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 | 5,400 | 5,474 | 5,226 | 5,398 | -5.15% | 25,899,400 | 1兆5970億 | -10.53% | 16.34 | 3.65 |
| 03/28 | 5,598 | 5,758 | 5,592 | 5,691 | -2.4% | 17,515,700 | 1兆6837億 | -6.49% | 17.23 | 3.85 |
| 03/27 | 6,029 | 6,029 | 5,800 | 5,831 | -7.02% | 21,442,900 | 1兆7251億 | -4.94% | 17.65 | 3.95 |
| 03/26 | 6,370 | 6,407 | 6,175 | 6,271 | +0.95% | 26,372,100 | 1兆8553億 | +1.52% | 18.99 | 4.25 |
| 03/25 | 6,388 | 6,589 | 6,160 | 6,212 | +1.55% | 28,416,900 | 1兆8379億 | +0.08% | 18.81 | 4.21 |
| 03/24 | 6,062 | 6,179 | 5,983 | 6,117 | +2.65% | 29,112,600 | 1兆8097億 | -1.91% | 18.52 | 4.14 |
| 03/21 | 5,957 | 6,120 | 5,915 | 5,959 | +1.53% | 25,451,900 | 1兆7630億 | -5.11% | 18.04 | 4.03 |
| 03/19 | 6,167 | 6,202 | 5,855 | 5,869 | -5.31% | 24,812,400 | 1兆7364億 | -7.39% | 17.77 | 3.97 |
| 03/18 | 6,213 | 6,339 | 6,095 | 6,198 | +1.16% | 23,307,200 | 1兆8337億 | -2.68% | 18.77 | 4.2 |
| 03/17 | 6,320 | 6,320 | 6,074 | 6,127 | -1.37% | 21,876,400 | 1兆8127億 | -3.81% | 18.55 | 4.15 |
| 03/14 | 5,749 | 6,217 | 5,739 | 6,212 | +8.05% | 34,829,400 | 1兆8379億 | -2.62% | 18.81 | 4.21 |
| 03/13 | 5,865 | 5,954 | 5,740 | 5,749 | +0.67% | 21,489,600 | 1兆7009億 | -9.92% | 17.41 | 3.89 |
| 03/12 | 5,627 | 5,833 | 5,627 | 5,711 | +0.95% | 25,515,300 | 1兆6896億 | -10.82% | 17.29 | 3.87 |
| 03/11 | 5,423 | 5,668 | 5,263 | 5,657 | -2.01% | 30,571,900 | 1兆6736億 | -11.86% | 17.13 | 3.83 |
| 03/10 | 5,836 | 5,873 | 5,701 | 5,773 | -1.3% | 16,644,800 | 1兆7080億 | -10.4% | 17.48 | 3.91 |
| 03/07 | 5,923 | 6,038 | 5,804 | 5,849 | -4.58% | 21,052,500 | 1兆7305億 | -9.37% | 17.71 | 3.96 |
| 03/06 | 6,303 | 6,317 | 6,007 | 6,130 | -1.75% | 24,741,800 | 1兆8136億 | -5.12% | 18.56 | 4.15 |
| 03/05 | 5,908 | 6,263 | 5,875 | 6,239 | +7.42% | 28,959,700 | 1兆8458億 | -3.3% | 18.89 | 4.22 |
| 03/04 | 5,902 | 5,957 | 5,656 | 5,808 | -6.35% | 29,099,400 | 1兆7183億 | -10.15% | 17.59 | 3.93 |
| 03/03 | 6,296 | 6,368 | 6,150 | 6,202 | +1.01% | 26,365,100 | 1兆8349億 | -4.92% | 18.78 | 4.2 |
| 02/28 | 6,325 | 6,388 | 5,973 | 6,140 | -7.32% | 36,010,600 | 1兆8166億 | -6.49% | 18.59 | 4.16 |
| 02/27 | 6,500 | 6,886 | 6,388 | 6,625 | +4.81% | 50,919,300 | 1兆9600億 | +0.41% | 20.06 | 4.49 |
| 02/26 | 6,044 | 6,321 | 5,952 | 6,321 | +3.33% | 30,466,900 | 1兆8701億 | -3.86% | 19.14 | 4.28 |
| 02/25 | 6,113 | 6,318 | 6,050 | 6,117 | -7.5% | 21,125,100 | 1兆8097億 | -6.81% | 18.52 | 4.14 |
| 02/21 | 6,634 | 6,682 | 6,515 | 6,613 | -1.8% | 17,916,700 | 1兆9565億 | +0.84% | 20.02 | 4.48 |
