株価チャート
株価
5/19
- 前日 (5/16)
- 1,494
- 始値
- 1,481
- 高値
- 1,492
- 安値
- 1,468
- 終値 -0.4%
- 1,488
- 出来高 -49.71%
- 6,340,600
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,504 - 株価（25日）
移動平均値 - +3.62%
1,436 - 出来高（5日）
移動平均値 - -34.64%
9,700,700
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 1,481 | 1,492 | 1,468 | 1,488 | -0.4% | 6,340,600 | 5兆3632億 | +3.62% | 11.4 | 0.59 |
| 05/16 | 1,517 | 1,531 | 1,478 | 1,494 | -0.86% | 12,609,100 | 5兆3848億 | +4.62% | 11.44 | 0.59 |
| 05/15 | 1,529 | 1,535 | 1,497 | 1,507 | -1.5% | 8,406,800 | 5兆4317億 | +5.98% | 11.54 | 0.6 |
| 05/14 | 1,512 | 1,530 | 1,503 | 1,530 | +1.93% | 8,856,900 | 5兆5146億 | +8.43% | 11.72 | 0.61 |
| 05/13 | 1,513 | 1,525 | 1,496 | 1,501 | +1.21% | 12,290,100 | 5兆4101億 | +6.91% | 11.5 | 0.6 |
| 05/12 | 1,480 | 1,492 | 1,463 | 1,483 | +0.75% | 6,507,100 | 5兆3452億 | +5.85% | 11.36 | 0.59 |
| 05/09 | 1,460 | 1,476 | 1,460 | 1,472 | +1.24% | 10,594,000 | 5兆3055億 | +4.92% | 11.27 | 0.59 |
| 05/08 | 1,450 | 1,461 | 1,447 | 1,454 | +0.28% | 7,740,400 | 5兆2407億 | +3.49% | 11.14 | 0.58 |
| 05/07 | 1,419 | 1,450 | 1,406 | 1,450 | +2.98% | 14,732,400 | 5兆2262億 | +3.06% | 11.11 | 0.58 |
| 05/02 | 1,426 | 1,433 | 1,396 | 1,408 | -1.74% | 8,498,900 | 5兆749億 | -0.21% | 10.78 | 0.56 |
| 05/01 | 1,467 | 1,470 | 1,428 | 1,433 | -1.92% | 12,623,000 | 5兆1650億 | +0.92% | 10.98 | 0.57 |
| 04/30 | 1,450 | 1,461 | 1,440 | 1,461 | +1.46% | 10,082,800 | 5兆2659億 | +2.38% | 11.19 | 0.58 |
| 04/28 | 1,448 | 1,458 | 1,437 | 1,440 | +0.35% | 7,474,600 | 5兆1902億 | +0.49% | 11.03 | 0.57 |
| 04/25 | 1,433 | 1,443 | 1,424 | 1,435 | +0.56% | 5,987,600 | 5兆1722億 | -0.35% | 10.99 | 0.57 |
| 04/24 | 1,437 | 1,442 | 1,420 | 1,427 | +0.92% | 7,207,200 | 5兆1433億 | -1.45% | 10.93 | 0.57 |
| 04/23 | 1,415 | 1,420 | 1,404 | 1,414 | +2.17% | 8,438,900 | 5兆965億 | -2.75% | 10.83 | 0.56 |
| 04/22 | 1,378 | 1,386 | 1,373 | 1,384 | +0.22% | 5,947,700 | 4兆9884億 | -5.21% | 10.6 | 0.55 |
| 04/21 | 1,405 | 1,405 | 1,379 | 1,381 | -2.26% | 5,305,700 | 4兆9775億 | -5.93% | 10.58 | 0.55 |
| 04/18 | 1,416 | 1,422 | 1,402 | 1,413 | +0.28% | 5,978,600 | 5兆929億 | -4.2% | 10.82 | 0.56 |
| 04/17 | 1,390 | 1,409 | 1,378 | 1,409 | +2.4% | 8,565,900 | 5兆785億 | -4.86% | 10.79 | 0.56 |
| 04/16 | 1,407 | 1,412 | 1,369 | 1,376 | -1.5% | 9,764,700 | 4兆9595億 | -7.4% | 10.54 | 0.55 |
