株価チャート
2024/10/30～2025/03/31
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 |
| 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 |
| 12/20 | 799 | 819 | 799 | 808 | +2.93% | 29,573,600 | 2兆4505億 | +0.25% | 10.05 | 0.71 |
| 12/19 | 776 | 794 | 760 | 785 | -0.51% | 13,890,900 | 2兆3807億 | -2.61% | 9.77 | 0.69 |
| 12/18 | 790 | 800 | 789 | 789 | +0.13% | 7,582,800 | 2兆3929億 | -2.11% | 9.82 | 0.7 |
| 12/17 | 802 | 809 | 788 | 788 | -2.11% | 9,627,600 | 2兆3898億 | -2.23% | 9.8 | 0.7 |
| 12/16 | 818 | 821 | 804 | 805 | -1.59% | 7,264,700 | 2兆4414億 | 0% | 10.01 | 0.71 |
| 12/13 | 821 | 829 | 814 | 818 | -1.21% | 9,167,200 | 2兆4808億 | +1.87% | 10.18 | 0.72 |
| 12/12 | 820 | 830 | 815 | 828 | +2.6% | 10,546,100 | 2兆5112億 | +3.24% | 10.3 | 0.73 |
| 12/11 | 810 | 811 | 804 | 807 | +0.12% | 8,705,700 | 2兆4475億 | +0.88% | 10.04 | 0.71 |
| 12/10 | 821 | 822 | 806 | 806 | 0% | 9,388,800 | 2兆4444億 | +0.88% | 10.03 | 0.71 |
| 12/09 | 813 | 818 | 796 | 806 | -0.74% | 10,281,500 | 2兆4444億 | +1.13% | 10.03 | 0.71 |
| 12/06 | 821 | 831 | 812 | 812 | -1.22% | 7,730,800 | 2兆4626億 | +2.01% | 10.1 | 0.72 |
| 12/05 | 835 | 838 | 820 | 822 | -1.08% | 10,512,300 | 2兆4930億 | +3.53% | 10.23 | 0.73 |
| 12/04 | 832 | 834 | 821 | 831 | +0.97% | 12,148,100 | 2兆5202億 | +4.92% | 10.34 | 0.74 |
| 12/03 | 817 | 827 | 816 | 823 | +0.37% | 12,105,000 | 2兆4960億 | +4.18% | 10.24 | 0.73 |
| 12/02 | 814 | 821 | 812 | 820 | +1.36% | 10,175,800 | 2兆4869億 | +4.19% | 10.2 | 0.73 |
| 11/29 | 800 | 816 | 800 | 809 | -0.12% | 10,623,100 | 2兆4535億 | +3.06% | 10.06 | 0.72 |
| 11/28 | 796 | 813 | 795 | 810 | +1.5% | 10,058,500 | 2兆4566億 | +3.45% | 10.08 | 0.72 |
| 11/27 | 790 | 800 | 788 | 798 | +0.63% | 9,847,900 | 2兆4202億 | +2.05% | 9.93 | 0.71 |
| 11/26 | 801 | 808 | 783 | 793 | -2.7% | 13,893,200 | 2兆4050億 | +1.54% | 9.87 | 0.7 |
| 11/25 | 816 | 820 | 808 | 815 | +0.25% | 44,817,000 | 2兆4717億 | +4.49% | 10.14 | 0.72 |
| 11/22 | 798 | 816 | 797 | 813 | +3.3% | 15,610,700 | 2兆4657億 | +4.36% | 10.11 | 0.72 |
| 11/21 | 794 | 797 | 784 | 787 | -0.51% | 9,738,000 | 2兆3868億 | +1.16% | 9.79 | 0.7 |
| 11/20 | 795 | 806 | 790 | 791 | -0.75% | 9,210,000 | 2兆3989億 | +1.67% | 9.84 | 0.7 |
| 11/19 | 799 | 804 | 791 | 797 | +0.25% | 12,211,900 | 2兆4171億 | +2.31% | 9.92 | 0.71 |
| 11/18 | 788 | 799 | 783 | 795 | +0.38% | 11,916,100 | 2兆4111億 | +1.92% | 9.89 | 0.7 |
| 11/15 | 785 | 798 | 785 | 792 | +1.15% | 15,080,400 | 2兆4020億 | +1.28% | 9.85 | 0.7 |
| 11/14 | 789 | 807 | 783 | 783 | -3.33% | 19,075,700 | 2兆3747億 | -0.13% | 9.74 | 0.69 |
| 11/13 | 765 | 822 | 742 | 810 | +7% | 46,352,600 | 2兆4566億 | +2.92% | 10.08 | 0.72 |
| 11/12 | 759 | 770 | 753 | 757 | -0.66% | 16,913,500 | 2兆2958億 | -3.93% | 9.42 | 0.67 |
| 11/11 | 766 | 774 | 758 | 762 | -1.55% | 14,812,300 | 2兆3110億 | -3.67% | 9.48 | 0.67 |
| 11/08 | 792 | 792 | 771 | 774 | -1.53% | 13,505,800 | 2兆3474億 | -2.27% | 9.63 | 0.68 |
| 11/07 | 795 | 801 | 779 | 786 | +1.42% | 12,641,600 | 2兆3838億 | -1.01% | 9.78 | 0.7 |
| 11/06 | 776 | 788 | 773 | 775 | +1.04% | 12,757,000 | 2兆3504億 | -2.39% | 9.64 | 0.69 |
| 11/05 | 779 | 780 | 767 | 767 | -0.52% | 11,291,400 | 2兆3261億 | -3.4% | 9.54 | 0.68 |
| 11/01 | 771 | 779 | 768 | 771 | -0.64% | 10,999,000 | 2兆3383億 | -3.02% | 9.59 | 0.68 |
| 10/31 | 775 | 778 | 768 | 776 | +0.13% | 13,028,800 | 2兆3534億 | -2.51% | 9.65 | 0.69 |
| 10/30 | 767 | 779 | 766 | 775 | +1.17% | 26,338,200 | 2兆3504億 | -2.76% | 9.64 | 0.69 |
