株価チャート
株価
5/2
- 前日 (5/1)
- 2,640
- 始値
- 2,641
- 高値
- 2,685
- 安値
- 2,637
- 終値 +1.25%
- 2,673
- 出来高 +59.25%
- 1,099,000
乖離率
- 株価（5日）
移動平均値 - +0.64%
2,656 - 株価（25日）
移動平均値 - -0.96%
2,699 - 出来高（5日）
移動平均値 - +6.65%
1,030,520
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 2,641 | 2,685 | 2,637 | 2,673 | +1.25% | 1,099,000 | 1兆6825億 | -0.96% | 30.31 | 3.6 |
| 05/01 | 2,660 | 2,673 | 2,616 | 2,640 | -0.45% | 690,100 | 1兆6618億 | -2.44% | 29.93 | 3.56 |
| 04/30 | 2,661 | 2,665 | 2,632 | 2,652 | -0.04% | 1,380,200 | 1兆6693億 | -2.32% | 30.07 | 3.57 |
| 04/28 | 2,672 | 2,686 | 2,643 | 2,653 | -0.3% | 1,007,000 | 1兆6699億 | -2.53% | 30.08 | 3.57 |
| 04/25 | 2,683 | 2,683 | 2,634 | 2,661 | +0.42% | 976,300 | 1兆6750億 | -2.42% | 30.17 | 3.58 |
| 04/24 | 2,679 | 2,691 | 2,642 | 2,650 | -0.75% | 1,084,100 | 1兆6681億 | -3.11% | 30.05 | 3.57 |
| 04/23 | 2,687 | 2,695 | 2,659 | 2,670 | +1.17% | 875,400 | 1兆6806億 | -2.66% | 30.27 | 3.6 |
| 04/22 | 2,658 | 2,676 | 2,625 | 2,639 | -1.71% | 787,400 | 1兆6611億 | -4.07% | 29.92 | 3.56 |
| 04/21 | 2,709 | 2,722 | 2,668 | 2,685 | -1.43% | 567,700 | 1兆6901億 | -2.75% | 30.44 | 3.62 |
| 04/18 | 2,720 | 2,734 | 2,685 | 2,724 | +1.49% | 619,600 | 1兆7146億 | -1.59% | 30.89 | 3.67 |
| 04/17 | 2,701 | 2,727 | 2,666 | 2,684 | -0.78% | 899,800 | 1兆6894億 | -3.14% | 30.43 | 3.62 |
| 04/16 | 2,701 | 2,729 | 2,683 | 2,705 | -0.51% | 857,800 | 1兆7027億 | -2.42% | 30.67 | 3.64 |
| 04/15 | 2,718 | 2,742 | 2,707 | 2,719 | +1.19% | 802,200 | 1兆7115億 | -1.88% | 30.83 | 3.66 |
| 04/14 | 2,694 | 2,732 | 2,684 | 2,687 | +0.79% | 720,800 | 1兆6913億 | -3% | 30.47 | 3.62 |
| 04/11 | 2,634 | 2,682 | 2,602 | 2,666 | -3.86% | 1,363,000 | 1兆6781億 | -3.79% | 30.23 | 3.59 |
| 04/10 | 2,804 | 2,804 | 2,730 | 2,773 | +7.19% | 1,737,200 | 1兆7455億 | -0.07% | 31.44 | 3.74 |
| 04/09 | 2,628 | 2,638 | 2,562 | 2,587 | -3.07% | 1,470,900 | 1兆6284億 | -6.67% | 29.33 | 3.49 |
| 04/08 | 2,691 | 2,700 | 2,635 | 2,669 | +2.38% | 1,340,300 | 1兆6800億 | -3.85% | 30.26 | 3.6 |
| 04/07 | 2,591 | 2,678 | 2,549 | 2,607 | -4.89% | 2,162,900 | 1兆6410億 | -6.12% | 29.56 | 3.51 |
| 04/04 | 2,687 | 2,759 | 2,680 | 2,741 | +1.67% | 1,629,100 | 1兆7253億 | -1.44% | 31.08 | 3.69 |
| 04/03 | 2,669 | 2,730 | 2,668 | 2,696 | -2.18% | 1,170,200 | 1兆6970億 | -3.06% | 30.57 | 3.63 |
| 04/02 | 2,832 | 2,836 | 2,745 | 2,756 | -2.89% | 1,061,800 | 1兆7348億 | -0.97% | 31.25 | 3.71 |
| 04/01 | 2,844 | 2,867 | 2,815 | 2,838 | +0.04% | 999,600 | 1兆7864億 | +2.05% | 32.18 | 3.82 |
