株価チャート
株価
5/20
- 前日 (5/19)
- 1,321
- 始値
- 1,337
- 高値
- 1,344
- 安値
- 1,314
- 終値 +0.23%
- 1,324
- 出来高 -19.67%
- 8,033,300
乖離率
- 株価（5日）
移動平均値 - -3.22%
1,368 - 株価（25日）
移動平均値 - -2.29%
1,355 - 出来高（5日）
移動平均値 - -4.84%
8,442,180
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 1,337 | 1,344 | 1,314 | 1,324 | +0.23% | 8,033,300 | 3兆9361億 | -2.29% | 9.54 | 0.4 |
| 05/19 | 1,330 | 1,352 | 1,312 | 1,321 | -2.44% | 10,000,900 | 3兆9272億 | -2.58% | 9.52 | 0.4 |
| 05/16 | 1,378 | 1,378 | 1,338 | 1,354 | -3.84% | 11,846,600 | 4兆253億 | +0.07% | 9.76 | 0.41 |
| 05/15 | 1,430 | 1,433 | 1,403 | 1,408 | -1.88% | 6,018,900 | 4兆1858億 | +4.22% | 10.15 | 0.42 |
| 05/14 | 1,423 | 1,437 | 1,406 | 1,435 | +0.56% | 6,311,200 | 4兆2661億 | +6.77% | 10.34 | 0.43 |
| 05/13 | 1,442 | 1,445 | 1,420 | 1,427 | +0.99% | 6,837,400 | 4兆2423億 | +6.41% | 10.28 | 0.43 |
| 05/12 | 1,400 | 1,418 | 1,391 | 1,413 | +1.58% | 5,757,000 | 4兆2007億 | +5.45% | 10.18 | 0.43 |
| 05/09 | 1,380 | 1,397 | 1,368 | 1,391 | +2.51% | 6,215,000 | 4兆1353億 | +3.57% | 10.02 | 0.42 |
| 05/08 | 1,361 | 1,367 | 1,351 | 1,357 | -1.31% | 4,939,200 | 4兆342億 | +0.67% | 9.78 | 0.41 |
| 05/07 | 1,377 | 1,383 | 1,361 | 1,375 | +1.33% | 7,787,800 | 4兆877億 | +1.63% | 9.91 | 0.41 |
| 05/02 | 1,374 | 1,384 | 1,355 | 1,357 | -1.45% | 5,181,500 | 4兆342億 | -0.29% | 9.78 | 0.41 |
| 05/01 | 1,381 | 1,386 | 1,370 | 1,377 | -0.58% | 3,616,300 | 4兆937億 | +0.36% | 9.92 | 0.41 |
| 04/30 | 1,387 | 1,390 | 1,372 | 1,385 | +0.65% | 5,898,700 | 4兆1175億 | +0.29% | 9.98 | 0.42 |
| 04/28 | 1,383 | 1,392 | 1,370 | 1,376 | +0.36% | 5,596,200 | 4兆4117億 | -1.01% | 9.92 | 0.41 |
| 04/25 | 1,371 | 1,389 | 1,369 | 1,371 | -0.51% | 4,940,700 | 4兆3957億 | -1.93% | 9.88 | 0.41 |
| 04/24 | 1,363 | 1,383 | 1,360 | 1,378 | +2.53% | 5,343,000 | 4兆4181億 | -2.06% | 9.93 | 0.42 |
| 04/23 | 1,358 | 1,358 | 1,343 | 1,344 | +2.21% | 5,450,000 | 4兆3091億 | -5.08% | 9.69 | 0.4 |
| 04/22 | 1,313 | 1,320 | 1,309 | 1,315 | +0.46% | 3,280,900 | 4兆2162億 | -7.78% | 9.48 | 0.4 |
| 04/21 | 1,330 | 1,332 | 1,309 | 1,309 | -2.31% | 3,270,200 | 4兆1969億 | -8.84% | 9.43 | 0.39 |
| 04/18 | 1,333 | 1,346 | 1,333 | 1,340 | +1.13% | 3,142,400 | 4兆2963億 | -7.33% | 9.66 | 0.4 |
| 04/17 | 1,312 | 1,325 | 1,300 | 1,325 | +1.77% | 4,218,100 | 4兆2482億 | -8.93% | 9.55 | 0.4 |
