株価チャート
2024/11/01～2025/04/02
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 |
| 04/02 | 2,631 | 2,661 | 2,595 | 2,656 | +0.95% | 27,800,600 | 41兆9514億 | -4.39% | 11.18 | 0.96 |
| 04/01 | 2,649 | 2,657 | 2,617 | 2,631 | +0.57% | 26,218,100 | 41兆5566億 | -5.36% | 11.07 | 0.96 |
| 03/31 | 2,631 | 2,647 | 2,584 | 2,616 | -3.15% | 43,466,800 | 41兆3196億 | -6% | 7.16 | 0.95 |
| 03/28 | 2,725 | 2,728 | 2,687 | 2,701 | -4.52% | 44,617,200 | 42兆6622億 | -3.09% | 7.42 | 0.98 |
| 03/27 | 2,780 | 2,829 | 2,771 | 2,829 | -2.04% | 43,353,000 | 44兆6840億 | +1.43% | 7.77 | 1.03 |
| 03/26 | 2,899 | 2,900 | 2,846 | 2,888 | +0.17% | 25,294,300 | 45兆6159億 | +3.59% | 7.94 | 1.05 |
| 03/25 | 2,916 | 2,961 | 2,871 | 2,883 | +0.7% | 24,978,200 | 45兆5369億 | +3.59% | 7.92 | 1.05 |
| 03/24 | 2,874 | 2,890 | 2,850 | 2,863 | +0.63% | 17,186,800 | 45兆2210億 | +2.99% | 7.87 | 1.04 |
| 03/21 | 2,851 | 2,890 | 2,838 | 2,845 | -1.63% | 29,746,000 | 44兆9367億 | +2.37% | 7.82 | 1.04 |
| 03/19 | 2,864 | 2,927 | 2,864 | 2,892 | +1.87% | 25,594,700 | 45兆6791億 | +4.14% | 7.95 | 1.05 |
| 03/18 | 2,799 | 2,857 | 2,798 | 2,839 | +2.83% | 29,267,300 | 44兆8419億 | +2.34% | 7.8 | 1.03 |
| 03/17 | 2,750 | 2,792 | 2,750 | 2,761 | +0.51% | 20,673,100 | 43兆6099億 | -0.47% | 7.59 | 1.01 |
| 03/14 | 2,723 | 2,784 | 2,723 | 2,747 | +1.03% | 32,732,200 | 43兆3888億 | -1.15% | 7.55 | 1 |
| 03/13 | 2,760 | 2,764 | 2,719 | 2,719 | -1.56% | 26,657,300 | 42兆9465億 | -2.47% | 7.47 | 0.99 |
| 03/12 | 2,750 | 2,766 | 2,730 | 2,762 | +0.25% | 23,961,100 | 43兆6257億 | -1.15% | 7.59 | 1.01 |
| 03/11 | 2,771 | 2,780 | 2,713 | 2,755 | -2.62% | 32,542,100 | 43兆5151億 | -1.5% | 7.57 | 1 |
| 03/10 | 2,813 | 2,842 | 2,794 | 2,829 | +0.93% | 17,383,800 | 44兆6840億 | +0.86% | 7.77 | 1.03 |
| 03/07 | 2,750 | 2,803 | 2,750 | 2,803 | -0.71% | 25,194,200 | 44兆2733億 | -0.25% | 7.7 | 1.02 |
| 03/06 | 2,860 | 2,886 | 2,818 | 2,823 | -0.95% | 24,713,900 | 44兆5892億 | +0.28% | 7.76 | 1.03 |
| 03/05 | 2,775 | 2,875 | 2,765 | 2,850 | +3.49% | 36,898,700 | 45兆157億 | +1.14% | 7.83 | 1.04 |
| 03/04 | 2,745 | 2,777 | 2,725 | 2,754 | -1.47% | 25,099,600 | 43兆4993億 | -2.38% | 7.57 | 1 |
| 03/03 | 2,745 | 2,802 | 2,724 | 2,795 | +3.94% | 24,143,500 | 44兆1469億 | -1.1% | 7.68 | 1.02 |
| 02/28 | 2,736 | 2,746 | 2,689 | 2,689 | -3.41% | 93,767,000 | 42兆4727億 | -5.02% | 7.39 | 0.98 |
| 02/27 | 2,736 | 2,784 | 2,733 | 2,784 | +2.17% | 22,615,000 | 43兆9732億 | -1.97% | 7.65 | 1.01 |