| 04/15 | 1,387 | 1,403 | 1,377 | 1,397 | +2.65% | 7,949,500 | 5兆352億 | -6.3% | 10.7 | 0.56 |
| 04/14 | 1,361 | 1,380 | 1,355 | 1,361 | +0.29% | 9,178,300 | 4兆9055億 | -8.9% | 10.42 | 0.54 |
| 04/11 | 1,388 | 1,400 | 1,339 | 1,357 | -4.1% | 15,020,600 | 4兆8910億 | -9.47% | 10.39 | 0.54 |
| 04/10 | 1,450 | 1,450 | 1,382 | 1,415 | +8.43% | 18,560,900 | 5兆1001億 | -5.98% | 10.84 | 0.56 |
| 04/09 | 1,312 | 1,325 | 1,280 | 1,305 | -2.76% | 18,611,600 | 4兆7036億 | -13.46% | 10 | 0.52 |
| 04/08 | 1,290 | 1,343 | 1,288 | 1,342 | +10.27% | 22,354,800 | 4兆8370億 | -11.48% | 10.28 | 0.53 |
| 04/07 | 1,166 | 1,236 | 1,160 | 1,217 | -10.05% | 28,082,600 | 4兆3864億 | -20.09% | 9.32 | 0.48 |
| 04/04 | 1,401 | 1,417 | 1,319 | 1,353 | -6.37% | 26,485,900 | 4兆8766億 | -11.8% | 10.36 | 0.54 |
| 04/03 | 1,461 | 1,475 | 1,422 | 1,445 | -4.68% | 20,842,400 | 5兆2082億 | -6.23% | 11.07 | 0.58 |
| 04/02 | 1,536 | 1,538 | 1,508 | 1,516 | -0.98% | 10,426,200 | 5兆4641億 | -1.81% | 11.61 | 0.6 |
| 04/01 | 1,540 | 1,545 | 1,512 | 1,531 | +1.66% | 14,106,300 | 5兆5182億 | -0.84% | 11.73 | 0.61 |
| 03/31 | 1,516 | 1,526 | 1,495 | 1,506 | -3.21% | 12,847,600 | 5兆4281億 | -2.46% | 13.09 | 0.6 |
| 03/28 | 1,561 | 1,569 | 1,545 | 1,556 | -4.54% | 16,507,500 | 5兆6289億 | +0.71% | 13.58 | 0.62 |
| 03/27 | 1,611 | 1,636 | 1,608 | 1,630 | +1.12% | 20,590,600 | 5兆8966億 | +5.5% | 14.23 | 0.65 |
| 03/26 | 1,617 | 1,619 | 1,605 | 1,612 | -0.19% | 13,585,400 | 5兆8315億 | +4.47% | 14.07 | 0.64 |
| 03/25 | 1,625 | 1,634 | 1,606 | 1,615 | +0.87% | 16,832,100 | 5兆8424億 | +4.8% | 14.1 | 0.65 |
| 03/24 | 1,625 | 1,625 | 1,594 | 1,601 | -1.78% | 17,592,500 | 5兆7917億 | +3.96% | 13.97 | 0.64 |
| 03/21 | 1,586 | 1,630 | 1,581 | 1,630 | +3.16% | 32,830,100 | 5兆8966億 | +5.84% | 14.23 | 0.65 |
| 03/19 | 1,575 | 1,589 | 1,570 | 1,580 | +0.13% | 16,782,400 | 5兆7158億 | +2.73% | 13.79 | 0.63 |
| 03/18 | 1,585 | 1,585 | 1,555 | 1,578 | +0.83% | 30,912,400 | 5兆7085億 | +2.6% | 13.77 | 0.63 |
| 03/17 | 1,550 | 1,578 | 1,535 | 1,565 | +0.58% | 162,669,400 | 5兆6615億 | +1.76% | 13.66 | 0.63 |
| 03/14 | 1,564 | 1,566 | 1,542 | 1,556 | -0.51% | 26,885,600 | 5兆6289億 | +1.1% | 13.58 | 0.62 |
| 03/13 | 1,537 | 1,564 | 1,533 | 1,564 | +1.56% | 42,538,700 | 5兆6579億 | +1.56% | 13.65 | 0.63 |