| 04/16 | 1,315 | 1,316 | 1,292 | 1,302 | -1.14% | 6,026,200 | 4兆1745億 | -11.07% | 9.38 | 0.39 |
| 04/15 | 1,319 | 1,327 | 1,305 | 1,317 | +1.23% | 6,433,400 | 4兆2226億 | -10.65% | 9.49 | 0.4 |
| 04/14 | 1,295 | 1,316 | 1,291 | 1,301 | +1.4% | 4,736,800 | 4兆1713億 | -12.33% | 9.38 | 0.39 |
| 04/11 | 1,276 | 1,291 | 1,262 | 1,283 | -4.96% | 10,562,900 | 4兆1136億 | -14.24% | 9.25 | 0.39 |
| 04/10 | 1,365 | 1,366 | 1,335 | 1,350 | +8.61% | 7,345,900 | 4兆3284億 | -10.54% | 9.73 | 0.41 |
| 04/09 | 1,280 | 1,283 | 1,226 | 1,243 | -4.6% | 9,552,700 | 3兆9853億 | -18.12% | 8.96 | 0.37 |
| 04/08 | 1,273 | 1,314 | 1,267 | 1,303 | +7.07% | 6,682,500 | 4兆1777億 | -15% | 9.39 | 0.39 |
| 04/07 | 1,200 | 1,241 | 1,191 | 1,217 | -10.58% | 9,222,900 | 3兆9019億 | -21.28% | 8.77 | 0.37 |
| 04/04 | 1,379 | 1,390 | 1,337 | 1,361 | -4.22% | 8,445,500 | 4兆3636億 | -12.81% | 9.81 | 0.41 |
| 04/03 | 1,407 | 1,443 | 1,406 | 1,421 | -4.05% | 6,697,200 | 4兆5560億 | -9.55% | 10.24 | 0.43 |
| 04/02 | 1,504 | 1,506 | 1,474 | 1,481 | -1.46% | 4,639,200 | 4兆7484億 | -6.21% | 10.67 | 0.45 |
| 04/01 | 1,518 | 1,526 | 1,499 | 1,503 | +0.67% | 4,912,100 | 4兆8189億 | -5.11% | 10.83 | 0.45 |
| 03/31 | 1,513 | 1,535 | 1,493 | 1,493 | -5.8% | 7,707,100 | 4兆7869億 | -5.92% | 11.97 | 0.49 |
| 03/28 | 1,602 | 1,610 | 1,574 | 1,585 | -2.16% | 5,445,200 | 5兆818億 | -0.38% | 12.97 | 0.53 |
| 03/27 | 1,615 | 1,622 | 1,609 | 1,620 | +0.68% | 6,194,500 | 5兆1941億 | +1.76% | 13.26 | 0.54 |
| 03/26 | 1,608 | 1,614 | 1,596 | 1,609 | +0.69% | 5,561,700 | 5兆1588億 | +1.13% | 13.17 | 0.54 |
| 03/25 | 1,600 | 1,617 | 1,597 | 1,598 | +0.57% | 5,070,900 | 5兆1235億 | +0.44% | 13.08 | 0.53 |
| 03/24 | 1,597 | 1,599 | 1,584 | 1,589 | -0.5% | 3,346,000 | 5兆947億 | -0.25% | 13 | 0.53 |
| 03/21 | 1,579 | 1,602 | 1,577 | 1,597 | +0.63% | 8,091,700 | 5兆1203億 | +0.13% | 13.07 | 0.53 |
| 03/19 | 1,576 | 1,597 | 1,575 | 1,587 | -0.19% | 4,008,200 | 5兆883億 | -0.56% | 12.99 | 0.53 |
| 03/18 | 1,573 | 1,603 | 1,571 | 1,590 | +1.66% | 5,365,000 | 5兆979億 | -0.44% | 13.01 | 0.53 |
| 03/17 | 1,559 | 1,578 | 1,552 | 1,564 | +0.26% | 6,281,800 | 5兆145億 | -2.19% | 12.8 | 0.52 |
| 03/14 | 1,571 | 1,577 | 1,557 | 1,560 | -1.2% | 6,682,900 | 5兆17億 | -2.56% | 12.77 | 0.52 |