| 02/26 | 2,702 | 2,730 | 2,669 | 2,725 | +0.52% | 20,266,800 | 43兆413億 | -4.18% | 7.49 | 0.99 |
| 02/25 | 2,650 | 2,718 | 2,650 | 2,711 | +0.18% | 20,544,600 | 42兆8202億 | -4.88% | 7.45 | 0.99 |
| 02/21 | 2,686 | 2,711 | 2,678 | 2,706 | -0.18% | 21,153,300 | 42兆7412億 | -5.15% | 7.44 | 0.99 |
| 02/20 | 2,731 | 2,731 | 2,686 | 2,711 | -1.63% | 22,794,100 | 42兆8202億 | -5.14% | 7.45 | 0.99 |
| 02/19 | 2,765 | 2,792 | 2,744 | 2,756 | -1.71% | 19,526,100 | 43兆5309億 | -3.84% | 7.57 | 1 |
| 02/18 | 2,766 | 2,829 | 2,757 | 2,804 | +1.08% | 18,272,300 | 44兆2891億 | -2.37% | 7.71 | 1.02 |
| 02/17 | 2,794 | 2,800 | 2,739 | 2,774 | -1.11% | 25,063,500 | 43兆8152億 | -3.58% | 7.62 | 1.01 |
| 02/14 | 2,869 | 2,882 | 2,804 | 2,805 | -0.74% | 23,997,400 | 44兆3049億 | -2.81% | 7.71 | 1.02 |
| 02/13 | 2,850 | 2,868 | 2,826 | 2,826 | +0.93% | 26,458,600 | 44兆6366億 | -2.45% | 7.77 | 1.03 |
| 02/12 | 2,805 | 2,812 | 2,761 | 2,800 | -0.92% | 29,015,300 | 44兆2259億 | -3.65% | 7.7 | 1.02 |
| 02/10 | 2,826 | 2,843 | 2,814 | 2,826 | +0.04% | 18,868,200 | 44兆6366億 | -3.02% | 7.77 | 1.03 |
| 02/07 | 2,860 | 2,877 | 2,817 | 2,825 | -2.72% | 28,713,500 | 44兆6208億 | -3.48% | 7.76 | 1.03 |
| 02/06 | 2,961 | 3,016 | 2,895 | 2,904 | -1.99% | 37,833,500 | 45兆8686億 | -1.29% | 7.98 | 1.06 |
| 02/05 | 2,893 | 3,025 | 2,845 | 2,963 | +3.13% | 61,048,300 | 46兆8005億 | +0.41% | 8.14 | 1.08 |
| 02/04 | 2,908 | 2,923 | 2,868 | 2,873 | +1.7% | 25,931,800 | 45兆3789億 | -2.64% | 7.9 | 1.05 |
| 02/03 | 2,825 | 2,871 | 2,801 | 2,825 | -5.01% | 40,169,700 | 44兆6208億 | -4.24% | 7.76 | 1.03 |
| 01/31 | 2,936 | 2,988 | 2,921 | 2,974 | +0.85% | 20,964,200 | 46兆9742億 | +0.81% | 8.17 | 1.08 |
| 01/30 | 2,927 | 2,964 | 2,923 | 2,949 | +0.65% | 18,783,700 | 46兆5794億 | +0.24% | 8.1 | 1.08 |
| 01/29 | 2,917 | 2,937 | 2,899 | 2,930 | +1.38% | 17,997,800 | 46兆2793億 | -0.1% | 8.05 | 1.07 |
| 01/28 | 2,900 | 2,936 | 2,890 | 2,890 | -1.1% | 18,314,000 | 45兆6475億 | -1.2% | 7.94 | 1.05 |
| 01/27 | 2,914 | 2,942 | 2,911 | 2,922 | +1.35% | 18,257,200 | 46兆1529億 | +0.21% | 8.03 | 1.07 |
| 01/24 | 2,894 | 2,932 | 2,863 | 2,883 | -1.44% | 24,980,800 | 45兆5369億 | -0.83% | 7.92 | 1.05 |
| 01/23 | 2,893 | 2,928 | 2,857 | 2,925 | +0.31% | 21,725,600 | 46兆2003億 | +0.86% | 8.04 | 1.07 |
| 01/22 | 2,900 | 2,935 | 2,893 | 2,916 | +1.39% | 24,169,400 | 46兆581億 | +0.86% | 8.01 | 1.06 |
| 01/21 | 2,920 | 2,957 | 2,854 | 2,876 | +0.21% | 28,584,700 | 45兆4263億 | -0.21% | 7.9 | 1.05 |
| 01/20 | 2,837 | 2,895 | 2,830 | 2,870 | +2.94% | 25,039,100 | 45兆3316億 | -0.14% | 7.89 | 1.05 |
