株価チャート
株価
5/15
- 前日 (5/14)
- 1,715
- 始値
- 1,711
- 高値
- 1,721
- 安値
- 1,699
- 終値 -0.76%
- 1,702
- 出来高 -9.62%
- 2,930,100
乖離率
- 株価（5日）
移動平均値 - +0.65%
1,691 - 株価（25日）
移動平均値 - +3.09%
1,651 - 出来高（5日）
移動平均値 - -39.71%
4,860,300
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 1,711 | 1,721 | 1,699 | 1,702 | -0.76% | 2,930,100 | 1兆883億 | +3.09% | 14.43 | 0.43 |
| 05/14 | 1,705 | 1,717 | 1,671 | 1,715 | +0.53% | 3,241,900 | 1兆966億 | +4.19% | 14.54 | 0.43 |
| 05/13 | 1,725 | 1,740 | 1,706 | 1,706 | +1.07% | 5,776,800 | 1兆908億 | +3.71% | 14.47 | 0.43 |
| 05/12 | 1,650 | 1,688 | 1,650 | 1,688 | +2.68% | 5,297,500 | 1兆793億 | +2.43% | 14.32 | 0.42 |
| 05/09 | 1,629 | 1,655 | 1,621 | 1,644 | +2.56% | 7,055,200 | 1兆512億 | -0.48% | 13.94 | 0.41 |
| 05/08 | 1,647 | 1,658 | 1,590 | 1,603 | -2.73% | 8,569,000 | 1兆250億 | -3.43% | 13.6 | 0.4 |
| 05/07 | 1,675 | 1,676 | 1,648 | 1,648 | -1.2% | 4,234,300 | 1兆537億 | -1.26% | 13.98 | 0.41 |
| 05/02 | 1,658 | 1,673 | 1,656 | 1,668 | +0.6% | 2,888,200 | 1兆665億 | -0.6% | 14.15 | 0.42 |
| 05/01 | 1,650 | 1,658 | 1,641 | 1,658 | -0.12% | 2,757,900 | 1兆601億 | -1.89% | 14.06 | 0.42 |
| 04/30 | 1,679 | 1,683 | 1,651 | 1,660 | -1.19% | 3,860,500 | 1兆614億 | -2.52% | 14.08 | 0.42 |
| 04/28 | 1,665 | 1,682 | 1,662 | 1,680 | +1.51% | 3,102,400 | 1兆742億 | -2.04% | 14.25 | 0.42 |
| 04/25 | 1,652 | 1,658 | 1,646 | 1,655 | +0.79% | 2,442,400 | 1兆582億 | -4.11% | 14.04 | 0.42 |
| 04/24 | 1,635 | 1,654 | 1,635 | 1,642 | +0.74% | 2,065,200 | 1兆499億 | -5.58% | 13.93 | 0.41 |
| 04/23 | 1,644 | 1,651 | 1,628 | 1,630 | +0.68% | 2,365,800 | 1兆422億 | -7.07% | 13.82 | 0.41 |
| 04/22 | 1,604 | 1,621 | 1,601 | 1,619 | +0.56% | 2,177,600 | 1兆352億 | -8.48% | 13.73 | 0.41 |
| 04/21 | 1,635 | 1,635 | 1,601 | 1,610 | -1.95% | 2,692,100 | 1兆294億 | -9.7% | 13.65 | 0.4 |
| 04/18 | 1,633 | 1,644 | 1,632 | 1,642 | +0.98% | 1,612,400 | 1兆499億 | -8.63% | 13.93 | 0.41 |
| 04/17 | 1,621 | 1,630 | 1,605 | 1,626 | +0.87% | 2,573,700 | 1兆397億 | -10.12% | 13.79 | 0.41 |
| 04/16 | 1,646 | 1,656 | 1,604 | 1,612 | -2.3% | 3,852,000 | 1兆307億 | -11.48% | 13.67 | 0.41 |
| 04/15 | 1,678 | 1,683 | 1,650 | 1,650 | -1.55% | 5,149,200 | 1兆550億 | -9.98% | 13.99 | 0.41 |
| 04/14 | 1,681 | 1,690 | 1,666 | 1,676 | +0.9% | 4,025,800 | 1兆716億 | -9.21% | 14.21 | 0.42 |
| 04/11 | 1,619 | 1,666 | 1,604 | 1,661 | -0.48% | 4,513,100 | 1兆621億 | -10.6% | 14.09 | 0.42 |
| 04/10 | 1,701 | 1,710 | 1,652 | 1,669 | +5.7% | 7,566,100 | 1兆672億 | -10.75% | 14.15 | 0.42 |