| 03/13 | 1,555 | 1,603 | 1,555 | 1,579 | +1.61% | 7,442,100 | 5兆626億 | -1.56% | 12.92 | 0.53 |
| 03/12 | 1,545 | 1,563 | 1,540 | 1,554 | +0.39% | 7,273,000 | 4兆9824億 | -3.24% | 12.72 | 0.52 |
| 03/11 | 1,540 | 1,556 | 1,525 | 1,548 | -0.9% | 7,453,800 | 4兆9632億 | -3.73% | 12.67 | 0.52 |
| 03/10 | 1,591 | 1,596 | 1,553 | 1,562 | -2.01% | 8,079,400 | 5兆81億 | -3.04% | 12.78 | 0.52 |
| 03/07 | 1,600 | 1,607 | 1,585 | 1,594 | -0.69% | 6,685,700 | 5兆1107億 | -1.24% | 13.04 | 0.53 |
| 03/06 | 1,601 | 1,611 | 1,593 | 1,605 | +0.5% | 5,104,100 | 5兆1460億 | -0.62% | 13.13 | 0.54 |
| 03/05 | 1,606 | 1,610 | 1,590 | 1,597 | -1.24% | 7,441,600 | 5兆1203億 | -1.05% | 13.07 | 0.53 |
| 03/04 | 1,612 | 1,634 | 1,607 | 1,617 | +0.31% | 7,949,900 | 5兆1844億 | +0.19% | 13.23 | 0.54 |
| 03/03 | 1,605 | 1,616 | 1,597 | 1,612 | +1% | 5,405,500 | 5兆1684億 | 0% | 13.19 | 0.54 |
| 02/28 | 1,603 | 1,612 | 1,593 | 1,596 | -1.3% | 7,530,400 | 5兆1171億 | -0.87% | 13.06 | 0.53 |
| 02/27 | 1,612 | 1,624 | 1,604 | 1,617 | +0.37% | 5,160,400 | 5兆1844億 | +0.62% | 13.23 | 0.54 |
| 02/26 | 1,610 | 1,611 | 1,553 | 1,611 | +0.62% | 7,947,000 | 5兆1652億 | +0.37% | 13.18 | 0.54 |
| 02/25 | 1,575 | 1,604 | 1,573 | 1,601 | +0.5% | 3,749,500 | 5兆1331億 | -0.06% | 13.1 | 0.53 |
| 02/21 | 1,591 | 1,601 | 1,586 | 1,593 | +0.13% | 2,828,500 | 5兆1075億 | -0.38% | 13.04 | 0.53 |
| 02/20 | 1,597 | 1,602 | 1,584 | 1,591 | -0.62% | 3,470,600 | 5兆1011億 | -0.31% | 13.02 | 0.53 |
| 02/19 | 1,609 | 1,613 | 1,596 | 1,601 | -0.74% | 4,577,100 | 5兆1331億 | +0.44% | 13.1 | 0.53 |
| 02/18 | 1,608 | 1,623 | 1,604 | 1,613 | +1.45% | 4,402,800 | 5兆1716億 | +1.38% | 13.2 | 0.54 |
| 02/17 | 1,616 | 1,619 | 1,568 | 1,590 | -3.34% | 7,898,900 | 5兆979億 | +0.19% | 13.01 | 0.53 |
| 02/14 | 1,640 | 1,648 | 1,636 | 1,645 | +0.24% | 3,386,900 | 5兆2742億 | +3.79% | 13.46 | 0.55 |
| 02/13 | 1,625 | 1,645 | 1,623 | 1,641 | +1.23% | 4,341,900 | 5兆2614億 | +3.8% | 13.43 | 0.55 |
| 02/12 | 1,631 | 1,638 | 1,614 | 1,621 | -0.49% | 4,721,600 | 5兆1973億 | +2.72% | 13.26 | 0.54 |
| 02/10 | 1,620 | 1,632 | 1,618 | 1,629 | +0.06% | 2,800,500 | 5兆2229億 | +3.56% | 13.33 | 0.54 |
| 02/07 | 1,633 | 1,637 | 1,619 | 1,628 | +0.31% | 3,087,700 | 5兆2197億 | +3.83% | 13.32 | 0.54 |