| 01/17 | 2,819 | 2,832 | 2,787 | 2,788 | -1.73% | 22,690,400 | 44兆364億 | -2.69% | 7.66 | 1.02 |
| 01/16 | 2,890 | 2,894 | 2,821 | 2,837 | -2.21% | 25,970,400 | 44兆8103億 | -0.77% | 7.8 | 1.03 |
| 01/15 | 2,931 | 2,944 | 2,892 | 2,901 | -0.24% | 20,709,300 | 45兆8212億 | +1.75% | 7.97 | 1.06 |
| 01/14 | 2,932 | 2,983 | 2,898 | 2,908 | -0.82% | 28,127,600 | 45兆9318億 | +2.39% | 7.99 | 1.06 |
| 01/10 | 2,989 | 3,027 | 2,928 | 2,932 | -2.43% | 26,369,200 | 46兆3109億 | +3.6% | 8.06 | 1.07 |
| 01/09 | 3,070 | 3,071 | 2,998 | 3,005 | -2.21% | 26,998,400 | 47兆4639億 | +6.67% | 8.26 | 1.1 |
| 01/08 | 3,050 | 3,093 | 3,042 | 3,073 | +0.69% | 24,570,000 | 48兆5379億 | +9.79% | 8.45 | 1.12 |
| 01/07 | 3,004 | 3,127 | 2,995 | 3,052 | +1.36% | 44,700,900 | 48兆2063億 | +9.78% | 8.39 | 1.11 |
| 01/06 | 3,103 | 3,104 | 3,000 | 3,011 | -4.29% | 41,298,500 | 47兆5587億 | +9.05% | 8.28 | 1.1 |
| 2024 |
| 12/30 | 3,182 | 3,189 | 3,136 | 3,146 | -1.32% | 24,224,200 | 49兆6910億 | +14.52% | 8.68 | 1.15 |
| 12/27 | 3,204 | 3,220 | 3,154 | 3,188 | +1.46% | 49,315,300 | 50兆3544億 | +16.82% | 8.8 | 1.17 |
| 12/26 | 3,000 | 3,164 | 2,995 | 3,142 | +5.97% | 63,975,100 | 49兆6278億 | +16.03% | 8.67 | 1.15 |
| 12/25 | 2,830 | 2,965 | 2,793 | 2,965 | +4.59% | 55,113,700 | 46兆8321億 | +10.22% | 8.18 | 1.09 |
| 12/24 | 2,850 | 2,858 | 2,829 | 2,835 | -0.07% | 19,906,300 | 44兆7787億 | +5.82% | 7.82 | 1.04 |
| 12/23 | 2,805 | 2,839 | 2,784 | 2,837 | +2.34% | 25,299,700 | 44兆8103億 | +6.06% | 7.83 | 1.04 |
| 12/20 | 2,749 | 2,808 | 2,736 | 2,772 | +1.76% | 51,442,500 | 43兆7837億 | +3.9% | 7.65 | 1.02 |
| 12/19 | 2,677 | 2,726 | 2,664 | 2,724 | -0.11% | 17,912,000 | 43兆255億 | +2.18% | 7.52 | 1 |
| 12/18 | 2,691 | 2,739 | 2,690 | 2,727 | +2.02% | 21,766,700 | 43兆729億 | +2.4% | 7.53 | 1 |
| 12/17 | 2,688 | 2,710 | 2,670 | 2,673 | -0.71% | 17,335,100 | 42兆2200億 | +0.45% | 7.38 | 0.98 |
| 12/16 | 2,698 | 2,715 | 2,684 | 2,692 | -0.22% | 13,700,000 | 42兆5201億 | +1.13% | 7.43 | 0.99 |
| 12/13 | 2,669 | 2,698 | 2,669 | 2,698 | -0.77% | 22,366,300 | 42兆6148億 | +1.39% | 7.45 | 0.99 |
| 12/12 | 2,715 | 2,724 | 2,703 | 2,719 | +1.34% | 23,514,500 | 42兆9465億 | +2.22% | 7.5 | 1 |
| 12/11 | 2,694 | 2,700 | 2,667 | 2,683 | +0.11% | 17,726,800 | 42兆3779億 | +0.83% | 7.4 | 0.98 |
| 12/10 | 2,686 | 2,700 | 2,668 | 2,680 | +1.28% | 29,297,100 | 42兆3305億 | +0.71% | 7.4 | 0.98 |
| 12/09 | 2,629 | 2,646 | 2,625 | 2,646 | +0.65% | 17,182,100 | 41兆7935億 | -0.53% | 7.3 | 0.97 |
