株価チャート
2024/08/21～2025/01/20
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 |
| 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 |
| 12/16 | 1,536 | 1,540 | 1,519 | 1,519 | -0.78% | 3,755,600 | 4兆8702億 | +0.86% | 12.7 | 0.48 |
| 12/13 | 1,528 | 1,543 | 1,527 | 1,531 | -1.03% | 4,991,200 | 4兆9087億 | +1.73% | 12.8 | 0.48 |
| 12/12 | 1,542 | 1,559 | 1,541 | 1,547 | +0.72% | 5,980,400 | 4兆9600億 | +2.93% | 12.93 | 0.48 |
| 12/11 | 1,535 | 1,543 | 1,523 | 1,536 | +0.13% | 4,541,500 | 4兆9247億 | +2.33% | 12.84 | 0.48 |
| 12/10 | 1,542 | 1,545 | 1,530 | 1,534 | -0.26% | 3,669,300 | 4兆9183億 | +2.47% | 12.82 | 0.48 |
| 12/09 | 1,533 | 1,544 | 1,526 | 1,538 | +0.33% | 3,840,500 | 4兆9311億 | +3.08% | 12.86 | 0.48 |
| 12/06 | 1,532 | 1,537 | 1,525 | 1,533 | +0.07% | 2,796,900 | 4兆9151億 | +3.09% | 12.81 | 0.48 |
| 12/05 | 1,530 | 1,539 | 1,526 | 1,532 | +0.26% | 4,506,700 | 4兆9119億 | +3.3% | 12.81 | 0.48 |
| 12/04 | 1,552 | 1,557 | 1,528 | 1,528 | -1.74% | 5,475,900 | 4兆8991億 | +3.38% | 12.77 | 0.48 |
| 12/03 | 1,540 | 1,558 | 1,537 | 1,555 | +0.65% | 5,990,200 | 4兆9857億 | +5.57% | 13 | 0.49 |
| 12/02 | 1,505 | 1,545 | 1,503 | 1,545 | +3% | 5,141,000 | 4兆9536億 | +5.39% | 12.91 | 0.48 |
| 11/29 | 1,481 | 1,501 | 1,480 | 1,500 | +1.35% | 4,355,500 | 4兆8093億 | +2.81% | 12.54 | 0.47 |
| 11/28 | 1,468 | 1,482 | 1,460 | 1,480 | +1.37% | 3,297,300 | 4兆7452億 | +1.79% | 12.37 | 0.46 |
| 11/27 | 1,474 | 1,475 | 1,455 | 1,460 | -0.07% | 4,386,200 | 4兆6811億 | +0.69% | 12.2 | 0.46 |
| 11/26 | 1,472 | 1,474 | 1,452 | 1,461 | -0.68% | 4,038,400 | 4兆6843億 | +0.9% | 12.21 | 0.46 |
| 11/25 | 1,474 | 1,482 | 1,466 | 1,471 | +0.41% | 6,928,900 | 4兆7163億 | +1.73% | 12.3 | 0.46 |
| 11/22 | 1,467 | 1,471 | 1,457 | 1,465 | -0.48% | 4,268,700 | 4兆6971億 | +1.45% | 12.25 | 0.46 |
| 11/21 | 1,475 | 1,489 | 1,470 | 1,472 | -0.07% | 3,576,400 | 4兆7195億 | +2.08% | 12.3 | 0.46 |
| 11/20 | 1,489 | 1,490 | 1,466 | 1,473 | -1.41% | 5,923,000 | 4兆7227億 | +2.36% | 12.31 | 0.46 |
| 11/19 | 1,486 | 1,494 | 1,478 | 1,494 | +0.54% | 4,455,900 | 4兆7901億 | +4.04% | 12.49 | 0.47 |
| 11/18 | 1,480 | 1,506 | 1,476 | 1,486 | +0.27% | 4,635,400 | 4兆7644億 | +3.77% | 12.42 | 0.47 |
| 11/15 | 1,502 | 1,508 | 1,476 | 1,482 | -1.2% | 8,356,100 | 4兆7516億 | +3.78% | 12.39 | 0.46 |
| 11/14 | 1,503 | 1,517 | 1,498 | 1,500 | +0.27% | 5,705,700 | 4兆8093億 | +5.26% | 12.54 | 0.47 |
| 11/13 | 1,512 | 1,517 | 1,494 | 1,496 | -1.06% | 5,648,200 | 4兆7965億 | +5.28% | 12.51 | 0.47 |
| 11/12 | 1,500 | 1,520 | 1,498 | 1,512 | +1.61% | 6,713,100 | 4兆8478億 | +6.63% | 12.64 | 0.47 |
| 11/11 | 1,480 | 1,488 | 1,475 | 1,488 | 0% | 2,497,200 | 4兆7708億 | +5.38% | 12.44 | 0.47 |