| 04/09 | 1,611 | 1,615 | 1,560 | 1,579 | -3.66% | 6,831,600 | 1兆96億 | -15.97% | 13.39 | 0.4 |
| 04/08 | 1,600 | 1,665 | 1,586 | 1,639 | +5% | 9,363,400 | 1兆480億 | -13.33% | 13.9 | 0.41 |
| 04/07 | 1,590 | 1,603 | 1,556 | 1,561 | -8.61% | 13,099,800 | 9981億6334万 | -17.89% | 13.24 | 0.39 |
| 04/04 | 1,733 | 1,743 | 1,672 | 1,708 | -2.95% | 10,104,800 | 1兆921億 | -10.76% | 14.49 | 0.43 |
| 04/03 | 1,747 | 1,769 | 1,736 | 1,760 | -2.55% | 6,895,600 | 1兆1254億 | -8.38% | 14.93 | 0.44 |
| 04/02 | 1,828 | 1,831 | 1,797 | 1,806 | -1.53% | 5,449,200 | 1兆1548億 | -6.13% | 15.32 | 0.45 |
| 04/01 | 1,848 | 1,851 | 1,834 | 1,834 | +0.22% | 3,759,200 | 1兆1727億 | -4.68% | 15.55 | 0.46 |
| 03/31 | 1,840 | 1,851 | 1,820 | 1,830 | -2.61% | 6,269,700 | 1兆1701億 | -4.84% | 12.67 | 0.46 |
| 03/28 | 1,901 | 1,911 | 1,872 | 1,879 | -4.47% | 5,834,200 | 1兆2015億 | -2.24% | 13.01 | 0.47 |
| 03/27 | 1,955 | 1,969 | 1,939 | 1,967 | -0.05% | 5,172,000 | 1兆2577億 | +2.5% | 13.62 | 0.49 |
| 03/26 | 1,959 | 1,971 | 1,955 | 1,968 | +0.36% | 3,181,900 | 1兆2584億 | +2.98% | 13.63 | 0.49 |
| 03/25 | 1,964 | 1,971 | 1,944 | 1,961 | +0.05% | 3,678,900 | 1兆2539億 | +3.05% | 13.58 | 0.49 |
| 03/24 | 1,989 | 1,990 | 1,953 | 1,960 | -1.51% | 4,094,700 | 1兆2532億 | +3.43% | 13.57 | 0.49 |
| 03/21 | 1,987 | 2,009 | 1,972 | 1,990 | -0.95% | 6,171,600 | 1兆2724億 | +5.46% | 13.78 | 0.5 |
| 03/19 | 2,000 | 2,015 | 1,999 | 2,009 | +0.3% | 4,031,400 | 1兆2846億 | +7.03% | 13.91 | 0.51 |
| 03/18 | 2,000 | 2,011 | 1,994 | 2,003 | +1.21% | 5,030,300 | 1兆2807億 | +7.28% | 13.87 | 0.5 |
| 03/17 | 1,970 | 1,984 | 1,966 | 1,979 | +1.33% | 3,451,900 | 1兆2654億 | +6.51% | 13.7 | 0.5 |
| 03/14 | 1,955 | 1,966 | 1,941 | 1,953 | +0.62% | 3,576,600 | 1兆2488億 | +5.57% | 13.52 | 0.49 |
| 03/13 | 1,945 | 1,956 | 1,930 | 1,941 | +0.73% | 4,284,100 | 1兆2411億 | +5.26% | 13.44 | 0.49 |
| 03/12 | 1,930 | 1,937 | 1,916 | 1,927 | +0.78% | 3,508,900 | 1兆2321億 | +4.9% | 13.34 | 0.48 |
| 03/11 | 1,949 | 1,950 | 1,897 | 1,912 | -3.04% | 8,596,400 | 1兆2226億 | +4.48% | 13.24 | 0.48 |
| 03/10 | 1,980 | 1,992 | 1,958 | 1,972 | -0.4% | 5,237,100 | 1兆2609億 | +8% | 13.65 | 0.5 |
| 03/07 | 1,952 | 1,990 | 1,941 | 1,980 | +0.97% | 7,397,600 | 1兆2660億 | +8.85% | 13.71 | 0.5 |
| 03/06 | 1,920 | 1,970 | 1,918 | 1,961 | +3.7% | 9,581,700 | 1兆2539億 | +8.22% | 13.58 | 0.49 |
| 03/05 | 1,900 | 1,909 | 1,876 | 1,891 | +0.21% | 4,513,300 | 1兆2091億 | +4.76% | 13.09 | 0.48 |
