株価チャート
株価
4/25
- 前日 (4/24)
- 1,647
- 始値
- 1,662
- 高値
- 1,664
- 安値
- 1,648
- 終値 +0.61%
- 1,657
- 出来高 -26.67%
- 2,394,900
乖離率
- 株価(5日)
移動平均値 - +1.78%
1,628 - 株価(25日)
移動平均値 - -2.99%
1,708 - 出来高(5日)
移動平均値 - -21.02%
3,032,180
2024/11/27~2025/04/25
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 | ||||||||||
04/25 | 1,662 | 1,664 | 1,648 | 1,657 | +0.61% | 2,394,900 | 1兆9070億 | -2.99% | 9.72 | 0.77 |
04/24 | 1,644 | 1,670 | 1,640 | 1,647 | +1.6% | 3,265,900 | 1兆8955億 | -4.19% | 9.66 | 0.76 |
04/23 | 1,647 | 1,648 | 1,612 | 1,621 | +0.75% | 3,330,400 | 1兆8656億 | -6.41% | 9.51 | 0.75 |
04/22 | 1,598 | 1,661 | 1,593 | 1,609 | +0.25% | 3,673,600 | 1兆8517億 | -7.74% | 9.44 | 0.75 |
04/21 | 1,638 | 1,642 | 1,599 | 1,605 | -3.66% | 2,496,100 | 1兆8471億 | -8.65% | 9.41 | 0.74 |
04/18 | 1,663 | 1,672 | 1,652 | 1,666 | -0.24% | 1,877,000 | 1兆9173億 | -5.72% | 9.77 | 0.77 |
04/17 | 1,622 | 1,683 | 1,622 | 1,670 | +2.77% | 3,576,300 | 1兆9219億 | -5.92% | 9.79 | 0.77 |
04/16 | 1,620 | 1,632 | 1,613 | 1,625 | +0.31% | 3,460,300 | 1兆8702億 | -8.96% | 9.53 | 0.75 |
04/15 | 1,635 | 1,639 | 1,614 | 1,620 | -0.06% | 2,837,300 | 1兆8644億 | -9.8% | 9.5 | 0.75 |
04/14 | 1,630 | 1,649 | 1,619 | 1,621 | +1.31% | 3,316,100 | 1兆8656億 | -10.44% | 9.51 | 0.75 |
04/11 | 1,561 | 1,615 | 1,552 | 1,600 | -4.82% | 4,286,400 | 1兆8414億 | -12.18% | 9.38 | 0.74 |
04/10 | 1,700 | 1,701 | 1,642 | 1,681 | +11.18% | 5,234,100 | 1兆9346億 | -8.29% | 9.86 | 0.78 |
04/09 | 1,543 | 1,547 | 1,493 | 1,512 | -4.49% | 5,252,900 | 1兆7401億 | -17.74% | 8.87 | 0.7 |
04/08 | 1,549 | 1,605 | 1,543 | 1,583 | +6.03% | 5,462,300 | 1兆8218億 | -14.48% | 9.28 | 0.73 |
04/07 | 1,507 | 1,534 | 1,461 | 1,493 | -7.67% | 6,689,900 | 1兆7182億 | -19.77% | 8.76 | 0.69 |
04/04 | 1,670 | 1,688 | 1,587 | 1,617 | -5.44% | 6,107,100 | 1兆8610億 | -13.76% | 9.48 | 0.75 |
04/03 | 1,744 | 1,762 | 1,697 | 1,710 | -6.2% | 7,115,800 | 1兆9680億 | -9.38% | 10.03 | 0.79 |
04/02 | 1,835 | 1,837 | 1,814 | 1,823 | -0.65% | 2,547,000 | 2兆980億 | -3.75% | 10.69 | 0.85 |
04/01 | 1,857 | 1,865 | 1,835 | 1,835 | +0.22% | 2,700,000 | 2兆1118億 | -3.27% | 10.76 | 0.85 |
03/31 | 1,839 | 1,847 | 1,819 | 1,831 | -3.99% | 4,097,700 | 2兆1072億 | -3.73% | 10.74 | 0.85 |
03/28 | 1,943 | 1,947 | 1,895 | 1,907 | -2.46% | 3,245,400 | 2兆1947億 | 0% | 11.18 | 0.88 |
03/27 | 1,950 | 1,960 | 1,933 | 1,955 | +0.15% | 3,377,900 | 2兆2500億 | +2.46% | 11.46 | 0.91 |