| 02/06 | 1,620 | 1,632 | 1,619 | 1,623 | -0.12% | 3,638,500 | 5兆2037億 | +3.84% | 13.28 | 0.54 |
| 02/05 | 1,630 | 1,649 | 1,621 | 1,625 | 0% | 4,597,900 | 5兆2101億 | +4.3% | 13.3 | 0.54 |
| 02/04 | 1,623 | 1,633 | 1,613 | 1,625 | +0.81% | 3,477,800 | 5兆2101億 | +4.7% | 13.3 | 0.54 |
| 02/03 | 1,607 | 1,618 | 1,596 | 1,612 | -0.86% | 4,561,900 | 5兆1684億 | +4.2% | 13.19 | 0.54 |
| 01/31 | 1,619 | 1,630 | 1,610 | 1,626 | -0.18% | 3,854,800 | 5兆2133億 | +5.38% | 13.31 | 0.54 |
| 01/30 | 1,621 | 1,629 | 1,616 | 1,629 | +0.62% | 3,481,200 | 5兆2229億 | +5.92% | 13.33 | 0.54 |
| 01/29 | 1,604 | 1,621 | 1,599 | 1,619 | +1.31% | 3,786,500 | 5兆1909億 | +5.61% | 13.25 | 0.54 |
| 01/28 | 1,595 | 1,605 | 1,595 | 1,598 | +0.19% | 3,614,600 | 5兆1235億 | +4.58% | 13.08 | 0.53 |
| 01/27 | 1,585 | 1,603 | 1,581 | 1,595 | +1.66% | 5,549,700 | 5兆1139億 | +4.66% | 13.05 | 0.53 |
| 01/24 | 1,558 | 1,573 | 1,556 | 1,569 | +1.42% | 4,369,000 | 5兆305億 | +3.16% | 12.84 | 0.52 |
| 01/23 | 1,541 | 1,552 | 1,537 | 1,547 | +0.65% | 4,085,900 | 4兆9600億 | +1.84% | 12.66 | 0.52 |
| 01/22 | 1,548 | 1,554 | 1,537 | 1,537 | -0.71% | 4,317,300 | 4兆9279億 | +1.18% | 12.58 | 0.51 |
| 01/21 | 1,541 | 1,550 | 1,531 | 1,548 | +0.98% | 3,693,600 | 4兆9632億 | +1.91% | 12.67 | 0.52 |
| 01/20 | 1,539 | 1,544 | 1,530 | 1,533 | +0.52% | 2,808,400 | 4兆9151億 | +0.99% | 12.54 | 0.51 |
| 01/17 | 1,524 | 1,530 | 1,506 | 1,525 | -0.59% | 5,930,800 | 4兆8895億 | +0.39% | 12.48 | 0.51 |
| 01/16 | 1,548 | 1,566 | 1,534 | 1,534 | -0.84% | 4,981,500 | 4兆9183億 | +0.99% | 12.55 | 0.51 |
| 01/15 | 1,534 | 1,547 | 1,530 | 1,547 | +1.84% | 4,115,400 | 4兆9600億 | +1.84% | 12.66 | 0.52 |
| 01/14 | 1,515 | 1,527 | 1,508 | 1,519 | +0.26% | 5,509,900 | 4兆8702億 | +0.07% | 12.43 | 0.51 |
| 01/10 | 1,534 | 1,537 | 1,499 | 1,515 | -1.3% | 6,892,500 | 4兆8574億 | -0.33% | 12.4 | 0.51 |
| 01/09 | 1,554 | 1,557 | 1,534 | 1,535 | -1.22% | 4,945,100 | 4兆9215億 | +0.92% | 12.56 | 0.51 |
| 01/08 | 1,531 | 1,556 | 1,531 | 1,554 | +0.26% | 5,647,300 | 4兆9824億 | +2.3% | 12.72 | 0.52 |
| 01/07 | 1,520 | 1,551 | 1,510 | 1,550 | +2.72% | 6,254,100 | 4兆9696億 | +2.24% | 12.68 | 0.52 |
| 01/06 | 1,496 | 1,514 | 1,492 | 1,509 | +1.21% | 5,347,300 | 4兆8382億 | -0.26% | 12.35 | 0.5 |
| 2024 | ||||||||||
| 12/30 | 1,510 | 1,518 | 1,490 | 1,491 | -0.8% | 2,812,300 | 4兆7805億 | -1.32% | 12.46 | 0.47 |
