株価チャート
株価
6/13
- 前日 (6/12)
- 3,299
- 始値
- 3,302
- 高値
- 3,307
- 安値
- 3,252
- 終値 -1.3%
- 3,256
- 出来高 -22.56%
- 537,600
乖離率
- 株価（5日）
移動平均値 - -1.06%
3,291 - 株価（25日）
移動平均値 - +4.19%
3,125 - 出来高（5日）
移動平均値 - -34.63%
822,400
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 3,302 | 3,307 | 3,252 | 3,256 | -1.3% | 537,600 | 1兆2476億 | +4.19% | 9.16 | 0.38 |
| 06/12 | 3,303 | 3,319 | 3,274 | 3,299 | +0.95% | 694,200 | 1兆2641億 | +6.18% | 9.29 | 0.39 |
| 06/11 | 3,293 | 3,310 | 3,253 | 3,268 | -1.03% | 1,074,500 | 1兆2522億 | +5.86% | 9.2 | 0.39 |
| 06/10 | 3,335 | 3,356 | 3,291 | 3,302 | -0.9% | 1,027,800 | 1兆2653億 | +7.56% | 9.29 | 0.39 |
| 06/09 | 3,320 | 3,361 | 3,315 | 3,332 | +0.79% | 777,900 | 1兆2767億 | +9.28% | 9.38 | 0.39 |
| 06/06 | 3,325 | 3,345 | 3,284 | 3,306 | +0.55% | 719,800 | 1兆2668億 | +9.14% | 9.31 | 0.39 |
| 06/05 | 3,270 | 3,299 | 3,251 | 3,288 | -0.63% | 921,000 | 1兆2599億 | +9.2% | 9.25 | 0.39 |
| 06/04 | 3,246 | 3,321 | 3,220 | 3,309 | +2.35% | 1,356,200 | 1兆2679億 | +10.59% | 9.31 | 0.39 |
| 06/03 | 3,251 | 3,255 | 3,207 | 3,233 | -0.52% | 539,200 | 1兆2388億 | +8.86% | 9.1 | 0.38 |
| 06/02 | 3,180 | 3,251 | 3,177 | 3,250 | +2.33% | 1,330,800 | 1兆2453億 | +10.13% | 9.15 | 0.38 |
| 05/30 | 3,155 | 3,200 | 3,150 | 3,176 | +0.44% | 2,530,000 | 1兆2170億 | +8.47% | 8.94 | 0.38 |
| 05/29 | 3,111 | 3,163 | 3,107 | 3,162 | +1.93% | 1,074,700 | 1兆2116億 | +8.77% | 8.9 | 0.37 |
| 05/28 | 3,119 | 3,133 | 3,102 | 3,102 | +0.71% | 936,200 | 1兆1886億 | +7.48% | 8.73 | 0.37 |
| 05/27 | 3,094 | 3,100 | 3,065 | 3,080 | -0.19% | 507,200 | 1兆1802億 | +7.32% | 8.67 | 0.36 |
| 05/26 | 3,100 | 3,103 | 3,060 | 3,086 | +0.49% | 805,800 | 1兆1825億 | +8.2% | 8.69 | 0.36 |
| 05/23 | 3,030 | 3,085 | 3,029 | 3,071 | +1.72% | 1,040,900 | 1兆1767億 | +8.4% | 8.64 | 0.36 |
| 05/22 | 3,020 | 3,050 | 2,993 | 3,019 | -1.11% | 882,200 | 1兆1568億 | +7.21% | 8.5 | 0.36 |
| 05/21 | 3,100 | 3,131 | 3,038 | 3,053 | +1.03% | 1,019,000 | 1兆1698億 | +9.04% | 8.59 | 0.36 |
| 05/20 | 3,035 | 3,048 | 2,971 | 3,022 | +0.53% | 1,001,400 | 1兆1580億 | +8.63% | 8.51 | 0.36 |
| 05/19 | 3,010 | 3,038 | 2,979 | 3,006 | -0.6% | 1,028,400 | 1兆1518億 | +8.44% | 8.46 | 0.35 |
| 05/16 | 3,070 | 3,116 | 2,973 | 3,024 | +5.55% | 2,777,800 | 1兆1587億 | +9.72% | 8.51 | 0.36 |
| 05/15 | 2,860 | 2,910 | 2,856 | 2,865 | -1.17% | 1,122,800 | 1兆978億 | +4.41% | 8.06 | 0.34 |
| 05/14 | 2,856 | 2,899 | 2,848 | 2,899 | +1.43% | 694,600 | 1兆1108億 | +6.15% | 8.16 | 0.34 |
| 05/13 | 2,862 | 2,879 | 2,835 | 2,858 | +0.32% | 855,100 | 1兆951億 | +4.77% | 8.04 | 0.34 |