| 02/20 | 6,835 | 6,992 | 6,694 | 6,734 | -2.35% | 23,890,800 | 1兆9923億 | +3.11% | 20.39 | 4.56 |
| 02/19 | 6,894 | 6,976 | 6,742 | 6,896 | +0.09% | 14,938,400 | 2兆402億 | +6.04% | 20.88 | 4.67 |
| 02/18 | 7,032 | 7,255 | 6,881 | 6,890 | -2.02% | 22,114,900 | 2兆384億 | +6.48% | 20.86 | 4.66 |
| 02/17 | 6,900 | 7,068 | 6,820 | 7,032 | +1.44% | 20,851,600 | 2兆805億 | +9.06% | 21.29 | 4.76 |
| 02/14 | 7,238 | 7,366 | 6,867 | 6,932 | -4.1% | 35,421,700 | 2兆509億 | +8.01% | 20.99 | 4.69 |
| 02/13 | 7,467 | 7,620 | 7,102 | 7,228 | -1.87% | 40,393,200 | 2兆1385億 | +12.88% | 21.88 | 4.89 |
| 02/12 | 6,739 | 7,555 | 6,677 | 7,366 | +10.35% | 68,923,200 | 2兆1793億 | +15.55% | 22.3 | 4.99 |
| 02/10 | 6,294 | 6,675 | 6,201 | 6,675 | +7.14% | 31,833,700 | 1兆9748億 | +5.2% | 20.21 | 4.52 |
| 02/07 | 6,361 | 6,427 | 6,230 | 6,230 | -1.74% | 17,901,500 | 1兆8432億 | -1.74% | 18.86 | 4.22 |
| 02/06 | 6,380 | 6,453 | 6,221 | 6,340 | +0.86% | 19,043,800 | 1兆8757億 | -0.3% | 19.2 | 4.29 |
| 02/05 | 6,385 | 6,528 | 6,180 | 6,286 | -0.35% | 25,005,200 | 1兆8597億 | -1.35% | 19.03 | 4.26 |
| 02/04 | 6,149 | 6,350 | 6,088 | 6,308 | +4.28% | 23,995,800 | 1兆8663億 | -1.02% | 19.1 | 4.27 |
| 02/03 | 6,098 | 6,200 | 5,975 | 6,049 | -3.83% | 17,489,300 | 1兆7896億 | -4.98% | 18.32 | 4.1 |
| 01/31 | 6,143 | 6,379 | 6,113 | 6,290 | +4.09% | 31,574,800 | 1兆8609億 | -1.38% | 19.04 | 4.26 |
| 01/30 | 5,980 | 6,131 | 5,872 | 6,043 | +0.38% | 22,700,200 | 1兆7879億 | -5.22% | 18.3 | 4.09 |
| 01/29 | 6,135 | 6,149 | 5,684 | 6,020 | +1.67% | 46,075,500 | 1兆7810億 | -5.7% | 18.23 | 4.08 |
| 01/28 | 6,250 | 6,281 | 5,901 | 5,921 | -9.21% | 32,017,900 | 1兆7518億 | -7.38% | 17.93 | 4.01 |
| 01/27 | 7,185 | 7,194 | 6,500 | 6,522 | -10.66% | 32,216,000 | 1兆9296億 | +1.76% | 19.75 | 4.42 |
| 01/24 | 7,210 | 7,330 | 7,112 | 7,300 | +0.33% | 24,733,400 | 2兆1598億 | +13.92% | 22.1 | 4.94 |
| 01/23 | 7,100 | 7,482 | 7,017 | 7,276 | +4.8% | 42,232,900 | 2兆1527億 | +14.28% | 22.03 | 4.93 |
| 01/22 | 6,135 | 6,997 | 6,106 | 6,943 | +14.82% | 50,981,200 | 2兆541億 | +9.84% | 21.02 | 4.7 |
| 01/21 | 6,099 | 6,141 | 5,912 | 6,047 | +0.12% | 14,095,600 | 1兆7890億 | -3.74% | 18.31 | 4.09 |
| 01/20 | 6,000 | 6,090 | 5,903 | 6,040 | +1.31% | 13,182,800 | 1兆7870億 | -3.73% | 18.29 | 4.09 |
| 01/17 | 5,897 | 5,984 | 5,788 | 5,962 | +0.37% | 13,820,200 | 1兆7639億 | -5.06% | 18.05 | 4.04 |
| 01/16 | 6,128 | 6,158 | 5,929 | 5,940 | -1.46% | 15,694,700 | 1兆7574億 | -5.5% | 17.99 | 4.02 |