| 12/06 | 2,647 | 2,652 | 2,617 | 2,629 | -0.11% | 12,808,400 | 41兆5250億 | -1.09% | 7.26 | 0.96 |
| 12/05 | 2,649 | 2,650 | 2,613 | 2,632 | +0.04% | 20,694,400 | 41兆5724億 | -1.09% | 7.26 | 0.96 |
| 12/04 | 2,635 | 2,658 | 2,612 | 2,631 | -0.79% | 19,005,600 | 41兆5566億 | -1.24% | 7.26 | 0.96 |
| 12/03 | 2,611 | 2,665 | 2,604 | 2,652 | +1.57% | 28,572,300 | 41兆8883億 | -0.56% | 7.32 | 0.97 |
| 12/02 | 2,565 | 2,621 | 2,557 | 2,611 | +2.31% | 20,253,600 | 41兆2407億 | -2.17% | 7.21 | 0.96 |
| 11/29 | 2,612 | 2,618 | 2,547 | 2,552 | -2.11% | 24,496,900 | 40兆3088億 | -4.35% | 7.04 | 0.93 |
| 11/28 | 2,591 | 2,612 | 2,564 | 2,607 | +1.4% | 19,673,700 | 41兆1775億 | -2.36% | 7.19 | 0.95 |
| 11/27 | 2,600 | 2,608 | 2,553 | 2,571 | -3.64% | 29,465,300 | 40兆6089億 | -3.74% | 7.09 | 0.94 |
| 11/26 | 2,694 | 2,697 | 2,616 | 2,668 | -1% | 25,146,500 | 42兆1410億 | -0.07% | 7.36 | 0.98 |
| 11/25 | 2,709 | 2,730 | 2,692 | 2,695 | +1.13% | 30,731,900 | 42兆5674億 | +1.13% | 7.44 | 0.99 |
| 11/22 | 2,696 | 2,704 | 2,665 | 2,665 | -0.37% | 17,121,200 | 42兆936億 | +0.23% | 7.35 | 0.98 |
| 11/21 | 2,707 | 2,712 | 2,675 | 2,675 | -0.89% | 16,002,400 | 42兆2515億 | +0.75% | 7.38 | 0.98 |
| 11/20 | 2,734 | 2,744 | 2,692 | 2,699 | -1.17% | 15,762,100 | 42兆6306億 | +1.89% | 7.45 | 0.99 |
| 11/19 | 2,700 | 2,737 | 2,695 | 2,731 | +2.06% | 19,141,700 | 43兆1361億 | +3.33% | 7.54 | 1 |
| 11/18 | 2,675 | 2,696 | 2,664 | 2,676 | -1.04% | 17,020,700 | 42兆2673億 | +1.52% | 7.38 | 0.98 |
| 11/15 | 2,704 | 2,745 | 2,699 | 2,704 | +1.43% | 26,581,600 | 42兆7096億 | +2.74% | 7.46 | 0.99 |
| 11/14 | 2,718 | 2,745 | 2,666 | 2,666 | +0.15% | 24,174,400 | 42兆1094億 | +1.48% | 7.36 | 0.98 |
| 11/13 | 2,717 | 2,724 | 2,648 | 2,662 | -2.02% | 20,181,300 | 42兆462億 | +1.49% | 7.35 | 0.97 |
| 11/12 | 2,677 | 2,757 | 2,667 | 2,717 | +2.37% | 29,839,200 | 42兆9149億 | +3.62% | 7.5 | 0.99 |
| 11/11 | 2,660 | 2,684 | 2,654 | 2,654 | -0.34% | 18,773,100 | 41兆9198億 | +1.41% | 7.32 | 0.97 |
| 11/08 | 2,748 | 2,748 | 2,659 | 2,663 | -3.58% | 33,139,900 | 42兆620億 | +1.84% | 7.35 | 0.98 |
| 11/07 | 2,785 | 2,813 | 2,734 | 2,762 | +2.87% | 55,124,700 | 43兆6257億 | +5.78% | 7.62 | 1.01 |
| 11/06 | 2,616 | 2,719 | 2,554 | 2,685 | +1.74% | 68,795,700 | 42兆4095億 | +3.07% | 7.41 | 0.98 |
| 11/05 | 2,637 | 2,651 | 2,617 | 2,639 | +0.88% | 21,319,300 | 41兆6829億 | +1.54% | 7.28 | 0.97 |
| 11/01 | 2,629 | 2,657 | 2,602 | 2,616 | -2.5% | 23,741,600 | 41兆3196億 | +0.5% | 7.22 | 0.96 |
