株価チャート
株価
4/28
- 前日 (4/25)
- 2,775
- 始値
- 2,790
- 高値
- 2,835
- 安値
- 2,780
- 終値 +0.94%
- 2,801
- 出来高 +55.73%
- 867,100
乖離率
- 株価（5日）
移動平均値 - +2.49%
2,733 - 株価（25日）
移動平均値 - -0.43%
2,813 - 出来高（5日）
移動平均値 - +42.28%
609,420
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 2,790 | 2,835 | 2,780 | 2,801 | +0.94% | 867,100 | 1兆733億 | -0.43% | 8.93 | 0.31 |
| 04/25 | 2,760 | 2,787 | 2,752 | 2,775 | +1.06% | 556,800 | 1兆633億 | -1.77% | 8.85 | 0.3 |
| 04/24 | 2,738 | 2,769 | 2,731 | 2,746 | +1.93% | 596,800 | 1兆522億 | -3.31% | 8.76 | 0.3 |
| 04/23 | 2,700 | 2,719 | 2,686 | 2,694 | +1.66% | 597,700 | 1兆323億 | -5.67% | 8.59 | 0.3 |
| 04/22 | 2,637 | 2,662 | 2,629 | 2,650 | +0.45% | 428,700 | 1兆154億 | -7.79% | 8.45 | 0.29 |
| 04/21 | 2,659 | 2,666 | 2,623 | 2,638 | -1.53% | 348,600 | 1兆108億 | -8.75% | 8.41 | 0.29 |
| 04/18 | 2,665 | 2,697 | 2,663 | 2,679 | +1.4% | 444,000 | 1兆265億 | -7.91% | 8.55 | 0.29 |
| 04/17 | 2,618 | 2,646 | 2,603 | 2,642 | +0.88% | 502,500 | 1兆123億 | -9.61% | 8.43 | 0.29 |
| 04/16 | 2,648 | 2,659 | 2,598 | 2,619 | -0.49% | 728,900 | 1兆35億 | -10.89% | 8.35 | 0.29 |
| 04/15 | 2,665 | 2,672 | 2,630 | 2,632 | +0.23% | 605,400 | 1兆85億 | -10.75% | 8.4 | 0.29 |
| 04/14 | 2,625 | 2,672 | 2,617 | 2,626 | +0.65% | 650,400 | 1兆62億 | -11.22% | 8.38 | 0.29 |
| 04/11 | 2,593 | 2,619 | 2,562 | 2,609 | -5.81% | 1,627,600 | 9997億4871万 | -12.15% | 8.32 | 0.29 |
| 04/10 | 2,829 | 2,838 | 2,751 | 2,770 | +6.66% | 1,352,800 | 1兆614億 | -7.17% | 8.84 | 0.3 |
| 04/09 | 2,680 | 2,681 | 2,580 | 2,597 | -4.87% | 1,422,100 | 9951億5040万 | -13.17% | 8.28 | 0.28 |
| 04/08 | 2,641 | 2,760 | 2,640 | 2,730 | +7.35% | 1,127,600 | 1兆461億 | -9.15% | 8.71 | 0.3 |
| 04/07 | 2,534 | 2,662 | 2,503 | 2,543 | -9.69% | 1,782,300 | 9744億5801万 | -15.66% | 8.11 | 0.28 |
| 04/04 | 2,901 | 2,936 | 2,747 | 2,816 | -5.95% | 1,475,300 | 1兆790億 | -7.03% | 8.98 | 0.31 |
| 04/03 | 2,933 | 2,996 | 2,933 | 2,994 | -2.48% | 980,500 | 1兆1472億 | -1.32% | 9.55 | 0.33 |
| 04/02 | 3,095 | 3,099 | 3,035 | 3,070 | +0.13% | 979,000 | 1兆1764億 | +1.32% | 9.79 | 0.34 |
| 04/01 | 3,106 | 3,123 | 3,066 | 3,066 | +0.99% | 942,500 | 1兆1748億 | +1.42% | 9.78 | 0.34 |