| 03/04 | 1,886 | 1,891 | 1,868 | 1,887 | -0.53% | 3,624,300 | 1兆2066億 | +4.78% | 13.07 | 0.47 |
| 03/03 | 1,890 | 1,910 | 1,879 | 1,897 | +1.28% | 4,981,400 | 1兆2130億 | +5.62% | 13.13 | 0.48 |
| 02/28 | 1,887 | 1,892 | 1,856 | 1,873 | -0.74% | 6,221,600 | 1兆1976億 | +4.64% | 12.97 | 0.47 |
| 02/27 | 1,848 | 1,897 | 1,847 | 1,887 | +3% | 7,659,400 | 1兆2066億 | +5.77% | 13.07 | 0.47 |
| 02/26 | 1,824 | 1,838 | 1,801 | 1,832 | +0.83% | 5,031,600 | 1兆1714億 | +2.98% | 12.68 | 0.46 |
| 02/25 | 1,827 | 1,841 | 1,802 | 1,817 | +0.83% | 4,135,000 | 1兆1618億 | +2.31% | 12.58 | 0.46 |
| 02/21 | 1,797 | 1,803 | 1,785 | 1,802 | +0.11% | 3,516,800 | 1兆1522億 | +1.69% | 12.48 | 0.45 |
| 02/20 | 1,798 | 1,806 | 1,790 | 1,800 | 0% | 3,363,600 | 1兆1509億 | +1.81% | 12.46 | 0.45 |
| 02/19 | 1,795 | 1,819 | 1,794 | 1,800 | +1.41% | 5,440,600 | 1兆1509億 | +1.98% | 12.46 | 0.45 |
| 02/18 | 1,776 | 1,782 | 1,765 | 1,775 | +0.51% | 2,635,000 | 1兆1350億 | +0.74% | 12.29 | 0.45 |
| 02/17 | 1,752 | 1,768 | 1,750 | 1,766 | +0.68% | 2,579,900 | 1兆1292億 | +0.28% | 12.23 | 0.44 |
| 02/14 | 1,774 | 1,786 | 1,754 | 1,754 | -0.68% | 2,984,500 | 1兆1215億 | -0.34% | 12.14 | 0.44 |
| 02/13 | 1,750 | 1,766 | 1,744 | 1,766 | +1.79% | 4,353,800 | 1兆1292億 | +0.28% | 12.23 | 0.44 |
| 02/12 | 1,783 | 1,789 | 1,732 | 1,735 | -1.64% | 5,780,900 | 1兆1094億 | -1.48% | 12.01 | 0.44 |
| 02/10 | 1,769 | 1,783 | 1,753 | 1,764 | -0.17% | 4,503,500 | 1兆1279億 | +0.11% | 12.21 | 0.44 |
| 02/07 | 1,730 | 1,775 | 1,722 | 1,767 | -1.83% | 10,547,100 | 1兆1298億 | +0.23% | 12.23 | 0.44 |
| 02/06 | 1,782 | 1,814 | 1,782 | 1,800 | +0.9% | 3,809,200 | 1兆1509億 | +2.1% | 12.46 | 0.45 |
| 02/05 | 1,790 | 1,802 | 1,781 | 1,784 | +0.39% | 3,134,100 | 1兆1407億 | +1.31% | 12.35 | 0.45 |
| 02/04 | 1,776 | 1,789 | 1,768 | 1,777 | +0.85% | 3,202,100 | 1兆1362億 | +1.08% | 12.3 | 0.45 |
| 02/03 | 1,777 | 1,778 | 1,756 | 1,762 | -2.11% | 5,521,000 | 1兆1266億 | +0.4% | 12.2 | 0.44 |
| 01/31 | 1,801 | 1,809 | 1,789 | 1,800 | -0.5% | 4,357,900 | 1兆1509億 | +2.74% | 12.46 | 0.45 |
| 01/30 | 1,789 | 1,809 | 1,787 | 1,809 | +1.17% | 3,125,000 | 1兆1567億 | +3.55% | 12.53 | 0.45 |
| 01/29 | 1,782 | 1,795 | 1,778 | 1,788 | +0.06% | 2,316,500 | 1兆1433億 | +2.7% | 12.38 | 0.45 |
| 01/28 | 1,782 | 1,802 | 1,779 | 1,787 | -0.06% | 2,726,700 | 1兆1426億 | +2.94% | 12.37 | 0.45 |
| 01/27 | 1,770 | 1,792 | 1,770 | 1,788 | +1.53% | 3,445,700 | 1兆1433億 | +3.29% | 12.38 | 0.45 |