| 12/27 | 1,495 | 1,506 | 1,493 | 1,503 | +0.6% | 3,470,200 | 4兆8189億 | -0.46% | 12.56 | 0.47 |
| 12/26 | 1,491 | 1,497 | 1,483 | 1,494 | +0.27% | 4,542,700 | 4兆7901億 | -0.99% | 12.49 | 0.47 |
| 12/25 | 1,500 | 1,504 | 1,476 | 1,490 | -0.73% | 2,627,300 | 4兆7772億 | -1.19% | 12.45 | 0.47 |
| 12/24 | 1,510 | 1,515 | 1,499 | 1,501 | -0.53% | 2,149,100 | 4兆8125億 | -0.4% | 12.55 | 0.47 |
| 12/23 | 1,503 | 1,512 | 1,493 | 1,509 | +0.8% | 6,132,400 | 4兆8382億 | +0.13% | 12.61 | 0.47 |
| 12/20 | 1,502 | 1,512 | 1,492 | 1,497 | 0% | 8,857,300 | 4兆7997億 | -0.6% | 12.51 | 0.47 |
| 12/19 | 1,485 | 1,499 | 1,480 | 1,497 | +0.4% | 4,042,000 | 4兆7997億 | -0.53% | 12.51 | 0.47 |
| 12/18 | 1,487 | 1,503 | 1,484 | 1,491 | -0.67% | 3,600,600 | 4兆7805億 | -0.93% | 12.46 | 0.47 |
| 12/17 | 1,520 | 1,530 | 1,501 | 1,501 | -1.18% | 4,306,700 | 4兆8125億 | -0.33% | 12.55 | 0.47 |
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 | |
| 2016年 3月期 | 1,999 12/7 | 1,215 2/12 | 168,451,300 11/4 | 8兆9955億 | 5兆4675億 | +7.71% 3/8 | -20.64% 2/12 |
| 2017年 3月期 | 1,596 4/28 | 1,170 6/24 | 17,377,700 4/27 | 7兆1820億 | 5兆2650億 | +10.35% 12/12 | -12.09% 6/24 |
| 2018年 3月期 | 1,443 9/21 | 1,232 11/16 | 211,385,800 9/29 | 6兆4935億 | 5兆5440億 | +5.52% 9/20 | -6.13% 9/5 |
| 2019年 3月期 | 1,396 11/15 | 1,200 7/3 6/26 他3件 | 42,714,700 10/30 | 6兆2820億 | 5兆4000億 | +4.69% 8/27 | -6.87% 12/25 |
| 2020年 3月期 | 1,325 4/3 | 729 3/13 | 17,071,800 1/28 | 5兆9625億 | 3兆2805億 | +6.33% 9/20 | -19.92% 3/16 |
| 2021年 3月期 | 1,101 3/19 | 715 10/30 | 28,704,200 3/12 | 4兆9545億 | 3兆2175億 | +14.58% 3/19 | -9.17% 5/22 |
| 2022年 3月期 | 1,035 2/9 | 837 10/25 | 313,148,100 10/29 | 3兆8997億 | 3兆1537億 | +10.06% 1/11 | -10.24% 10/25 |
| 2023年 3月期 | 1,268 3/10 | 874 4/8 | 41,739,600 10/28 | 4兆6380億 | 3兆2931億 | +8.24% 2/21 | -9.2% 3/20 |
| 2024年 3月期 | 1,591 3/22 | 979 6/1 | 34,374,800 5/30 | 5兆5065億 | 3兆3883億 | +10.71% 9/19 | -8.49% 5/25 |
| 2025年 3月期 | 1,698 7/16 | 1,185 8/5 | 33,792,900 5/30 | 5兆4441億 | 3兆7993億 | +8.04% 7/4 | -24.03% 8/5 |
| 最新 | 1,324 2025/5/20 | 8,033,300 | 3兆9361億 | -2.29% 1,355 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/05/20 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
715円（2020/10/30） - 85%（1.85倍）
1,324円（5/20）