| 03/31 | 3,043 | 3,077 | 3,018 | 3,036 | -2.13% | 1,715,600 | 1兆1633億 | +0.7% | 9.68 | 0.33 |
| 03/28 | 3,124 | 3,150 | 3,079 | 3,102 | -3.06% | 722,400 | 1兆1886億 | +3.13% | 9.9 | 0.34 |
| 03/27 | 3,168 | 3,204 | 3,157 | 3,200 | +1.01% | 964,200 | 1兆2262億 | +6.74% | 10.21 | 0.35 |
| 03/26 | 3,128 | 3,185 | 3,115 | 3,168 | +1.67% | 842,100 | 1兆2139億 | +6.06% | 10.11 | 0.35 |
| 03/25 | 3,119 | 3,132 | 3,104 | 3,116 | +0.13% | 434,500 | 1兆1940億 | +4.67% | 9.94 | 0.34 |
| 03/24 | 3,141 | 3,153 | 3,089 | 3,112 | -0.89% | 500,000 | 1兆1924億 | +4.68% | 9.93 | 0.34 |
| 03/21 | 3,125 | 3,156 | 3,116 | 3,140 | -0.03% | 892,900 | 1兆2032億 | +5.76% | 10.02 | 0.34 |
| 03/19 | 3,132 | 3,166 | 3,127 | 3,141 | -0.13% | 720,900 | 1兆2036億 | +6.04% | 10.02 | 0.34 |
| 03/18 | 3,130 | 3,172 | 3,118 | 3,145 | +1.62% | 650,400 | 1兆2051億 | +6.39% | 10.03 | 0.34 |
| 03/17 | 3,080 | 3,118 | 3,080 | 3,095 | +0.55% | 642,300 | 1兆1859億 | +4.92% | 9.87 | 0.34 |
| 03/14 | 3,055 | 3,088 | 3,032 | 3,078 | +1.38% | 809,500 | 1兆1794億 | +4.48% | 9.82 | 0.34 |
| 03/13 | 3,023 | 3,061 | 3,011 | 3,036 | +0.43% | 930,900 | 1兆1633億 | +3.16% | 9.68 | 0.33 |
| 03/12 | 2,882 | 3,053 | 2,877 | 3,023 | +4.89% | 1,789,000 | 1兆1583億 | +2.75% | 9.64 | 0.33 |
| 03/11 | 2,897 | 2,902 | 2,839 | 2,882 | +0.52% | 1,503,300 | 1兆1043億 | -2.01% | 9.19 | 0.32 |
| 03/10 | 2,901 | 2,913 | 2,866 | 2,867 | -1.78% | 1,131,000 | 1兆986億 | -2.71% | 9.15 | 0.31 |
| 03/07 | 2,937 | 2,942 | 2,899 | 2,919 | -1.32% | 790,800 | 1兆1185億 | -1.18% | 9.31 | 0.32 |
| 03/06 | 2,935 | 2,969 | 2,933 | 2,958 | +0.82% | 481,500 | 1兆1334億 | -0.03% | 9.44 | 0.32 |
| 03/05 | 2,941 | 2,971 | 2,929 | 2,934 | -1.08% | 494,800 | 1兆1242億 | -0.91% | 9.36 | 0.32 |
| 03/04 | 2,962 | 2,968 | 2,938 | 2,966 | +0.14% | 518,100 | 1兆1365億 | +0.1% | 9.46 | 0.33 |
| 03/03 | 2,921 | 2,968 | 2,919 | 2,962 | +1.75% | 680,600 | 1兆1350億 | +0.03% | 9.45 | 0.32 |
| 02/28 | 2,927 | 2,933 | 2,904 | 2,911 | -0.31% | 929,100 | 1兆1154億 | -1.66% | 9.29 | 0.32 |
| 02/27 | 2,894 | 2,927 | 2,892 | 2,920 | +0.97% | 554,200 | 1兆1189億 | -1.28% | 9.31 | 0.32 |
| 02/26 | 2,904 | 2,904 | 2,832 | 2,892 | -0.45% | 923,800 | 1兆1081億 | -2.2% | 9.23 | 0.32 |
| 02/25 | 2,865 | 2,914 | 2,859 | 2,905 | +1.15% | 803,200 | 1兆1131億 | -1.79% | 9.27 | 0.32 |