| 01/24 | 1,755 | 1,766 | 1,746 | 1,761 | +0.86% | 3,152,200 | 1兆1260億 | +1.97% | 12.19 | 0.44 |
| 01/23 | 1,742 | 1,750 | 1,730 | 1,746 | +0.23% | 2,753,500 | 1兆1164億 | +1.22% | 12.09 | 0.44 |
| 01/22 | 1,746 | 1,754 | 1,739 | 1,742 | -0.23% | 2,275,300 | 1兆1139億 | +0.99% | 12.06 | 0.44 |
| 01/21 | 1,756 | 1,760 | 1,741 | 1,746 | -0.46% | 2,344,600 | 1兆1164億 | +1.22% | 12.09 | 0.44 |
| 01/20 | 1,730 | 1,757 | 1,725 | 1,754 | +2.04% | 3,293,600 | 1兆1215億 | +1.68% | 12.14 | 0.44 |
| 01/17 | 1,702 | 1,723 | 1,698 | 1,719 | +0.64% | 3,264,800 | 1兆991億 | -0.23% | 11.9 | 0.43 |
| 01/16 | 1,720 | 1,726 | 1,708 | 1,708 | -1.33% | 2,798,800 | 1兆921億 | -0.87% | 11.83 | 0.43 |
| 01/15 | 1,744 | 1,749 | 1,729 | 1,731 | +0.29% | 1,906,300 | 1兆1068億 | +0.46% | 11.99 | 0.44 |
| 01/14 | 1,750 | 1,752 | 1,715 | 1,726 | -0.52% | 2,916,400 | 1兆1036億 | +0.17% | 11.95 | 0.43 |
| 01/10 | 1,745 | 1,753 | 1,732 | 1,735 | -0.74% | 2,804,000 | 1兆1094億 | +0.7% | 12.01 | 0.44 |
| 01/09 | 1,772 | 1,773 | 1,746 | 1,748 | -1.74% | 3,624,200 | 1兆1177億 | +1.51% | 12.1 | 0.44 |
| 01/08 | 1,780 | 1,795 | 1,768 | 1,779 | +0.74% | 3,853,900 | 1兆1375億 | +3.43% | 12.32 | 0.45 |
| 01/07 | 1,775 | 1,779 | 1,751 | 1,766 | -0.51% | 4,450,300 | 1兆1292億 | +2.79% | 12.23 | 0.44 |
| 01/06 | 1,780 | 1,783 | 1,758 | 1,775 | -0.28% | 4,255,000 | 1兆1350億 | +3.5% | 12.29 | 0.45 |
| 2024 | ||||||||||
| 12/30 | 1,769 | 1,790 | 1,769 | 1,780 | +0.62% | 3,562,600 | 1兆1382億 | +3.91% | 12.32 | 0.45 |
| 12/27 | 1,749 | 1,770 | 1,741 | 1,769 | +1.9% | 3,986,000 | 1兆1311億 | +3.33% | 12.25 | 0.45 |
| 12/26 | 1,713 | 1,736 | 1,713 | 1,736 | +1.28% | 4,101,700 | 1兆1100億 | +1.46% | 12.02 | 0.44 |
| 12/25 | 1,709 | 1,715 | 1,703 | 1,714 | +0.71% | 2,943,500 | 1兆959億 | +0.12% | 11.87 | 0.43 |
| 12/24 | 1,680 | 1,703 | 1,679 | 1,702 | +0.95% | 4,307,500 | 1兆883億 | -0.64% | 11.78 | 0.43 |
| 12/23 | 1,673 | 1,687 | 1,654 | 1,686 | +0.96% | 5,323,100 | 1兆780億 | -1.75% | 11.67 | 0.43 |
| 12/20 | 1,680 | 1,698 | 1,670 | 1,670 | 0% | 4,855,100 | 1兆678億 | -2.85% | 11.56 | 0.42 |
| 12/19 | 1,660 | 1,687 | 1,660 | 1,670 | +0.3% | 4,499,200 | 1兆678億 | -3.02% | 11.56 | 0.42 |
| 12/18 | 1,662 | 1,674 | 1,662 | 1,665 | -0.18% | 3,806,500 | 1兆646億 | -3.48% | 11.53 | 0.42 |
| 12/17 | 1,687 | 1,696 | 1,668 | 1,668 | -1.13% | 4,862,500 | 1兆665億 | -3.53% | 11.55 | 0.42 |
| 12/16 | 1,713 | 1,714 | 1,687 | 1,687 | -1.63% | 5,854,200 | 1兆787億 | -2.77% | 11.68 | 0.43 |