| 03/12 | 1,499 | 1,556 | 1,495 | 1,540 | +3.29% | 36,619,900 | 5兆5711億 | -0.13% | 13.44 | 0.62 |
| 03/11 | 1,459 | 1,492 | 1,451 | 1,491 | +1.15% | 61,459,200 | 5兆3938億 | -3.37% | 13.01 | 0.6 |
| 03/10 | 1,482 | 1,483 | 1,456 | 1,474 | -0.81% | 47,564,300 | 5兆3323億 | -4.78% | 12.87 | 0.59 |
| 03/07 | 1,500 | 1,503 | 1,479 | 1,486 | -1.33% | 20,968,600 | 5兆3757億 | -4.38% | 12.97 | 0.59 |
| 03/06 | 1,490 | 1,510 | 1,487 | 1,506 | +0.87% | 13,539,000 | 5兆4481億 | -3.4% | 13.15 | 0.6 |
| 03/05 | 1,488 | 1,501 | 1,482 | 1,493 | -0.86% | 14,056,000 | 5兆4010億 | -4.42% | 13.03 | 0.6 |
| 03/04 | 1,510 | 1,513 | 1,495 | 1,506 | -0.46% | 12,933,700 | 5兆4481億 | -3.83% | 13.15 | 0.6 |
| 03/03 | 1,519 | 1,528 | 1,498 | 1,513 | +0.33% | 12,264,000 | 5兆4734億 | -3.45% | 13.21 | 0.61 |
| 02/28 | 1,490 | 1,512 | 1,487 | 1,508 | -1.05% | 21,998,000 | 5兆4553億 | -3.89% | 13.16 | 0.6 |
| 02/27 | 1,514 | 1,533 | 1,507 | 1,524 | +1.13% | 14,933,300 | 5兆5132億 | -2.93% | 13.3 | 0.61 |
| 02/26 | 1,528 | 1,530 | 1,450 | 1,507 | -1.5% | 23,363,700 | 5兆4517億 | -4.07% | 13.15 | 0.6 |
| 02/25 | 1,510 | 1,536 | 1,510 | 1,530 | -0.2% | 3,960,700 | 5兆5349億 | -2.67% | 13.35 | 0.61 |
| 02/21 | 1,528 | 1,539 | 1,524 | 1,533 | -0.2% | 4,450,100 | 5兆5457億 | -2.48% | 13.38 | 0.61 |
| 02/20 | 1,542 | 1,554 | 1,529 | 1,536 | -1.03% | 5,765,300 | 5兆5566億 | -2.29% | 13.41 | 0.61 |
| 02/19 | 1,578 | 1,583 | 1,548 | 1,552 | -1.65% | 6,128,300 | 5兆6145億 | -1.21% | 13.55 | 0.62 |
| 02/18 | 1,561 | 1,581 | 1,557 | 1,578 | +1.94% | 5,976,700 | 5兆7085億 | +0.64% | 13.77 | 0.63 |
| 02/17 | 1,551 | 1,551 | 1,520 | 1,548 | -3.55% | 19,243,600 | 5兆6000億 | -1.09% | 13.51 | 0.62 |
| 02/14 | 1,606 | 1,616 | 1,599 | 1,605 | +0.25% | 5,136,500 | 5兆8062億 | +2.69% | 14.01 | 0.64 |
| 02/13 | 1,593 | 1,607 | 1,587 | 1,601 | +1.2% | 5,029,800 | 5兆7917億 | +2.56% | 13.97 | 0.64 |
| 02/12 | 1,591 | 1,594 | 1,571 | 1,582 | -0.06% | 3,654,000 | 5兆7230億 | +1.54% | 13.81 | 0.63 |
| 02/10 | 1,578 | 1,585 | 1,569 | 1,583 | +0.44% | 3,852,300 | 5兆7266億 | +1.8% | 13.82 | 0.63 |
| 02/07 | 1,585 | 1,589 | 1,569 | 1,576 | -0.19% | 4,541,100 | 5兆7013億 | +1.55% | 13.76 | 0.63 |
| 02/06 | 1,594 | 1,599 | 1,576 | 1,579 | -0.63% | 4,210,000 | 5兆7121億 | +1.94% | 13.78 | 0.63 |