| 02/21 | 2,858 | 2,888 | 2,857 | 2,872 | +0.74% | 617,500 | 1兆1005億 | -2.91% | 9.16 | 0.32 |
| 02/20 | 2,866 | 2,885 | 2,822 | 2,851 | -0.18% | 926,500 | 1兆924億 | -3.71% | 9.09 | 0.31 |
| 02/19 | 2,899 | 2,919 | 2,856 | 2,856 | -2.09% | 778,900 | 1兆943億 | -3.64% | 9.11 | 0.31 |
| 02/18 | 2,926 | 2,955 | 2,896 | 2,917 | -0.21% | 868,900 | 1兆1177億 | -1.62% | 9.3 | 0.32 |
| 02/17 | 2,911 | 2,928 | 2,841 | 2,923 | -2.99% | 2,397,600 | 1兆1200億 | -1.38% | 9.32 | 0.32 |
| 02/14 | 3,006 | 3,023 | 2,988 | 3,013 | +0.13% | 687,700 | 1兆1545億 | +1.65% | 9.61 | 0.33 |
| 02/13 | 2,990 | 3,033 | 2,986 | 3,009 | +1.38% | 659,600 | 1兆1530億 | +1.59% | 9.6 | 0.33 |
| 02/12 | 3,000 | 3,007 | 2,966 | 2,968 | -0.77% | 675,900 | 1兆1373億 | +0.3% | 9.47 | 0.33 |
| 02/10 | 3,000 | 3,005 | 2,975 | 2,991 | -0.4% | 416,400 | 1兆1461億 | +1.15% | 9.54 | 0.33 |
| 02/07 | 2,992 | 3,005 | 2,970 | 3,003 | +0.2% | 436,600 | 1兆1507億 | +1.66% | 9.58 | 0.33 |
| 02/06 | 3,014 | 3,029 | 2,994 | 2,997 | -0.43% | 342,300 | 1兆1484億 | +1.56% | 9.56 | 0.33 |
| 02/05 | 3,012 | 3,045 | 2,993 | 3,010 | +0.2% | 431,400 | 1兆1534億 | +2.1% | 9.6 | 0.33 |
| 02/04 | 3,040 | 3,048 | 3,003 | 3,004 | +0.2% | 492,000 | 1兆1511億 | +2.07% | 9.58 | 0.33 |
| 02/03 | 3,002 | 3,024 | 2,984 | 2,998 | -1.12% | 727,700 | 1兆1488億 | +2.01% | 9.56 | 0.33 |
| 01/31 | 3,043 | 3,052 | 3,017 | 3,032 | -0.62% | 529,400 | 1兆1618億 | +3.3% | 9.67 | 0.33 |
| 01/30 | 3,040 | 3,053 | 3,019 | 3,051 | +0.63% | 372,900 | 1兆1691億 | +4.17% | 9.73 | 0.33 |
| 01/29 | 3,035 | 3,038 | 3,016 | 3,032 | +0.53% | 349,500 | 1兆1618億 | +3.69% | 9.67 | 0.33 |
| 01/28 | 2,990 | 3,034 | 2,982 | 3,016 | +1.55% | 745,800 | 1兆1557億 | +3.39% | 9.62 | 0.33 |
| 01/27 | 2,973 | 2,989 | 2,966 | 2,970 | +1.23% | 652,700 | 1兆1380億 | +1.99% | 9.47 | 0.33 |
| 01/24 | 2,928 | 2,953 | 2,915 | 2,934 | +0.72% | 477,700 | 1兆1242億 | +0.82% | 9.36 | 0.32 |
| 01/23 | 2,915 | 2,919 | 2,882 | 2,913 | +1.01% | 591,500 | 1兆1162億 | +0.03% | 9.29 | 0.32 |
| 01/22 | 2,894 | 2,899 | 2,872 | 2,884 | -0.24% | 621,800 | 1兆1051億 | -1.1% | 9.2 | 0.32 |
| 01/21 | 2,925 | 2,927 | 2,875 | 2,891 | -0.62% | 482,700 | 1兆1078億 | -1.09% | 9.22 | 0.32 |