| 05/12 | 2,822 | 2,859 | 2,822 | 2,849 | +0.96% | 673,700 | 1兆917億 | +4.24% | 8.02 | 0.34 |
| 05/09 | 2,820 | 2,840 | 2,804 | 2,822 | +0.71% | 836,200 | 1兆813億 | +2.92% | 7.94 | 0.33 |
| 05/08 | 2,822 | 2,824 | 2,789 | 2,802 | -0.74% | 483,500 | 1兆737億 | +1.82% | 7.89 | 0.33 |
| 05/07 | 2,859 | 2,859 | 2,799 | 2,823 | +1.22% | 898,600 | 1兆817億 | +2.25% | 7.95 | 0.33 |
| 05/02 | 2,828 | 2,838 | 2,785 | 2,789 | -1.34% | 680,900 | 1兆687億 | +0.61% | 7.85 | 0.33 |
| 05/01 | 2,833 | 2,847 | 2,808 | 2,827 | -1.15% | 565,900 | 1兆832億 | +1.36% | 7.96 | 0.33 |
| 04/30 | 2,828 | 2,877 | 2,818 | 2,860 | +2.11% | 1,087,500 | 1兆959億 | +2.03% | 8.05 | 0.34 |
| 04/28 | 2,790 | 2,835 | 2,780 | 2,801 | +0.94% | 867,100 | 1兆733億 | -0.43% | 7.88 | 0.33 |
| 04/25 | 2,760 | 2,787 | 2,752 | 2,775 | +1.06% | 556,800 | 1兆633億 | -1.77% | 7.81 | 0.33 |
| 04/24 | 2,738 | 2,769 | 2,731 | 2,746 | +1.93% | 596,800 | 1兆522億 | -3.31% | 7.73 | 0.32 |
| 04/23 | 2,700 | 2,719 | 2,686 | 2,694 | +1.66% | 597,700 | 1兆323億 | -5.67% | 7.58 | 0.32 |
| 04/22 | 2,637 | 2,662 | 2,629 | 2,650 | +0.45% | 428,700 | 1兆154億 | -7.79% | 7.46 | 0.31 |
| 04/21 | 2,659 | 2,666 | 2,623 | 2,638 | -1.53% | 348,600 | 1兆108億 | -8.75% | 7.42 | 0.31 |
| 04/18 | 2,665 | 2,697 | 2,663 | 2,679 | +1.4% | 444,000 | 1兆265億 | -7.91% | 7.54 | 0.32 |
| 04/17 | 2,618 | 2,646 | 2,603 | 2,642 | +0.88% | 502,500 | 1兆123億 | -9.61% | 7.44 | 0.31 |
| 04/16 | 2,648 | 2,659 | 2,598 | 2,619 | -0.49% | 728,900 | 1兆35億 | -10.89% | 7.37 | 0.31 |
| 04/15 | 2,665 | 2,672 | 2,630 | 2,632 | +0.23% | 605,400 | 1兆85億 | -10.75% | 7.41 | 0.31 |
| 04/14 | 2,625 | 2,672 | 2,617 | 2,626 | +0.65% | 650,400 | 1兆62億 | -11.22% | 7.39 | 0.31 |
| 04/11 | 2,593 | 2,619 | 2,562 | 2,609 | -5.81% | 1,627,600 | 9997億4871万 | -12.15% | 7.34 | 0.31 |
| 04/10 | 2,829 | 2,838 | 2,751 | 2,770 | +6.66% | 1,352,800 | 1兆614億 | -7.17% | 7.8 | 0.33 |
| 04/09 | 2,680 | 2,681 | 2,580 | 2,597 | -4.87% | 1,422,100 | 9951億5040万 | -13.17% | 7.31 | 0.31 |
| 04/08 | 2,641 | 2,760 | 2,640 | 2,730 | +7.35% | 1,127,600 | 1兆461億 | -9.15% | 7.68 | 0.32 |
| 04/07 | 2,534 | 2,662 | 2,503 | 2,543 | -9.69% | 1,782,300 | 9744億5801万 | -15.66% | 7.16 | 0.3 |
| 04/04 | 2,901 | 2,936 | 2,747 | 2,816 | -5.95% | 1,475,300 | 1兆790億 | -7.03% | 7.93 | 0.33 |
| 04/03 | 2,933 | 2,996 | 2,933 | 2,994 | -2.48% | 980,500 | 1兆1472億 | -1.32% | 8.43 | 0.35 |
| 04/02 | 3,095 | 3,099 | 3,035 | 3,070 | +0.13% | 979,000 | 1兆1764億 | +1.32% | 8.64 | 0.36 |
| 04/01 | 3,106 | 3,123 | 3,066 | 3,066 | +0.99% | 942,500 | 1兆1748億 | +1.42% | 8.63 | 0.36 |