| 03/31 | 2,816 | 2,864 | 2,783 | 2,837 | -0.91% | 1,679,900 | 1兆7858億 | +2.16% | 32.17 | 3.82 |
| 03/28 | 2,900 | 2,934 | 2,837 | 2,863 | +0.28% | 1,898,500 | 1兆8021億 | +3.21% | 32.46 | 3.86 |
| 03/27 | 2,806 | 2,855 | 2,801 | 2,855 | -0.42% | 1,447,100 | 1兆7971億 | +3.07% | 32.37 | 3.85 |
| 03/26 | 2,833 | 2,886 | 2,824 | 2,867 | +2.06% | 1,376,800 | 1兆8046億 | +3.61% | 32.51 | 3.86 |
| 03/25 | 2,803 | 2,813 | 2,776 | 2,809 | +0.54% | 1,241,900 | 1兆7681億 | +1.7% | 31.85 | 3.78 |
| 03/24 | 2,850 | 2,853 | 2,794 | 2,794 | -2.07% | 1,186,800 | 1兆7587億 | +1.27% | 31.68 | 3.76 |
| 03/21 | 2,865 | 2,901 | 2,850 | 2,853 | -0.28% | 1,840,400 | 1兆7958億 | +3.44% | 32.35 | 3.84 |
| 03/19 | 2,849 | 2,896 | 2,837 | 2,861 | +0.35% | 959,000 | 1兆8008億 | +3.7% | 32.44 | 3.85 |
| 03/18 | 2,934 | 2,934 | 2,851 | 2,851 | -1.79% | 1,390,100 | 1兆7945億 | +3.45% | 32.33 | 3.84 |
| 03/17 | 2,864 | 2,918 | 2,854 | 2,903 | +1.75% | 1,263,900 | 1兆8272億 | +5.41% | 32.91 | 3.91 |
| 03/14 | 2,792 | 2,862 | 2,771 | 2,853 | +1.64% | 2,217,900 | 1兆7958億 | +3.67% | 32.35 | 3.84 |
| 03/13 | 2,756 | 2,836 | 2,743 | 2,807 | +3.73% | 1,684,000 | 1兆7668億 | +2.07% | 31.83 | 3.78 |
| 03/12 | 2,680 | 2,718 | 2,680 | 2,706 | +1.39% | 924,400 | 1兆7032億 | -1.71% | 30.68 | 3.65 |
| 03/11 | 2,717 | 2,719 | 2,651 | 2,669 | -1.59% | 1,556,200 | 1兆6800億 | -3.33% | 30.26 | 3.6 |
| 03/10 | 2,698 | 2,732 | 2,689 | 2,712 | +0.56% | 720,300 | 1兆7070億 | -2.2% | 30.75 | 3.65 |
| 03/07 | 2,719 | 2,738 | 2,690 | 2,697 | -2.35% | 1,169,500 | 1兆6976億 | -3.16% | 30.58 | 3.63 |
| 03/06 | 2,739 | 2,773 | 2,728 | 2,762 | +2.07% | 1,363,400 | 1兆7385億 | -1.32% | 31.32 | 3.72 |
| 03/05 | 2,700 | 2,735 | 2,683 | 2,706 | +0.56% | 1,247,900 | 1兆7032億 | -3.7% | 30.68 | 3.65 |
| 03/04 | 2,704 | 2,709 | 2,680 | 2,691 | -0.07% | 969,100 | 1兆6938億 | -4.64% | 30.51 | 3.63 |
| 03/03 | 2,719 | 2,719 | 2,680 | 2,693 | -0.52% | 1,289,700 | 1兆6951億 | -4.94% | 30.53 | 3.63 |
| 02/28 | 2,711 | 2,728 | 2,697 | 2,707 | -0.95% | 1,625,800 | 1兆7039億 | -4.82% | 30.69 | 3.65 |
| 02/27 | 2,746 | 2,754 | 2,721 | 2,733 | -0.44% | 943,700 | 1兆7202億 | -4.21% | 30.99 | 3.68 |
| 02/26 | 2,766 | 2,775 | 2,709 | 2,745 | +0.88% | 1,374,300 | 1兆7278億 | -4.05% | 31.12 | 3.7 |
| 02/25 | 2,703 | 2,736 | 2,676 | 2,721 | -0.62% | 1,042,000 | 1兆7127億 | -5.16% | 30.85 | 3.67 |
| 02/21 | 2,740 | 2,777 | 2,716 | 2,738 | -0.33% | 1,472,100 | 1兆7234億 | -4.8% | 31.04 | 3.69 |
| 02/20 | 2,786 | 2,799 | 2,746 | 2,747 | -1.01% | 1,440,200 | 1兆7290億 | -4.75% | 31.15 | 3.7 |