| 01/20 | 2,919 | 2,928 | 2,890 | 2,909 | -0.03% | 479,100 | 1兆1147億 | -0.72% | 9.28 | 0.32 |
| 01/17 | 2,922 | 2,932 | 2,893 | 2,910 | -0.95% | 631,600 | 1兆1150億 | -0.89% | 9.28 | 0.32 |
| 01/16 | 2,942 | 2,975 | 2,932 | 2,938 | +0.2% | 725,900 | 1兆1258億 | -0.17% | 9.37 | 0.32 |
| 01/15 | 2,933 | 2,937 | 2,910 | 2,932 | +1.7% | 1,063,100 | 1兆1235億 | -0.64% | 9.35 | 0.32 |
| 01/14 | 2,934 | 2,943 | 2,865 | 2,883 | -0.1% | 802,500 | 1兆1047億 | -2.63% | 9.2 | 0.32 |
| 01/10 | 2,925 | 2,927 | 2,863 | 2,886 | -1.2% | 1,076,600 | 1兆1058億 | -2.93% | 9.21 | 0.32 |
| 01/09 | 2,933 | 2,939 | 2,894 | 2,921 | -1.72% | 906,500 | 1兆1193億 | -2.18% | 9.32 | 0.32 |
| 01/08 | 2,933 | 2,975 | 2,916 | 2,972 | +1.57% | 1,252,200 | 1兆1388億 | -0.77% | 9.48 | 0.33 |
| 01/07 | 2,932 | 2,936 | 2,886 | 2,926 | -0.1% | 875,800 | 1兆1212億 | -2.47% | 9.33 | 0.32 |
| 01/06 | 2,935 | 2,935 | 2,890 | 2,929 | +0.76% | 609,100 | 1兆1223億 | -2.59% | 9.34 | 0.32 |
| 2024 | ||||||||||
| 12/30 | 2,945 | 2,955 | 2,905 | 2,907 | -1.09% | 575,900 | 1兆1139億 | -3.55% | 9.27 | 0.32 |
| 12/27 | 2,901 | 2,943 | 2,896 | 2,939 | +1.31% | 641,200 | 1兆1262億 | -2.78% | 9.38 | 0.32 |
| 12/26 | 2,899 | 2,905 | 2,887 | 2,901 | +0.03% | 567,000 | 1兆1116億 | -4.26% | 9.25 | 0.32 |
| 12/25 | 2,915 | 2,917 | 2,868 | 2,900 | -0.07% | 371,300 | 1兆1112億 | -4.51% | 9.25 | 0.32 |
| 12/24 | 2,903 | 2,918 | 2,891 | 2,902 | 0% | 388,400 | 1兆1120億 | -4.66% | 9.26 | 0.32 |
| 12/23 | 2,891 | 2,910 | 2,868 | 2,902 | +0.59% | 588,600 | 1兆1120億 | -4.88% | 9.26 | 0.32 |
| 12/20 | 2,945 | 2,948 | 2,879 | 2,885 | -0.83% | 1,081,100 | 1兆1055億 | -5.6% | 9.2 | 0.32 |
| 12/19 | 2,850 | 2,942 | 2,850 | 2,909 | +1.08% | 1,097,100 | 1兆1147億 | -5% | 9.28 | 0.32 |
| 12/18 | 2,857 | 2,910 | 2,855 | 2,878 | +0.31% | 1,162,100 | 1兆1028億 | -5.73% | 9.18 | 0.32 |
| 12/17 | 2,934 | 2,952 | 2,869 | 2,869 | -2.08% | 1,088,400 | 1兆993億 | -5.78% | 9.15 | 0.31 |
| 12/16 | 3,013 | 3,015 | 2,930 | 2,930 | -1.74% | 883,900 | 1兆1227億 | -3.55% | 9.35 | 0.32 |
| 12/13 | 2,987 | 3,019 | 2,981 | 2,982 | -1.42% | 1,180,300 | 1兆1426億 | -1.49% | 9.51 | 0.33 |
| 12/12 | 3,070 | 3,074 | 3,021 | 3,025 | -0.82% | 1,038,600 | 1兆1591億 | +0.4% | 9.65 | 0.33 |