| 03/31 | 3,043 | 3,077 | 3,018 | 3,036 | -2.13% | 1,715,600 | 1兆1633億 | +0.7% | 9.41 | 0.36 |
| 03/28 | 3,124 | 3,150 | 3,079 | 3,102 | -3.06% | 722,400 | 1兆1886億 | +3.13% | 9.62 | 0.37 |
| 03/27 | 3,168 | 3,204 | 3,157 | 3,200 | +1.01% | 964,200 | 1兆2262億 | +6.74% | 9.92 | 0.38 |
| 03/26 | 3,128 | 3,185 | 3,115 | 3,168 | +1.67% | 842,100 | 1兆2139億 | +6.06% | 9.82 | 0.37 |
| 03/25 | 3,119 | 3,132 | 3,104 | 3,116 | +0.13% | 434,500 | 1兆1940億 | +4.67% | 9.66 | 0.37 |
| 03/24 | 3,141 | 3,153 | 3,089 | 3,112 | -0.89% | 500,000 | 1兆1924億 | +4.68% | 9.65 | 0.37 |
| 03/21 | 3,125 | 3,156 | 3,116 | 3,140 | -0.03% | 892,900 | 1兆2032億 | +5.76% | 9.73 | 0.37 |
| 03/19 | 3,132 | 3,166 | 3,127 | 3,141 | -0.13% | 720,900 | 1兆2036億 | +6.04% | 9.74 | 0.37 |
| 03/18 | 3,130 | 3,172 | 3,118 | 3,145 | +1.62% | 650,400 | 1兆2051億 | +6.39% | 9.75 | 0.37 |
| 03/17 | 3,080 | 3,118 | 3,080 | 3,095 | +0.55% | 642,300 | 1兆1859億 | +4.92% | 9.6 | 0.37 |
| 03/14 | 3,055 | 3,088 | 3,032 | 3,078 | +1.38% | 809,500 | 1兆1794億 | +4.48% | 9.54 | 0.36 |
| 03/13 | 3,023 | 3,061 | 3,011 | 3,036 | +0.43% | 930,900 | 1兆1633億 | +3.16% | 9.41 | 0.36 |
| 03/12 | 2,882 | 3,053 | 2,877 | 3,023 | +4.89% | 1,789,000 | 1兆1583億 | +2.75% | 9.37 | 0.36 |
| 03/11 | 2,897 | 2,902 | 2,839 | 2,882 | +0.52% | 1,503,300 | 1兆1043億 | -2.01% | 8.93 | 0.34 |
| 03/10 | 2,901 | 2,913 | 2,866 | 2,867 | -1.78% | 1,131,000 | 1兆986億 | -2.71% | 8.89 | 0.34 |
| 03/07 | 2,937 | 2,942 | 2,899 | 2,919 | -1.32% | 790,800 | 1兆1185億 | -1.18% | 9.05 | 0.34 |
| 03/06 | 2,935 | 2,969 | 2,933 | 2,958 | +0.82% | 481,500 | 1兆1334億 | -0.03% | 9.17 | 0.35 |
| 03/05 | 2,941 | 2,971 | 2,929 | 2,934 | -1.08% | 494,800 | 1兆1242億 | -0.91% | 9.1 | 0.35 |
| 03/04 | 2,962 | 2,968 | 2,938 | 2,966 | +0.14% | 518,100 | 1兆1365億 | +0.1% | 9.2 | 0.35 |
| 03/03 | 2,921 | 2,968 | 2,919 | 2,962 | +1.75% | 680,600 | 1兆1350億 | +0.03% | 9.18 | 0.35 |
| 02/28 | 2,927 | 2,933 | 2,904 | 2,911 | -0.31% | 929,100 | 1兆1154億 | -1.66% | 9.02 | 0.34 |
| 02/27 | 2,894 | 2,927 | 2,892 | 2,920 | +0.97% | 554,200 | 1兆1189億 | -1.28% | 9.05 | 0.34 |
| 02/26 | 2,904 | 2,904 | 2,832 | 2,892 | -0.45% | 923,800 | 1兆1081億 | -2.2% | 8.97 | 0.34 |
| 02/25 | 2,865 | 2,914 | 2,859 | 2,905 | +1.15% | 803,200 | 1兆1131億 | -1.79% | 9.01 | 0.34 |
| 02/21 | 2,858 | 2,888 | 2,857 | 2,872 | +0.74% | 617,500 | 1兆1005億 | -2.91% | 8.9 | 0.34 |
| 02/20 | 2,866 | 2,885 | 2,822 | 2,851 | -0.18% | 926,500 | 1兆924億 | -3.71% | 8.84 | 0.34 |
