株価チャート
2024/10/18～2025/03/18
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 |
| 03/18 | 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 |
| 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 |