| 02/19 | 2,747 | 2,796 | 2,746 | 2,775 | +0.36% | 1,155,600 | 1兆7467億 | -4.05% | 31.46 | 3.74 |
| 02/18 | 2,732 | 2,789 | 2,728 | 2,765 | +0.11% | 1,288,800 | 1兆7404億 | -4.62% | 31.35 | 3.73 |
| 02/17 | 2,744 | 2,771 | 2,734 | 2,762 | +0.95% | 1,291,600 | 1兆7385億 | -4.92% | 31.32 | 3.72 |
| 02/14 | 2,865 | 2,865 | 2,711 | 2,736 | -1.05% | 2,370,000 | 1兆7221億 | -5.91% | 31.02 | 3.69 |
| 02/13 | 2,764 | 2,836 | 2,756 | 2,765 | -3.46% | 1,791,400 | 1兆7404億 | -5.08% | 31.35 | 3.73 |
| 02/12 | 2,805 | 2,893 | 2,792 | 2,864 | +2.8% | 1,653,300 | 1兆8027億 | -1.78% | 32.47 | 3.86 |
| 02/10 | 2,784 | 2,804 | 2,763 | 2,786 | -0.75% | 828,100 | 1兆7536億 | -4.43% | 31.59 | 3.75 |
| 02/07 | 2,809 | 2,830 | 2,791 | 2,807 | -1.34% | 647,800 | 1兆7668億 | -3.87% | 31.83 | 3.78 |
| 02/06 | 2,845 | 2,861 | 2,830 | 2,845 | +0.89% | 1,000,700 | 1兆7907億 | -2.77% | 32.26 | 3.83 |
| 02/05 | 2,875 | 2,890 | 2,803 | 2,820 | -1.78% | 1,193,700 | 1兆7750億 | -3.72% | 31.97 | 3.8 |
| 02/04 | 2,918 | 2,923 | 2,858 | 2,871 | -0.86% | 801,800 | 1兆8071億 | -2.11% | 32.55 | 3.87 |
| 02/03 | 2,881 | 2,981 | 2,864 | 2,896 | -2.85% | 1,099,300 | 1兆8228億 | -1.33% | 32.84 | 3.9 |
| 01/31 | 3,014 | 3,014 | 2,976 | 2,981 | -0.8% | 989,000 | 1兆8763億 | +1.53% | 33.8 | 4.02 |
| 01/30 | 3,026 | 3,037 | 2,997 | 3,005 | -1.41% | 639,800 | 1兆8914億 | +2.42% | 34.07 | 4.05 |
| 01/29 | 3,054 | 3,063 | 3,032 | 3,048 | +0.26% | 813,300 | 1兆9185億 | +3.99% | 34.56 | 4.11 |
| 01/28 | 2,998 | 3,052 | 2,956 | 3,040 | +1.03% | 943,500 | 1兆9135億 | +3.86% | 34.47 | 4.1 |
| 01/27 | 3,000 | 3,023 | 2,979 | 3,009 | +1.59% | 752,600 | 1兆8940億 | +2.91% | 34.12 | 4.05 |
| 01/24 | 2,976 | 3,011 | 2,961 | 2,962 | -0.07% | 812,800 | 1兆8644億 | +1.33% | 33.58 | 3.99 |
| 01/23 | 2,956 | 2,986 | 2,929 | 2,964 | +0.65% | 772,800 | 1兆8656億 | +1.47% | 33.61 | 3.99 |
| 01/22 | 2,984 | 2,991 | 2,940 | 2,945 | +0.37% | 937,400 | 1兆8537億 | +0.75% | 33.39 | 3.97 |
| 01/21 | 2,930 | 2,940 | 2,898 | 2,934 | +0.14% | 690,500 | 1兆8467億 | +0.2% | 33.27 | 3.95 |
| 01/20 | 2,916 | 2,948 | 2,910 | 2,930 | +0.9% | 916,300 | 1兆8442億 | -0.14% | 33.22 | 3.95 |
| 01/17 | 2,940 | 2,940 | 2,885 | 2,904 | -1.53% | 1,003,800 | 1兆8278億 | -1.33% | 32.93 | 3.91 |
| 01/16 | 2,992 | 3,002 | 2,947 | 2,949 | +0.24% | 1,088,700 | 1兆8562億 | -0.14% | 33.44 | 3.97 |
| 01/15 | 2,985 | 2,987 | 2,930 | 2,942 | -0.07% | 1,015,400 | 1兆8518億 | -0.68% | 33.36 | 3.96 |
| 01/14 | 2,936 | 2,971 | 2,918 | 2,944 | +1.1% | 1,694,900 | 1兆8530億 | -0.91% | 33.38 | 3.97 |