03/26 | 1,927 | 1,963 | 1,917 | 1,952 | +0.98% | 3,214,200 | 2兆2465億 | +2.47% | 11.45 | 0.91 |
03/25 | 1,940 | 1,948 | 1,919 | 1,933 | +0.52% | 2,488,500 | 2兆2246億 | +1.52% | 11.34 | 0.9 |
03/24 | 1,939 | 1,941 | 1,911 | 1,923 | -0.52% | 2,350,100 | 2兆2131億 | +1.1% | 11.28 | 0.89 |
03/21 | 1,924 | 1,959 | 1,923 | 1,933 | -1.58% | 3,515,800 | 2兆2246億 | +1.63% | 11.34 | 0.9 |
03/19 | 1,940 | 1,967 | 1,940 | 1,964 | +1.29% | 2,231,300 | 2兆2603億 | +3.37% | 11.52 | 0.91 |
03/18 | 1,940 | 1,959 | 1,935 | 1,939 | +0.99% | 3,552,600 | 2兆2315億 | +2.21% | 11.37 | 0.9 |
03/17 | 1,894 | 1,920 | 1,891 | 1,920 | +2.84% | 3,404,000 | 2兆2097億 | +1.32% | 11.26 | 0.89 |
03/14 | 1,850 | 1,867 | 1,848 | 1,867 | -0.11% | 4,046,000 | 2兆1487億 | -1.43% | 10.95 | 0.87 |
03/13 | 1,903 | 1,915 | 1,869 | 1,869 | -2.45% | 4,506,300 | 2兆1510億 | -1.37% | 10.96 | 0.87 |
03/12 | 1,873 | 1,916 | 1,872 | 1,916 | +0.42% | 4,083,200 | 2兆2051億 | +1.11% | 11.24 | 0.89 |
03/11 | 1,947 | 1,950 | 1,891 | 1,908 | -1.95% | 3,957,200 | 2兆1959億 | +0.9% | 11.19 | 0.89 |
03/10 | 1,935 | 1,952 | 1,920 | 1,946 | +0.99% | 2,799,600 | 2兆2396億 | +2.8% | 11.41 | 0.9 |
03/07 | 1,881 | 1,936 | 1,878 | 1,927 | +2.83% | 4,858,100 | 2兆2177億 | +1.8% | 11.3 | 0.89 |
03/06 | 1,848 | 1,880 | 1,846 | 1,874 | +2.74% | 3,203,300 | 2兆1567億 | -1.06% | 10.99 | 0.87 |
03/05 | 1,820 | 1,839 | 1,812 | 1,824 | -0.27% | 3,136,900 | 2兆992億 | -3.9% | 10.7 | 0.85 |
03/04 | 1,820 | 1,841 | 1,810 | 1,829 | 0% | 3,621,900 | 2兆1049億 | -3.84% | 10.73 | 0.85 |
03/03 | 1,860 | 1,868 | 1,827 | 1,829 | -1.19% | 3,810,500 | 2兆1049億 | -3.94% | 10.73 | 0.85 |
02/28 | 1,880 | 1,890 | 1,842 | 1,851 | -2.83% | 7,786,300 | 2兆1303億 | -2.94% | 10.85 | 0.86 |
02/27 | 1,882 | 1,914 | 1,882 | 1,905 | +0.74% | 2,245,200 | 2兆1924億 | -0.16% | 11.17 | 0.88 |
02/26 | 1,914 | 1,918 | 1,871 | 1,891 | -0.68% | 3,122,500 | 2兆1763億 | -0.79% | 11.09 | 0.88 |
02/25 | 1,884 | 1,926 | 1,878 | 1,904 | -2.66% | 5,051,900 | 2兆1913億 | 0% | 11.17 | 0.88 |
02/21 | 1,945 | 1,976 | 1,942 | 1,956 | +0.2% | 3,610,000 | 2兆2511億 | +2.89% | 11.47 | 0.91 |
02/20 | 1,922 | 1,974 | 1,921 | 1,952 | +1.61% | 4,960,200 | 2兆2465億 | +3.01% | 11.45 | 0.91 |
02/19 | 1,912 | 1,960 | 1,912 | 1,921 | +0.89% | 4,068,600 | 2兆2108億 | +1.75% | 11.27 | 0.89 |
02/18 | 1,910 | 1,914 | 1,877 | 1,904 | -0.26% | 2,978,900 | 2兆1913億 | +1.12% | 11.17 | 0.88 |