| 12/13 | 1,717 | 1,727 | 1,709 | 1,715 | -0.75% | 3,950,300 | 1兆966億 | -1.38% | 11.87 | 0.43 |
| 12/12 | 1,745 | 1,750 | 1,726 | 1,728 | -0.92% | 4,313,900 | 1兆1049億 | -0.86% | 11.96 | 0.44 |
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 | 8,790 7/23 | 3,660 3/11 | 11,217,200 2/4 | - | - | +21.46% 4/28 | -19.02% 11/13 |
| 2009年 3月期 | 6,420 5/20 | 1,852 11/21 | 18,098,100 10/10 | - | - | +32.13% 4/20 | -39.48% 10/10 |
| 2010年 3月期 | 3,880 8/4 | 2,135 4/1 | 11,062,900 10/29 | - | - | +19.22% 7/31 | -11.67% 5/6 |
| 2011年 3月期 | 3,870 4/2 | 1,847 3/15 | 9,611,100 4/21 | 2兆3778億 | 1兆1348億 | +6.76% 12/14 | -21.7% 3/15 |
| 2012年 3月期 | 2,446 4/1 | 1,217 11/22 | 7,870,300 2/20 | 1兆5029億 | 7477億7104万 | +18.85% 2/20 | -16.25% 10/5 |
| 2013年 3月期 | 2,275 2/4 | 941 9/3 | 13,307,000 2/4 | 1兆3978億 | 5781億8615万 | +32.86% 2/4 | -19.24% 7/25 |
| 2014年 3月期 | 2,802 9/24 | 1,603 4/3 | 14,147,100 5/23 | 1兆7216億 | 9849億4411万 | +20.55% 5/21 | -15.41% 2/4 |
| 2015年 3月期 | 3,039 2/26 | 1,830 5/21 | 8,614,100 10/29 | 1兆8672億 | 1兆1244億 | +14.75% 12/4 | -10.61% 10/17 |
| 2016年 3月期 | 3,081 6/4 | 1,234 2/12 | 12,428,500 12/18 | 1兆8930億 | 7582億1698万 | +17.53% 4/22 | -21.48% 2/12 |
| 2017年 3月期 | 2,258 2/22 | 1,199 6/28 | 12,466,000 4/14 | 1兆3874億 | 7367億1164万 | +16.43% 12/9 | -11.9% 5/13 |
| 2018年 3月期 | 2,887 1/9 | 1,748 5/18 | 9,522,400 8/2 | 1兆7738億 | 1兆740億 | +10.32% 11/7 | -9.98% 3/23 |
| 2019年 3月期 | 2,667 9/25 | 1,658 12/26 | 10,012,500 10/31 | 1兆6387億 | 1兆187億 | +16.74% 8/1 | -13.76% 12/25 |
| 2020年 3月期 | 1,993 4/8 4/4 | 699 3/31 | 9,548,100 3/13 | 1兆2245億 | 4294億9244万 | +10.85% 9/11 | -30.75% 3/9 |
| 2021年 3月期 | 1,424 3/22 | 626 4/6 | 9,835,700 11/10 | 8749億6028万 | 3846億3843万 | +23.91% 6/8 | -12.57% 8/3 |
| 2022年 3月期 | 1,950 9/7 | 1,206 6/21 | 29,482,600 2/9 | 1兆1981億 | 7410億1270万 | +23.47% 8/16 | -15.22% 11/30 |
| 2023年 3月期 | 1,846 3/9 | 1,303 10/3 | 27,493,200 5/9 | 1兆1342億 | 8006億1323万 | +14.31% 5/9 | -9.58% 6/20 |
| 2024年 3月期 | 2,647 3/22 | 1,548 4/26 | 47,203,400 5/9 | 1兆6925億 | 9511億5064万 | +12.03% 6/14 | -10.04% 10/4 |
| 2025年 3月期 | 2,534 4/1 | 1,654 12/23 | 18,538,100 8/6 | 1兆6203億 | 1兆576億 | +8.82% 3/7 | -20.79% 8/6 |
| 最新 | 1,702 2025/5/15 | 2,930,100 | 1兆883億 | +3.09% 1,651 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 103%（2.03倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/05/15 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
626円（2020/04/06） - 172%（2.72倍）
1,702円（5/15）