| 01/10 | 2,850 | 2,940 | 2,845 | 2,912 | +2.36% | 1,740,300 | 1兆8329億 | -2.28% | 33.02 | 3.92 |
| 01/09 | 2,849 | 2,860 | 2,818 | 2,845 | -0.32% | 1,427,700 | 1兆7907億 | -4.85% | 32.26 | 3.83 |
| 01/08 | 2,847 | 2,885 | 2,828 | 2,854 | +0.39% | 1,427,300 | 1兆7964億 | -4.96% | 32.36 | 3.84 |
| 01/07 | 2,836 | 2,870 | 2,825 | 2,843 | +0.49% | 1,155,100 | 1兆7894億 | -5.7% | 32.23 | 3.83 |
| 01/06 | 2,937 | 2,937 | 2,816 | 2,829 | -3.02% | 1,402,000 | 1兆7806億 | -6.54% | 32.08 | 3.81 |
| 2024 | ||||||||||
| 12/30 | 2,954 | 2,955 | 2,901 | 2,917 | -1.22% | 825,400 | 1兆8360億 | -4.11% | 33.07 | 3.93 |
| 12/27 | 2,936 | 2,961 | 2,924 | 2,953 | +1.16% | 828,300 | 1兆8587億 | -3.28% | 33.48 | 3.98 |
| 12/26 | 2,905 | 2,924 | 2,889 | 2,919 | +0.07% | 751,500 | 1兆8373億 | -4.67% | 33.1 | 3.93 |
| 12/25 | 2,937 | 2,937 | 2,896 | 2,917 | -0.58% | 702,400 | 1兆8360億 | -5.01% | 33.07 | 3.93 |
| 12/24 | 2,922 | 2,943 | 2,898 | 2,934 | +0.07% | 830,100 | 1兆8467億 | -4.65% | 33.27 | 3.95 |
| 12/23 | 2,932 | 2,953 | 2,918 | 2,932 | +0.55% | 738,400 | 1兆8453億 | -4.96% | 33.24 | 3.95 |
| 12/20 | 2,956 | 2,958 | 2,913 | 2,916 | -0.88% | 2,915,800 | 1兆8352億 | -5.63% | 33.06 | 3.93 |
| 12/19 | 2,900 | 2,970 | 2,900 | 2,942 | -0.14% | 1,182,200 | 1兆8516億 | -4.97% | 33.36 | 3.96 |
| 12/18 | 2,946 | 2,969 | 2,918 | 2,946 | -0.61% | 1,284,500 | 1兆8541億 | -5.03% | 33.4 | 3.97 |
| 12/17 | 2,938 | 3,006 | 2,930 | 2,964 | -0.1% | 1,663,000 | 1兆8654億 | -4.66% | 33.61 | 3.99 |
| 12/16 | 2,928 | 2,976 | 2,901 | 2,967 | +1.57% | 1,334,200 | 1兆8673億 | -4.75% | 33.64 | 4 |
| 12/13 | 2,963 | 2,987 | 2,903 | 2,921 | -2.92% | 2,608,700 | 1兆8384億 | -6.47% | 33.12 | 3.93 |
| 12/12 | 3,108 | 3,125 | 2,970 | 3,009 | -2.24% | 2,691,000 | 1兆8938億 | -3.93% | 34.12 | 4.05 |
| 12/11 | 3,085 | 3,112 | 3,068 | 3,078 | -0.45% | 1,325,400 | 1兆9372億 | -1.69% | 34.9 | 4.15 |
| 12/10 | 3,175 | 3,186 | 3,081 | 3,092 | -1.78% | 1,187,700 | 1兆9460億 | -0.96% | 35.06 | 4.16 |
| 12/09 | 3,164 | 3,176 | 3,138 | 3,148 | -0.32% | 1,363,000 | 1兆9812億 | +1.19% | 35.69 | 4.24 |
| 12/06 | 3,180 | 3,214 | 3,152 | 3,158 | -0.41% | 929,000 | 1兆9875億 | +2% | 35.81 | 4.25 |
| 12/05 | 3,179 | 3,217 | 3,160 | 3,171 | +0.25% | 887,000 | 1兆9957億 | +2.82% | 35.95 | 4.27 |
| 12/04 | 3,180 | 3,198 | 3,155 | 3,163 | -0.5% | 780,400 | 1兆9907億 | +3% | 35.86 | 4.26 |
| 12/03 | 3,173 | 3,199 | 3,154 | 3,179 | +0.95% | 1,097,900 | 2兆8億 | +3.96% | 36.04 | 4.28 |
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 | 429 5,150 12/10 | 292 3,500 3/24 | 12,584,400 1,048,700 8/9 | - | - | +11.97% 4/24 | -13.97% 3/24 |