02/17 | 1,889 | 1,942 | 1,875 | 1,909 | +1.43% | 3,529,500 | 2兆1970億 | +1.65% | 11.2 | 0.89 |
02/14 | 1,869 | 1,903 | 1,855 | 1,882 | -2.34% | 6,239,800 | 2兆1659億 | +0.48% | 11.04 | 0.87 |
02/13 | 1,916 | 1,931 | 1,901 | 1,927 | +1.9% | 2,870,700 | 2兆2177億 | +3.05% | 11.3 | 0.89 |
02/12 | 1,900 | 1,904 | 1,878 | 1,891 | +0.27% | 3,449,200 | 2兆1763億 | +1.34% | 11.09 | 0.88 |
02/10 | 1,887 | 1,894 | 1,875 | 1,886 | -0.26% | 1,431,600 | 2兆1705億 | +1.23% | 11.06 | 0.88 |
02/07 | 1,895 | 1,897 | 1,879 | 1,891 | +0.16% | 2,226,500 | 2兆1763億 | +1.61% | 11.09 | 0.88 |
02/06 | 1,890 | 1,904 | 1,888 | 1,888 | -0.26% | 2,002,400 | 2兆1728億 | +1.56% | 11.07 | 0.88 |
02/05 | 1,902 | 1,922 | 1,877 | 1,893 | +1.66% | 3,125,200 | 2兆1786億 | +1.94% | 11.1 | 0.88 |
02/04 | 1,861 | 1,869 | 1,851 | 1,862 | +1.58% | 2,959,700 | 2兆1429億 | +0.38% | 10.92 | 0.86 |
02/03 | 1,912 | 1,916 | 1,830 | 1,833 | -6.1% | 5,328,600 | 2兆1095億 | -1.08% | 10.75 | 0.85 |
01/31 | 1,932 | 1,959 | 1,928 | 1,952 | +0.15% | 3,080,800 | 2兆2465億 | +5.34% | 11.45 | 0.91 |
01/30 | 1,951 | 1,961 | 1,936 | 1,949 | -0.36% | 4,736,300 | 2兆2430億 | +5.47% | 11.43 | 0.9 |
01/29 | 1,973 | 1,978 | 1,945 | 1,956 | -0.31% | 2,301,000 | 2兆2511億 | +6.19% | 11.47 | 0.91 |
01/28 | 1,940 | 1,995 | 1,926 | 1,962 | +2.19% | 5,072,000 | 2兆2580億 | +6.8% | 11.51 | 0.91 |
01/27 | 1,906 | 1,920 | 1,897 | 1,920 | +1.37% | 2,177,900 | 2兆2097億 | +4.8% | 11.26 | 0.89 |
01/24 | 1,892 | 1,915 | 1,884 | 1,894 | +0.37% | 2,445,500 | 2兆1797億 | +3.5% | 11.11 | 0.88 |
01/23 | 1,895 | 1,895 | 1,873 | 1,887 | +0.21% | 2,478,500 | 2兆1717億 | +3.11% | 11.07 | 0.88 |
01/22 | 1,880 | 1,888 | 1,865 | 1,883 | +1.4% | 3,152,000 | 2兆1671億 | +2.9% | 11.04 | 0.87 |
01/21 | 1,849 | 1,858 | 1,836 | 1,857 | +0.43% | 1,942,800 | 2兆1372億 | +1.48% | 10.89 | 0.86 |
01/20 | 1,835 | 1,850 | 1,827 | 1,849 | +1.71% | 2,991,300 | 2兆1280億 | +1.04% | 10.84 | 0.86 |
01/17 | 1,791 | 1,820 | 1,791 | 1,818 | +0.89% | 2,730,500 | 2兆923億 | -0.71% | 10.66 | 0.84 |
01/16 | 1,800 | 1,813 | 1,787 | 1,802 | +0.56% | 2,981,900 | 2兆739億 | -1.64% | 10.57 | 0.84 |
01/15 | 1,800 | 1,805 | 1,777 | 1,792 | +0.62% | 3,878,200 | 2兆624億 | -2.29% | 10.51 | 0.83 |
01/14 | 1,795 | 1,804 | 1,771 | 1,781 | -0.17% | 3,908,300 | 2兆497億 | -3% | 10.44 | 0.83 |
01/10 | 1,799 | 1,803 | 1,774 | 1,784 | -0.39% | 3,032,900 | 2兆531億 | -3.04% | 10.46 | 0.83 |
