% | 5,099,900 | 2兆4808億 | +1.11% | 10.18 | 0.72 |
| 12/24 | 815 | 820 | 814 | 815 | -0.61% | 4,091,700 | 2兆4717億 | +0.87% | 10.14 | 0.72 |
| 12/23 | 815 | 823 | 811 | 820 | +1.49% | 8,604,300 | 2兆4869億 | +1.61% | 10.2 | 0.73 |
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 | |
| 2011年 3月期 | 606 3/10 3/7 | 401 3/15 | 66,975,000 4/2 | - | - | +8.85% 11/8 | -22.6% 3/15 |
| 2012年 3月期 | 580 4/1 | 394 10/4 | 27,114,900 8/9 | 1兆4473億 | 9832億2148万 | +8.42% 10/28 | -13.66% 8/24 |
| 2013年 3月期 | 570 2/25 | 346 7/25 | 27,313,400 6/19 | 1兆4224億 | 8634億3815万 | +10.51% 8/10 | -13.69% 6/4 |
| 2014年 3月期 | 592 5/23 | 438 6/7 | 33,266,000 11/20 | 1兆4773億 | 1兆930億 | +9.39% 5/22 | -14.79% 6/7 |
| 2015年 3月期 | 556 7/2 | 417 1/16 | 36,494,600 12/22 | 1兆3874億 | 1兆406億 | +8.25% 12/22 | -11.15% 10/16 |
| 2016年 3月期 | 568 6/2 | 405 1/21 | 32,802,300 8/28 | 1兆4174億 | 1兆106億 | +8.96% 10/9 | -14.97% 1/21 |
| 2017年 3月期 | 565 3/7 | 362 8/5 | 32,440,400 3/28 | 1兆4099億 | 9033億6590万 | +16.83% 12/9 | -8.86% 4/20 |
| 2018年 3月期 | 788 1/15 | 472 6/22 4/20 | 30,586,600 5/12 | 2兆7004億 | 1兆6175億 | +10.92% 1/11 | -12.69% 2/13 |
| 2019年 3月期 | 901 9/21 | 505 3/29 | 44,321,300 8/30 | 3兆876億 | 1兆7099億 | +16.16% 9/21 | -16% 12/25 |
| 2020年 3月期 | 573 4/23 | 320 3/19 3/13 | 44,225,900 3/27 | 1兆9401億 | 1兆336億 | +14.37% 9/17 | -25.18% 3/13 |
| 2021年 3月期 | 521 3/29 | 349 10/30 | 54,424,300 2/10 | 1兆6829億 | 1兆1273億 | +16.15% 1/13 | -7.51% 9/30 |
| 2022年 3月期 | 512 5/10 | 412 8/20 | 48,559,800 8/13 | 1兆6539億 | 1兆3308億 | +6.85% 3/28 | -9.05% 8/20 |
| 2023年 3月期 | 581 6/9 | 436 1/5 | 68,049,800 5/13 | 1兆8767億 | 1兆4084億 | +12.5% 6/7 | -8.21% 9/30 |
| 2024年 3月期 | 740 3/25 3/22 | 461 4/7 | 65,341,200 2/9 | 2兆2443億 | 1兆3981億 | +14.67% 9/19 | -11.35% 10/4 |
| 2025年 3月期 | 866 7/5 | 589 8/5 | 87,258,500 5/14 | 2兆6264億 | 1兆7863億 | +10.08% 5/21 | -24.93% 8/5 |
| 最新 | 676 2025/5/26 | 10,946,900 | 1兆8297億 | -1.46% 686 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/05/26 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
320円（2020/03/19） - 111%（2.11倍）
676円（5/26）