| 01/15 | 6,095 | 6,175 | 5,940 | 6,028 | -1.28% | 14,684,900 | 1兆7834億 | -4.38% | 18.25 | 4.08 |
| 01/14 | 6,265 | 6,276 | 5,983 | 6,106 | -3.16% | 17,690,200 | 1兆8065億 | -3.23% | 18.49 | 4.13 |
| 01/10 | 6,319 | 6,509 | 6,265 | 6,305 | +0.19% | 25,401,000 | 1兆8654億 | -0.02% | 19.09 | 4.27 |
| 01/09 | 6,569 | 6,815 | 6,275 | 6,293 | -4.19% | 33,842,800 | 1兆8618億 | +0.19% | 19.05 | 4.26 |
| 01/08 | 6,465 | 6,604 | 6,412 | 6,568 | +0.61% | 16,400,400 | 1兆9432億 | +5.22% | 19.89 | 4.45 |
| 01/07 | 6,700 | 6,736 | 6,440 | 6,528 | -1.21% | 18,148,800 | 1兆9313億 | +5.46% | 19.77 | 4.42 |
| 01/06 | 6,680 | 6,776 | 6,546 | 6,608 | +0.92% | 19,007,500 | 1兆9550億 | +7.59% | 20.01 | 4.47 |
| 2024 |
| 12/30 | 6,708 | 6,724 | 6,413 | 6,548 | -2.28% | 19,306,100 | 1兆9373億 | +7.56% | 19.83 | 4.63 |
| 12/27 | 6,730 | 6,788 | 6,581 | 6,701 | +0.31% | 18,592,400 | 1兆9825億 | +10.72% | 20.29 | 4.74 |
| 12/26 | 6,261 | 6,680 | 6,223 | 6,680 | +6.23% | 24,524,100 | 1兆9763億 | +11.07% | 20.23 | 4.73 |
| 12/25 | 6,233 | 6,288 | 6,178 | 6,288 | +2.24% | 10,863,800 | 1兆8603億 | +5.33% | 19.04 | 4.45 |
| 12/24 | 6,402 | 6,423 | 6,107 | 6,150 | -3.09% | 13,445,800 | 1兆8195億 | +3.47% | 18.62 | 4.35 |
| 12/23 | 6,420 | 6,498 | 6,201 | 6,346 | +1.63% | 15,710,900 | 1兆8775億 | +7.12% | 19.21 | 4.49 |
| 12/20 | 6,205 | 6,310 | 6,072 | 6,244 | 0% | 15,324,000 | 1兆8473億 | +6.17% | 18.91 | 4.42 |
| 12/19 | 6,048 | 6,320 | 6,001 | 6,244 | -0.06% | 17,030,100 | 1兆8473億 | +6.68% | 18.91 | 4.42 |
| 12/18 | 6,271 | 6,462 | 6,231 | 6,248 | -0.94% | 15,819,900 | 1兆8485億 | +7.21% | 18.92 | 4.42 |
| 12/17 | 6,536 | 6,700 | 6,307 | 6,307 | -2.82% | 21,212,200 | 1兆8660億 | +8.57% | 19.1 | 4.46 |
| 12/16 | 6,348 | 6,507 | 6,240 | 6,490 | +3.46% | 21,426,000 | 1兆9201億 | +12.13% | 19.65 | 4.59 |
| 12/13 | 6,134 | 6,285 | 6,055 | 6,273 | +2.33% | 18,841,000 | 1兆8559億 | +8.81% | 18.99 | 4.44 |
| 12/12 | 6,150 | 6,339 | 6,106 | 6,130 | +2.59% | 26,712,800 | 1兆8136億 | +6.87% | 18.56 | 4.34 |
| 12/11 | 5,850 | 5,975 | 5,791 | 5,975 | +2.12% | 16,661,300 | 1兆7677億 | +4.4% | 18.09 | 4.23 |
| 12/10 | 6,004 | 6,043 | 5,790 | 5,851 | -5.45% | 19,742,300 | 1兆7310億 | +2.38% | 17.72 | 4.14 |
| 12/09 | 6,192 | 6,303 | 6,011 | 6,188 | +1.08% | 22,659,800 | 1兆8308億 | +8.6% | 18.74 | 4.38 |
| 12/06 | 6,438 | 6,450 | 6,070 | 6,122 | -3.97% | 24,532,900 | 1兆8112億 | +8.03% | 18.54 | 4.33 |
| 12/05 | 6,408 | 6,569 | 6,287 | 6,375 | +3.12% | 26,686,100 | 1兆8861億 | +12.79% | 19.3 | 4.51 |