| 02/19 | 2,899 | 2,919 | 2,856 | 2,856 | -2.09% | 778,900 | 1兆943億 | -3.64% | 8.85 | 0.34 |
| 02/18 | 2,926 | 2,955 | 2,896 | 2,917 | -0.21% | 868,900 | 1兆1177億 | -1.62% | 9.04 | 0.34 |
| 02/17 | 2,911 | 2,928 | 2,841 | 2,923 | -2.99% | 2,397,600 | 1兆1200億 | -1.38% | 9.06 | 0.35 |
| 02/14 | 3,006 | 3,023 | 2,988 | 3,013 | +0.13% | 687,700 | 1兆1545億 | +1.65% | 9.34 | 0.36 |
| 02/13 | 2,990 | 3,033 | 2,986 | 3,009 | +1.38% | 659,600 | 1兆1530億 | +1.59% | 9.33 | 0.36 |
| 02/12 | 3,000 | 3,007 | 2,966 | 2,968 | -0.77% | 675,900 | 1兆1373億 | +0.3% | 9.2 | 0.35 |
| 02/10 | 3,000 | 3,005 | 2,975 | 2,991 | -0.4% | 416,400 | 1兆1461億 | +1.15% | 9.27 | 0.35 |
| 02/07 | 2,992 | 3,005 | 2,970 | 3,003 | +0.2% | 436,600 | 1兆1507億 | +1.66% | 9.31 | 0.35 |
| 02/06 | 3,014 | 3,029 | 2,994 | 2,997 | -0.43% | 342,300 | 1兆1484億 | +1.56% | 9.29 | 0.35 |
| 02/05 | 3,012 | 3,045 | 2,993 | 3,010 | +0.2% | 431,400 | 1兆1534億 | +2.1% | 9.33 | 0.36 |
| 02/04 | 3,040 | 3,048 | 3,003 | 3,004 | +0.2% | 492,000 | 1兆1511億 | +2.07% | 9.31 | 0.35 |
| 02/03 | 3,002 | 3,024 | 2,984 | 2,998 | -1.12% | 727,700 | 1兆1488億 | +2.01% | 9.29 | 0.35 |
| 01/31 | 3,043 | 3,052 | 3,017 | 3,032 | -0.62% | 529,400 | 1兆1618億 | +3.3% | 9.4 | 0.36 |
| 01/30 | 3,040 | 3,053 | 3,019 | 3,051 | +0.63% | 372,900 | 1兆1691億 | +4.17% | 9.46 | 0.36 |
| 01/29 | 3,035 | 3,038 | 3,016 | 3,032 | +0.53% | 349,500 | 1兆1618億 | +3.69% | 9.4 | 0.36 |
| 01/28 | 2,990 | 3,034 | 2,982 | 3,016 | +1.55% | 745,800 | 1兆1557億 | +3.39% | 9.35 | 0.36 |
| 01/27 | 2,973 | 2,989 | 2,966 | 2,970 | +1.23% | 652,700 | 1兆1380億 | +1.99% | 9.21 | 0.35 |
| 01/24 | 2,928 | 2,953 | 2,915 | 2,934 | +0.72% | 477,700 | 1兆1242億 | +0.82% | 9.1 | 0.35 |
| 01/23 | 2,915 | 2,919 | 2,882 | 2,913 | +1.01% | 591,500 | 1兆1162億 | +0.03% | 9.03 | 0.34 |
| 01/22 | 2,894 | 2,899 | 2,872 | 2,884 | -0.24% | 621,800 | 1兆1051億 | -1.1% | 8.94 | 0.34 |
| 01/21 | 2,925 | 2,927 | 2,875 | 2,891 | -0.62% | 482,700 | 1兆1078億 | -1.09% | 8.96 | 0.34 |
| 01/20 | 2,919 | 2,928 | 2,890 | 2,909 | -0.03% | 479,100 | 1兆1147億 | -0.72% | 9.02 | 0.34 |
| 01/17 | 2,922 | 2,932 | 2,893 | 2,910 | -0.95% | 631,600 | 1兆1150億 | -0.89% | 9.02 | 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 |
| 2025年 3月期 | 3,274 7/5 | 2,419 8/5 | 4,635,200 11/15 | 1兆2545億 | 9269億4217万 | +16.61% 11/19 | -20.41% 8/5 |
| 最新 | 3,256 2025/6/13 | 537,600 | 1兆2476億 | +4.19% 3,125 | |||
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）
- 2025/06/13 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
1,137円（2020/03/23） - 186%（2.86倍）
3,256円（6/13）