| 12/11 | 3,083 | 3,092 | 3,035 | 3,050 | -0.65% | 783,200 | 1兆1687億 | +1.7% | 9.73 | 0.33 |
| 12/10 | 3,090 | 3,092 | 3,063 | 3,070 | +0.52% | 650,900 | 1兆1764億 | +2.99% | 9.79 | 0.34 |
| 12/09 | 3,100 | 3,110 | 3,051 | 3,054 | -1.36% | 700,800 | 1兆1702億 | +3.25% | 9.74 | 0.33 |
| 12/06 | 3,148 | 3,148 | 3,076 | 3,096 | -1.37% | 747,600 | 1兆1863億 | +5.45% | 9.88 | 0.34 |
| 12/05 | 3,194 | 3,196 | 3,122 | 3,139 | -0.92% | 957,500 | 1兆2028億 | +7.72% | 10.01 | 0.34 |
| 12/04 | 3,200 | 3,220 | 3,161 | 3,168 | -0.81% | 1,017,400 | 1兆2139億 | +9.62% | 10.11 | 0.35 |
| 12/03 | 3,175 | 3,209 | 3,171 | 3,194 | -0.13% | 1,482,100 | 1兆2239億 | +11.52% | 10.19 | 0.35 |
| 12/02 | 3,141 | 3,204 | 3,123 | 3,198 | +1.88% | 1,781,500 | 1兆2254億 | +12.76% | 10.2 | 0.35 |
| 11/29 | 3,128 | 3,142 | 3,101 | 3,139 | +0.61% | 1,020,000 | 1兆2028億 | +11.87% | 10.01 | 0.34 |
| 11/28 | 3,070 | 3,120 | 3,056 | 3,120 | +1.1% | 1,130,300 | 1兆1955億 | +12.19% | 9.95 | 0.34 |
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 | 4,120 11/5 | 2,178 2/12 | 44,716,200 11/5 | 2兆4720億 | 1兆3068億 | +10.6% 3/4 | -14.3% 2/5 |
| 2017年 3月期 | 2,832 3/14 | 1,927 7/8 | 2,148,100 4/27 | 1兆6992億 | 1兆1562億 | +11.08% 12/12 | -13.52% 6/24 |
| 2018年 3月期 | 3,015 1/24 | 2,255 9/11 | 1,399,800 1/22 | 1兆8090億 | 1兆3530億 | +10.13% 12/13 | -6.15% 4/3 |
| 2019年 3月期 | 2,913 11/30 | 2,232 7/3 | 929,500 5/16 | 1兆7478億 | 1兆3392億 | +11.13% 4/10 | -12.72% 5/10 |
| 2020年 3月期 | 2,783 4/10 | 1,137 3/23 | 21,778,600 4/23 | 1兆6698億 | 6396億7620万 | +8.05% 9/24 | -25.22% 3/16 |
| 2021年 3月期 | 2,428 3/23 | 1,238 5/18 | 18,584,400 1/28 | 1兆3659億 | 6964億9880万 | +14.94% 12/18 | -7.8% 4/21 |
| 2022年 3月期 | 2,378 5/18 | 1,711 11/29 | 5,653,700 10/28 | 1兆3378億 | 6838億7592万 | +12.33% 1/11 | -7.99% 10/25 |
| 2023年 3月期 | 2,526 3/9 | 1,971 9/29 | 3,968,200 12/20 | 1兆96億 | 7877億9628万 | +6.58% 12/23 | -11.49% 3/20 |
| 2024年 3月期 | 3,060 3/27 | 2,065 4/6 | 4,172,800 10/30 | 1兆1725億 | 8253億6749万 | +10.42% 11/1 | -9.58% 12/20 |
| 最新 | 2,801 2025/4/28 | 867,100 | 1兆733億 | -0.43% 2,813 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/04/28 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
1,137円（2020/03/23） - 146%（2.46倍）
2,801円（4/28）