| 12/04 | 6,020 | 6,284 | 5,975 | 6,182 | +2.83% | 24,214,000 | 1兆8290億 | +9.98% | 18.72 | 4.38 |
| 12/03 | 5,622 | 6,030 | 5,585 | 6,012 | +6.18% | 26,320,600 | 1兆7787億 | +7.65% | 18.2 | 4.26 |
| 12/02 | 5,350 | 5,662 | 5,290 | 5,662 | +6.39% | 23,419,300 | 1兆6751億 | +2.05% | 17.14 | 4.01 |
| 11/29 | 5,246 | 5,322 | 5,172 | 5,322 | +0.8% | 13,966,300 | 1兆5745億 | -3.69% | 16.11 | 3.77 |
| 11/28 | 5,280 | 5,547 | 5,158 | 5,280 | -0.94% | 23,961,500 | 1兆5621億 | -4.31% | 15.99 | 3.74 |
| 11/27 | 5,175 | 5,348 | 5,075 | 5,330 | +1.35% | 22,068,400 | 1兆5769億 | -3.23% | 16.14 | 3.77 |
| 11/26 | 5,598 | 5,624 | 5,210 | 5,259 | -6.76% | 18,895,100 | 1兆5559億 | -4.33% | 15.92 | 3.72 |
| 11/25 | 5,790 | 5,840 | 5,595 | 5,640 | -1.9% | 31,706,800 | 1兆6686億 | +2.69% | 17.08 | 3.99 |
| 11/22 | 5,687 | 5,862 | 5,535 | 5,749 | +2.9% | 22,295,900 | 1兆7009億 | +4.93% | 17.41 | 4.07 |
| 11/21 | 5,800 | 6,034 | 5,577 | 5,587 | -0.99% | 19,953,600 | 1兆6529億 | +2.4% | 16.92 | 3.95 |
| 11/20 | 5,685 | 5,735 | 5,526 | 5,643 | -0.12% | 13,102,400 | 1兆6695億 | +3.54% | 17.09 | 3.99 |
| 11/19 | 5,299 | 5,746 | 5,294 | 5,650 | +7.17% | 22,447,400 | 1兆6716億 | +3.94% | 17.11 | 4 |
| 11/18 | 5,479 | 5,504 | 5,258 | 5,272 | -4.56% | 12,807,400 | 1兆5597億 | -2.87% | 15.96 | 3.73 |
| 11/15 | 5,660 | 5,699 | 5,509 | 5,524 | -2.06% | 12,464,200 | 1兆6343億 | +1.84% | 16.73 | 3.91 |
| 11/14 | 5,739 | 5,862 | 5,611 | 5,640 | -2.03% | 12,960,500 | 1兆6686億 | +4.19% | 17.08 | 3.99 |
| 11/13 | 5,795 | 5,921 | 5,730 | 5,757 | -0.66% | 12,407,500 | 1兆7032億 | +6.71% | 17.43 | 4.07 |
| 11/12 | 5,845 | 6,043 | 5,665 | 5,795 | -1.91% | 17,747,600 | 1兆7145億 | +8.04% | 17.55 | 4.1 |
| 11/11 | 5,530 | 6,000 | 5,517 | 5,908 | +6.41% | 23,599,900 | 1兆7479億 | +10.97% | 17.89 | 4.18 |
| 11/08 | 6,000 | 6,332 | 5,340 | 5,552 | -4.41% | 36,733,100 | 1兆6426億 | +5.15% | 16.81 | 3.93 |
| 11/07 | 5,871 | 5,912 | 5,621 | 5,808 | +0.66% | 16,321,700 | 1兆7183億 | +10.63% | 17.59 | 4.11 |
| 11/06 | 5,511 | 5,785 | 5,511 | 5,770 | +6.63% | 13,013,700 | 1兆7071億 | +10.58% | 17.47 | 4.08 |
| 11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -0.35% | 9,647,200 | 1兆6009億 | +4.46% | 16.38 | 3.83 |
| 11/01 | 5,532 | 5,542 | 5,358 | 5,430 | -5.27% | 9,579,900 | 1兆6065億 | +5.15% | 16.44 | 3.84 |
| 10/31 | 5,572 | 5,775 | 5,531 | 5,732 | +2.05% | 10,527,300 | 1兆6958億 | +11.39% | 17.36 | 4.06 |
| 10/30 | 5,354 | 5,708 | 5,310 | 5,617 | +6.4% | 17,569,200 | 1兆6618億 | +9.94% | 17.01 | 3.98 |