01/09 | 1,807 | 1,809 | 1,779 | 1,791 | -0.72% | 3,296,200 | 2兆612億 | -2.87% | 10.5 | 0.83 |
01/08 | 1,810 | 1,815 | 1,786 | 1,804 | -0.77% | 3,496,900 | 2兆762億 | -2.33% | 10.58 | 0.84 |
01/07 | 1,820 | 1,822 | 1,805 | 1,818 | +0.11% | 2,689,000 | 2兆923億 | -1.78% | 10.66 | 0.84 |
01/06 | 1,841 | 1,842 | 1,806 | 1,816 | -1.25% | 4,153,000 | 2兆900億 | -2.1% | 10.65 | 0.84 |
2024 | ||||||||||
12/30 | 1,840 | 1,855 | 1,831 | 1,839 | -0.11% | 2,218,500 | 2兆1638億 | -1.08% | 9.38 | 0.87 |
12/27 | 1,820 | 1,842 | 1,817 | 1,841 | 0% | 2,637,800 | 2兆1662億 | -1.18% | 9.39 | 0.87 |
12/26 | 1,828 | 1,841 | 1,828 | 1,841 | +0.16% | 2,364,800 | 2兆1662億 | -1.34% | 9.39 | 0.87 |
12/25 | 1,821 | 1,838 | 1,809 | 1,838 | +0.77% | 2,248,100 | 2兆1627億 | -1.61% | 9.37 | 0.87 |
12/24 | 1,814 | 1,831 | 1,814 | 1,824 | +0.05% | 1,387,700 | 2兆1462億 | -2.51% | 9.3 | 0.87 |
12/23 | 1,816 | 1,826 | 1,797 | 1,823 | +0.11% | 2,615,200 | 2兆1450億 | -2.88% | 9.3 | 0.86 |
12/20 | 1,816 | 1,835 | 1,805 | 1,821 | +0.77% | 8,755,500 | 2兆1427億 | -3.24% | 9.29 | 0.86 |
12/19 | 1,810 | 1,822 | 1,805 | 1,807 | -1.36% | 3,332,300 | 2兆1262億 | -4.29% | 9.22 | 0.86 |
12/18 | 1,825 | 1,844 | 1,825 | 1,832 | 0% | 2,611,800 | 2兆1556億 | -3.38% | 9.34 | 0.87 |
12/17 | 1,877 | 1,880 | 1,832 | 1,832 | -2.4% | 3,646,200 | 2兆1556億 | -3.63% | 9.34 | 0.87 |
12/16 | 1,890 | 1,906 | 1,877 | 1,877 | -0.64% | 2,264,000 | 2兆2086億 | -1.47% | 9.57 | 0.89 |
12/13 | 1,897 | 1,918 | 1,883 | 1,889 | -0.74% | 4,365,900 | 2兆2227億 | -1% | 9.63 | 0.9 |
12/12 | 1,882 | 1,917 | 1,882 | 1,903 | +1.55% | 4,746,200 | 2兆2391億 | -0.52% | 9.7 | 0.9 |
12/11 | 1,863 | 1,889 | 1,863 | 1,874 | +0.48% | 3,793,800 | 2兆2050億 | -2.34% | 9.56 | 0.89 |
12/10 | 1,890 | 1,912 | 1,865 | 1,865 | +0.43% | 4,678,500 | 2兆1944億 | -3.07% | 9.51 | 0.88 |
12/09 | 1,848 | 1,859 | 1,838 | 1,857 | +0.6% | 3,368,700 | 2兆1850億 | -3.78% | 9.47 | 0.88 |
12/06 | 1,845 | 1,859 | 1,838 | 1,846 | -0.05% | 2,946,600 | 2兆1721億 | -4.55% | 9.41 | 0.88 |
12/05 | 1,852 | 1,865 | 1,847 | 1,847 | -0.54% | 3,567,700 | 2兆1733億 | -4.74% | 9.42 | 0.88 |
12/04 | 1,874 | 1,879 | 1,854 | 1,857 | -1.22% | 3,704,700 | 2兆1850億 | -4.48% | 9.47 | 0.88 |
12/03 | 1,890 | 1,898 | 1,880 | 1,880 | +0.43% | 4,049,300 | 2兆2121億 | -3.49% | 9.59 | 0.89 |
12/02 | 1,855 | 1,886 | 1,853 | 1,872 | -0.05% | 3,314,100 | 2兆2027億 | -4.1% | 9.55 | 0.89 |