| 2009年 3月期 | 417 5,000 8/11 | 196 2,355 10/28 | 9,354,000 779,500 10/23 | - | - | +12.92% 8/11 | -37.08% 10/27 |
| 2010年 3月期 | 472 5,660 3/8 | 230 2,760 4/24 | 18,240,000 1,520,000 11/30 | - | - | +20.49% 11/16 | -8.71% 10/7 10/6 |
| 2011年 3月期 | 501 6,010 9/28 | 392 4,700 3/15 | 9,597,600 799,800 5/12 | 3086億3153万 | 2413億5910万 | +13.29% 8/6 | -8.79% 5/26 |
| 2012年 3月期 | 557 3,340 3/30 3,340 3/29 | 398 2,387 1/16 | 7,839,000 1,306,500 8/4 | 3430億3804万 | 2451億5922万 | +10.52% 2/20 | -11.67% 8/8 |
| 2013年 3月期 | 967 5,800 3/29 | 483 2,900 6/19 | 6,987,000 1,164,500 5/25 | 5956億9480万 | 2978億4740万 | +16.26% 4/8 | -6.99% 11/8 |
| 2014年 3月期 | 1,197 7,180 5/23 | 867 5,200 2/5 | 12,909,000 2,151,500 2/6 | 7374億2908万 | 5392億5152万 | +10.6% 9/26 | -12.59% 2/4 |
| 2015年 3月期 | 2,293 6,880 3/31 | 1,023 3,070 4/15 | 4,332,300 1,444,100 8/6 | 1兆4303億 | 6371億2825万 | +15.24% 11/4 | -8.42% 10/17 |
| 2016年 3月期 | 2,880 8,640 8/18 | 1,810 5,430 2/12 | 10,480,800 3,493,600 2/12 | 1兆7980億 | 1兆1309億 | +13% 11/6 | -23.48% 2/12 |
| 2017年 3月期 | 2,723 8,170 6/1 | 2,003 6,010 12/9 | 6,003,600 2,001,200 11/10 | 1兆7022億 | 1兆2531億 | +12.08% 5/13 | -13.04% 11/11 |
| 2018年 3月期 | 3,243 9,730 3/30 | 2,027 6,080 5/25 6,080 5/24 | 5,860,500 1,953,500 5/11 | 2兆328億 | 1兆2685億 | +8.23% 11/7 | -8.81% 2/6 |
| 2019年 3月期 | 3,703 11,110 6/25 | 1,603 4,810 12/25 | 8,605,200 2,868,400 11/8 | 2兆3223億 | 1兆58億 | +13.39% 2/13 | -19.2% 11/8 |
| 2020年 3月期 | 2,807 8,420 2/6 | 1,938 5,814 3/13 | 6,381,600 2,127,200 5/9 | 1兆7616億 | 1兆2164億 | +15.95% 5/20 | -15.38% 3/9 |
| 2021年 3月期 | 4,437 13,310 1/12 | 2,341 7,024 4/22 | 6,136,200 2,045,400 5/29 | 2兆7869億 | 1兆4698億 | +12.17% 12/4 | -8.83% 2/26 |
| 2022年 3月期 | 5,242 15,725 12/29 | 2,657 7,970 3/16 | 5,715,900 1,905,300 10/28 | 3兆2963億 | 1兆6709億 | +14.79% 9/14 | -20.33% 1/25 |
| 2023年 3月期 | 3,272 9,815 4/7 | 2,460 7,380 1/6 | 7,331,400 2,443,800 9/28 | 2兆577億 | 1兆5474億 | +12.8% 11/14 | -14.37% 5/12 |
| 2024年 3月期 | 3,480 10,440 6/22 | 2,236 6,708 10/26 | 5,868,900 1,956,300 8/9 | 2兆1895億 | 1兆4070億 | +9.84% 11/24 | -16.64% 8/18 |
| 最新 | 2,673 2025/5/2 | 1,099,000 | 1兆6825億 | -0.96% 2,699 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/26
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 56%（1.56倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 131%（2.31倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/02 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
42円（1998/01/20） - 6315%（64.15倍）
2,673円（5/2）