| 02/05 | 1,611 | 1,619 | 1,582 | 1,589 | -0.81% | 6,376,000 | 5兆7483億 | +2.85% | 13.87 | 0.64 |
| 02/04 | 1,609 | 1,610 | 1,590 | 1,602 | +1.39% | 5,390,200 | 5兆7953億 | +4.03% | 13.98 | 0.64 |
| 02/03 | 1,589 | 1,602 | 1,575 | 1,580 | -1.92% | 6,929,000 | 5兆7158億 | +2.93% | 13.79 | 0.63 |
| 01/31 | 1,620 | 1,627 | 1,609 | 1,611 | -0.19% | 5,809,500 | 5兆8279億 | +5.29% | 14.06 | 0.64 |
| 01/30 | 1,615 | 1,624 | 1,607 | 1,614 | +0.06% | 4,538,900 | 5兆8388億 | +5.91% | 14.09 | 0.65 |
| 01/29 | 1,600 | 1,620 | 1,590 | 1,613 | +1.19% | 5,589,000 | 5兆8351億 | +6.26% | 14.08 | 0.65 |
| 01/28 | 1,572 | 1,603 | 1,572 | 1,594 | +1.08% | 5,227,800 | 5兆7664億 | +5.42% | 13.91 | 0.64 |
| 01/27 | 1,565 | 1,584 | 1,562 | 1,577 | +1.61% | 5,695,100 | 5兆7049億 | +4.58% | 13.77 | 0.63 |
| 01/24 | 1,559 | 1,561 | 1,540 | 1,552 | 0% | 5,998,700 | 5兆6145億 | +3.05% | 13.55 | 0.62 |
| 01/23 | 1,545 | 1,556 | 1,535 | 1,552 | +0.91% | 5,667,900 | 5兆6145億 | +3.19% | 13.55 | 0.62 |
| 01/22 | 1,555 | 1,555 | 1,536 | 1,538 | +0.13% | 5,313,900 | 5兆5638億 | +2.26% | 13.42 | 0.62 |
| 01/21 | 1,553 | 1,560 | 1,528 | 1,536 | -0.58% | 4,329,700 | 5兆5566億 | +2.2% | 13.41 | 0.61 |
| 01/20 | 1,540 | 1,548 | 1,536 | 1,545 | +1.78% | 4,538,300 | 5兆5891億 | +2.86% | 13.49 | 0.62 |
| 01/17 | 1,515 | 1,520 | 1,495 | 1,518 | -0.65% | 6,127,600 | 5兆4915億 | +1.13% | 13.25 | 0.61 |
| 01/16 | 1,525 | 1,537 | 1,521 | 1,528 | +0.59% | 5,029,500 | 5兆5276億 | +1.87% | 13.34 | 0.61 |
| 01/15 | 1,504 | 1,520 | 1,499 | 1,519 | +2.01% | 4,436,100 | 5兆4951億 | +1.33% | 13.26 | 0.61 |
| 01/14 | 1,487 | 1,509 | 1,486 | 1,489 | +0.13% | 6,001,900 | 5兆3866億 | -0.53% | 13 | 0.6 |
| 01/10 | 1,506 | 1,511 | 1,486 | 1,487 | -1.85% | 6,253,100 | 5兆3793億 | -0.67% | 12.98 | 0.59 |
| 01/09 | 1,543 | 1,546 | 1,514 | 1,515 | -2.13% | 7,191,000 | 5兆4806億 | +1.27% | 13.22 | 0.61 |
| 01/08 | 1,523 | 1,556 | 1,522 | 1,548 | +0.85% | 7,490,000 | 5兆6000億 | +3.75% | 13.51 | 0.62 |
| 01/07 | 1,518 | 1,539 | 1,517 | 1,535 | +1.99% | 6,309,600 | 5兆5530億 | +3.3% | 13.4 | 0.61 |
| 01/06 | 1,500 | 1,506 | 1,488 | 1,505 | +0.67% | 6,375,200 | 5兆4444億 | +1.62% | 13.14 | 0.6 |
| 2024 | ||||||||||
| 12/30 | 1,500 | 1,514 | 1,492 | 1,495 | +0.07% | 4,560,700 | 5兆4083億 | +1.15% | 13.05 | 0.58 |
| 12/27 | 1,483 | 1,497 | 1,481 | 1,494 | +0.95% | 4,531,700 | 5兆4046億 | +1.22% | 13.04 | 0.58 |