11/29 | 1,905 | 1,920 | 1,873 | 1,873 | -2.19% | 3,825,500 | 2兆2038億 | -4.19% | 9.55 | 0.89 |
11/28 | 1,908 | 1,934 | 1,904 | 1,915 | +0.37% | 2,641,800 | 2兆2533億 | -2.25% | 9.77 | 0.91 |
11/27 | 1,920 | 1,943 | 1,907 | 1,908 | -0.78% | 4,127,400 | 2兆2450億 | -2.7% | 9.73 | 0.91 |
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 | 1,162 4/27 | 575 3/17 | 23,022,000 5/14 | - | - | +13% 5/7 | -18.37% 1/16 |
2009年 3月期 | 918 6/4 | 328 10/28 | 31,421,000 8/7 | - | - | +20.47% 11/11 | -36.24% 10/27 |
2010年 3月期 | 945 1/15 1/13 | 540 4/1 | 25,553,000 6/26 | - | - | +14.59% 5/27 | -8.71% 2/8 |
2011年 3月期 | 923 2/14 | 648 7/20 | 18,324,000 2/8 | 1兆1869億 | 8332億7551万 | +8.39% 2/14 | -17.51% 3/15 |
2012年 3月期 | 832 3/21 | 561 8/23 | 21,436,000 9/14 | 1兆698億 | 7214億55万 | +14.96% 2/17 | -15.26% 8/22 |
2013年 3月期 | 1,390 3/27 | 630 6/4 | 18,550,000 3/15 | 1兆7874億 | 8101億2897万 | +16.76% 3/21 | -11.44% 5/21 |
2014年 3月期 | 1,852 1/23 | 1,202 4/4 | 17,712,000 2/12 | 2兆3268億 | 1兆5456億 | +19.55% 5/17 | -15.1% 2/4 |
2015年 3月期 | 2,194 7/21 | 1,276 4/11 | 19,261,000 8/6 | 2兆7342億 | 1兆5952億 | +11.87% 11/4 | -15.26% 1/21 |
2016年 12月期 | 1,895 1/4 | 1,270 2/12 | 12,445,500 11/9 | 2兆3591億 | 1兆5810億 | +16.15% 4/22 | -19.86% 2/12 |
2017年 12月期 | 2,233 12/25 | 1,606 4/17 | 11,128,200 7/28 | 2兆7714億 | 1兆9932億 | +8.43% 6/14 6/13 | -9.12% 2/7 |
2018年 12月期 | 2,368 1/18 | 1,470 12/26 | 10,455,200 9/12 | 2兆9221億 | 1兆8140億 | +9.26% 10/2 | -16.95% 12/25 |
2019年 12月期 | 1,820 7/2 | 1,480 2/15 | 6,625,200 2/15 | 2兆2432億 | 1兆8241億 | +9.12% 9/13 | -9.78% 8/13 |
2020年 12月期 | 2,292 12/14 | 1,130 3/17 | 9,928,800 5/29 | 2兆7700億 | 1兆3792億 | +12.82% 8/31 | -21.91% 3/13 |
2021年 12月期 | 2,733 5/10 | 2,129 8/20 | 9,013,000 7/29 | 3兆3030億 | 2兆5730億 | +9.19% 9/6 | -9.51% 6/11 |
2022年 12月期 | 2,663 1/5 | 1,806 12/29 | 12,730,800 7/28 | 3兆1962億 | 2兆1509億 | +14.02% 3/23 | -16.14% 2/15 |
2023年 12月期 | 2,421 9/20 | 1,777 1/4 | 10,212,000 11/9 | 2兆8593億 | 2兆1164億 | +9.21% 6/15 | -10.4% 10/4 |
2024年 12月期 | 2,565 4/12 | 1,678 8/5 | 11,006,300 11/25 | 3兆181億 | 1兆9744億 | +9.7% 4/9 | -21.26% 8/5 |
最新 | 1,657 2025/4/25 | 2,394,900 | 1兆9070億 | -2.99% 1,708 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 62%(1.62倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/12/30 vs 2023/12/29
- -13%(0.87倍)
- 2025/04/25 vs 2024/12/30
- -10%(0.9倍)
- 過去安値
238円(1998/08/28) - 596%(6.96倍)
1,657円(4/25)