| 11/08 | 1,500 | 1,503 | 1,480 | 1,488 | -1.13% | 4,167,600 | 4兆7708億 | +5.76% | 12.44 | 0.47 |
| 11/07 | 1,457 | 1,509 | 1,457 | 1,505 | +4.66% | 9,465,100 | 4兆8253億 | +7.35% | 12.58 | 0.47 |
| 11/06 | 1,415 | 1,446 | 1,411 | 1,438 | +2.2% | 6,848,500 | 4兆6105億 | +2.93% | 12.02 | 0.45 |
| 11/05 | 1,410 | 1,418 | 1,399 | 1,407 | -0.07% | 4,431,500 | 4兆5111億 | +0.86% | 11.76 | 0.44 |
| 11/01 | 1,400 | 1,418 | 1,400 | 1,408 | -0.71% | 4,095,600 | 4兆5143億 | +1% | 11.77 | 0.44 |
| 10/31 | 1,418 | 1,434 | 1,411 | 1,418 | -0.63% | 8,630,400 | 4兆5464億 | +1.65% | 11.85 | 0.44 |
| 10/30 | 1,406 | 1,430 | 1,406 | 1,427 | +1.78% | 18,716,300 | 4兆5753億 | +2.29% | 11.93 | 0.45 |
| 10/29 | 1,379 | 1,404 | 1,379 | 1,402 | +1.96% | 4,862,700 | 4兆4951億 | +0.57% | 11.72 | 0.44 |
| 10/28 | 1,364 | 1,382 | 1,358 | 1,375 | +0.44% | 4,280,300 | 4兆4085億 | -1.43% | 11.49 | 0.43 |
| 10/25 | 1,366 | 1,374 | 1,356 | 1,369 | -0.36% | 4,023,400 | 4兆3893億 | -1.93% | 11.44 | 0.43 |
| 10/24 | 1,370 | 1,381 | 1,359 | 1,374 | -0.65% | 3,780,100 | 4兆4053億 | -1.58% | 11.49 | 0.43 |
| 10/23 | 1,398 | 1,400 | 1,380 | 1,383 | -1.14% | 5,087,000 | 4兆4342億 | -0.86% | 11.56 | 0.43 |
| 10/22 | 1,406 | 1,412 | 1,394 | 1,399 | -0.85% | 6,013,200 | 4兆4855億 | +0.36% | 11.69 | 0.44 |
| 10/21 | 1,429 | 1,429 | 1,409 | 1,411 | -1.05% | 3,346,000 | 4兆5240億 | +1.29% | 11.79 | 0.44 |
| 10/18 | 1,435 | 1,435 | 1,419 | 1,426 | +0.21% | 5,676,700 | 4兆5720億 | +2.52% | 11.92 | 0.45 |
| 10/17 | 1,400 | 1,425 | 1,399 | 1,423 | +1.93% | 8,092,700 | 4兆5624億 | +2.37% | 11.89 | 0.45 |
| 10/16 | 1,375 | 1,408 | 1,368 | 1,396 | +0.87% | 6,214,800 | 4兆4759億 | +0.5% | 11.67 | 0.44 |
| 10/15 | 1,405 | 1,415 | 1,384 | 1,384 | -0.72% | 6,451,100 | 4兆4374億 | -0.5% | 11.57 | 0.43 |
| 10/11 | 1,410 | 1,423 | 1,393 | 1,394 | -0.43% | 6,227,500 | 4兆4694億 | +0.14% | 11.65 | 0.44 |
| 10/10 | 1,405 | 1,411 | 1,399 | 1,400 | +0.57% | 4,684,600 | 4兆4887億 | +0.5% | 11.7 | 0.44 |
| 10/09 | 1,413 | 1,420 | 1,387 | 1,392 | -0.93% | 5,886,400 | 4兆4630億 | -0.22% | 11.64 | 0.44 |
| 10/08 | 1,414 | 1,426 | 1,398 | 1,405 | -0.78% | 6,759,100 | 4兆5047億 | +0.57% | 11.74 | 0.44 |
| 10/07 | 1,400 | 1,423 | 1,394 | 1,416 | +2.61% | 7,576,400 | 4兆5400億 | +1.36% | 11.84 | 0.44 |
| 10/04 | 1,366 | 1,390 | 1,366 | 1,380 | +1.25% | 7,418,800 | 4兆4246億 | -1.22% | 11.54 | 0.43 |
| 10/03 | 1,380 | 1,393 | 1,361 | 1,363 | +0.15% | 7,062,000 | 4兆3701億 | -2.57% | 11.39 | 0.43 |
| 10/02 | 1,359 | 1,379 | 1,358 | 1,361 | -1.66% | 6,238,800 | 4兆3636億 | -2.86% | 11.38 | 0.43 |
| 10/01 | 1,371 | 1,391 | 1,368 | 1,384 | +1.32% | 5,783,500 | 4兆4374億 | -1.28% | 11.57 | 0.43 |