| 12/26 | 1,471 | 1,480 | 1,464 | 1,480 | +0.54% | 3,422,600 | 5兆3540億 | +0.41% | 12.92 | 0.57 |
| 12/25 | 1,475 | 1,476 | 1,455 | 1,472 | -0.07% | 3,268,000 | 5兆3251億 | -0.07% | 12.85 | 0.57 |
| 12/24 | 1,468 | 1,478 | 1,465 | 1,473 | +0.82% | 4,121,500 | 5兆3287億 | +0.07% | 12.86 | 0.57 |
| 12/23 | 1,448 | 1,464 | 1,439 | 1,461 | +0.9% | 4,016,700 | 5兆2853億 | -0.68% | 12.75 | 0.56 |
| 12/20 | 1,460 | 1,464 | 1,442 | 1,448 | -1.3% | 7,789,000 | 5兆2382億 | -1.56% | 12.64 | 0.56 |
| 12/19 | 1,463 | 1,481 | 1,456 | 1,467 | -0.95% | 4,859,900 | 5兆3070億 | -0.34% | 12.8 | 0.57 |
| 12/18 | 1,471 | 1,485 | 1,462 | 1,481 | -0.47% | 4,078,700 | 5兆3576億 | +0.61% | 12.93 | 0.57 |
| 12/17 | 1,508 | 1,519 | 1,483 | 1,488 | -1.65% | 5,359,800 | 5兆3829億 | +1.16% | 12.99 | 0.57 |
| 12/16 | 1,527 | 1,530 | 1,505 | 1,513 | -0.79% | 3,647,800 | 5兆4734億 | +3% | 13.21 | 0.58 |
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 | 1,823 11/5 | 1,105 2/12 | 126,533,000 11/4 | 8兆2035億 | 4兆9725億 | +10.99% 3/15 | -18.86% 2/12 |
| 2017年 3月期 | 1,483 12/13 12/12 | 1,110 7/8 | 13,826,700 4/27 | 6兆6735億 | 4兆9950億 | +10.54% 12/7 | -8.98% 6/24 |
| 2018年 3月期 | 1,540 1/15 | 1,324 4/14 | 4,316,100 2/6 | 6兆9300億 | 5兆9580億 | +5.26% 12/13 | -5% 2/13 |
| 2019年 3月期 | 1,529 5/8 | 1,157 12/25 | 9,418,000 5/31 | 6兆8805億 | 5兆2065億 | +5.65% 7/30 | -8.12% 12/25 |
| 2020年 3月期 | 1,240 4/18 4/15 他2件 | 826 3/13 | 10,644,800 3/17 | 5兆5800億 | 3兆7170億 | +9.06% 9/12 | -13.78% 3/9 |
| 2021年 3月期 | 1,149 3/29 | 785 7/31 | 16,044,600 5/19 | 5兆1705億 | 3兆5325億 | +12.08% 2/15 | -10.66% 5/22 |
| 2022年 3月期 | 1,197 2/9 | 851 11/5 | 13,897,400 2/15 | 4兆4882億 | 3兆1908億 | +11.02% 1/5 | -9.44% 2/22 |
| 2023年 3月期 | 1,246 3/2 | 944 5/13 | 108,796,600 3/20 | 4兆5977億 | 3兆5395億 | +9.05% 1/13 | -7.7% 3/30 |
| 2024年 3月期 | 1,748 3/22 | 1,031 6/1 | 170,303,900 10/30 | 6兆3235億 | 3兆7297億 | +10.13% 3/8 | -6.32% 4/17 |
| 2025年 3月期 | 1,644 8/1 | 1,254 8/5 | 162,669,400 3/17 | 5兆9473億 | 4兆5364億 | +6.32% 8/1 | -20.07% 4/7 |
| 最新 | 1,488 2025/5/19 | 6,340,600 | 5兆3632億 | +3.62% 1,436 | |||
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
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/05/19 vs 2024/12/30
- 0%（1倍）
- 過去安値
785円（2020/07/31） - 90%（1.9倍）
1,488円（5/19）