| 09/30 | 1,376 | 1,396 | 1,358 | 1,366 | -2.71% | 10,440,900 | 4兆3797億 | -2.64% | 11.42 | 0.42 |
| 09/27 | 1,407 | 1,419 | 1,393 | 1,404 | -1.82% | 8,120,000 | 4兆5015億 | -0.07% | 12.01 | 0.44 |
| 09/26 | 1,430 | 1,430 | 1,413 | 1,430 | +1.56% | 8,713,700 | 4兆5849億 | +1.85% | 12.23 | 0.45 |
| 09/25 | 1,420 | 1,425 | 1,403 | 1,408 | +0.28% | 4,962,400 | 4兆5143億 | +0.28% | 12.04 | 0.44 |
| 09/24 | 1,425 | 1,428 | 1,391 | 1,404 | -1.4% | 8,144,500 | 4兆5015億 | -0.07% | 12.01 | 0.44 |
| 09/20 | 1,419 | 1,439 | 1,413 | 1,424 | +2.01% | 20,829,700 | 4兆5656億 | +1.21% | 12.18 | 0.45 |
| 09/19 | 1,397 | 1,413 | 1,389 | 1,396 | +1.6% | 5,892,300 | 4兆4759億 | -0.78% | 11.94 | 0.44 |
| 09/18 | 1,369 | 1,381 | 1,364 | 1,374 | +1.55% | 5,481,400 | 4兆4053億 | -2.35% | 11.75 | 0.43 |
| 09/17 | 1,375 | 1,388 | 1,332 | 1,353 | -0.51% | 6,068,700 | 4兆3380億 | -3.84% | 11.57 | 0.43 |
| 09/13 | 1,372 | 1,382 | 1,359 | 1,360 | -0.87% | 6,310,000 | 4兆3604億 | -3.34% | 11.63 | 0.43 |
| 09/12 | 1,377 | 1,390 | 1,361 | 1,372 | +1.48% | 6,201,200 | 4兆3989億 | -2.49% | 11.74 | 0.43 |
| 09/11 | 1,389 | 1,391 | 1,350 | 1,352 | -3.57% | 7,757,700 | 4兆3348億 | -3.91% | 11.57 | 0.43 |
| 09/10 | 1,407 | 1,426 | 1,401 | 1,402 | -0.36% | 5,992,600 | 4兆4951億 | -0.43% | 11.99 | 0.44 |
| 09/09 | 1,395 | 1,412 | 1,378 | 1,407 | -1.75% | 6,710,900 | 4兆5111億 | +0.5% | 12.04 | 0.44 |
| 09/06 | 1,413 | 1,450 | 1,411 | 1,432 | +0.63% | 5,983,000 | 4兆5913億 | +1.99% | 12.25 | 0.45 |
| 09/05 | 1,400 | 1,447 | 1,393 | 1,423 | +0.64% | 5,537,900 | 4兆5624億 | +0.92% | 12.17 | 0.45 |
| 09/04 | 1,422 | 1,448 | 1,414 | 1,414 | -2.55% | 8,256,600 | 4兆5336億 | -0.21% | 12.1 | 0.45 |
| 09/03 | 1,435 | 1,457 | 1,434 | 1,451 | +1.19% | 4,753,300 | 4兆6522億 | +2.04% | 12.41 | 0.46 |
| 09/02 | 1,422 | 1,442 | 1,422 | 1,434 | +0.99% | 4,340,800 | 4兆5977億 | +0.56% | 12.27 | 0.45 |
| 08/30 | 1,416 | 1,423 | 1,405 | 1,420 | +0.14% | 17,631,200 | 4兆5528億 | -0.7% | 12.15 | 0.45 |
| 08/29 | 1,432 | 1,442 | 1,416 | 1,418 | -0.28% | 5,360,400 | 4兆5464億 | -1.12% | 12.13 | 0.45 |
| 08/28 | 1,401 | 1,425 | 1,399 | 1,422 | +0.92% | 3,618,400 | 4兆5592億 | -1.18% | 12.16 | 0.45 |
| 08/27 | 1,402 | 1,419 | 1,400 | 1,409 | +0.93% | 4,371,000 | 4兆5175億 | -2.56% | 12.05 | 0.44 |
| 08/26 | 1,413 | 1,425 | 1,387 | 1,396 | -1.2% | 5,297,300 | 4兆4759億 | -3.92% | 11.94 | 0.44 |
| 08/23 | 1,400 | 1,413 | 1,393 | 1,413 | +1.29% | 4,377,900 | 4兆5304億 | -3.29% | 12.09 | 0.45 |
| 08/22 | 1,399 | 1,401 | 1,389 | 1,395 | -0.57% | 4,149,100 | 4兆4727億 | -5.17% | 11.93 | 0.44 |
| 08/21 | 1,412 | 1,419 | 1,401 | 1,403 | -1.41% | 4,390,800 | 4兆4983億 | -5.33% | 12 | 0.44 |
