株価チャート
2025/01/06～2025/06/03
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 |
| 06/03 | 2,682 | 2,684 | 2,655 | 2,675 | -0.59% | 17,203,100 | 42兆2515億 | -0.93% | 11.26 | 0.97 |
| 06/02 | 2,738 | 2,743 | 2,687 | 2,691 | -2.82% | 23,342,800 | 42兆5043億 | -0.3% | 11.33 | 0.98 |
| 05/30 | 2,669 | 2,769 | 2,662 | 2,769 | +1.24% | 57,613,100 | 43兆7363億 | +2.75% | 11.66 | 1.01 |
| 05/29 | 2,707 | 2,742 | 2,697 | 2,735 | +3.91% | 30,752,500 | 43兆1992億 | +1.98% | 11.51 | 0.99 |
| 05/28 | 2,680 | 2,681 | 2,632 | 2,632 | -0.3% | 19,119,300 | 41兆5724億 | -1.5% | 11.08 | 0.96 |
| 05/27 | 2,609 | 2,650 | 2,604 | 2,640 | +0.69% | 14,424,300 | 41兆6987億 | -1.05% | 11.11 | 0.96 |
| 05/26 | 2,624 | 2,633 | 2,608 | 2,622 | -0.08% | 14,531,700 | 41兆4144億 | -1.54% | 11.04 | 0.95 |
| 05/23 | 2,647 | 2,650 | 2,621 | 2,624 | +0.15% | 15,124,400 | 41兆4460億 | -1.28% | 11.05 | 0.95 |
| 05/22 | 2,633 | 2,635 | 2,612 | 2,620 | -1.61% | 19,413,100 | 41兆3828億 | -1.24% | 11.03 | 0.95 |
| 05/21 | 2,700 | 2,700 | 2,662 | 2,663 | -0.37% | 20,330,200 | 42兆620億 | +0.72% | 11.21 | 0.97 |
| 05/20 | 2,725 | 2,728 | 2,650 | 2,673 | +0.3% | 25,009,100 | 42兆2200億 | +1.44% | 11.25 | 0.97 |
| 05/19 | 2,643 | 2,695 | 2,622 | 2,665 | +0.83% | 19,721,400 | 42兆936億 | +1.33% | 11.22 | 0.97 |
| 05/16 | 2,642 | 2,652 | 2,598 | 2,643 | -0.53% | 23,825,700 | 41兆7461億 | +0.95% | 11.13 | 0.96 |
| 05/15 | 2,709 | 2,718 | 2,647 | 2,657 | -3.38% | 31,659,600 | 41兆9672億 | +1.84% | 11.18 | 0.97 |
| 05/14 | 2,830 | 2,833 | 2,731 | 2,750 | -3.51% | 24,974,000 | 43兆4362億 | +6.05% | 11.58 | 1 |
| 05/13 | 2,854 | 2,880 | 2,846 | 2,850 | +3.49% | 35,248,400 | 45兆157億 | +10.47% | 12 | 1.04 |
| 05/12 | 2,726 | 2,758 | 2,719 | 2,754 | +1.25% | 20,208,500 | 43兆4993億 | +7.33% | 11.59 | 1 |
| 05/09 | 2,750 | 2,757 | 2,686 | 2,720 | +1.8% | 37,497,400 | 42兆9623億 | +6.13% | 11.45 | 0.99 |
| 05/08 | 2,706 | 2,740 | 2,633 | 2,672 | -1.26% | 47,881,900 | 42兆2042億 | +4.42% | 11.25 | 0.97 |
| 05/07 | 2,761 | 2,761 | 2,702 | 2,706 | -2.66% | 29,981,600 | 42兆7412億 | +5.83% | 11.39 | 0.98 |
| 05/02 | 2,798 | 2,822 | 2,773 | 2,780 | +1.05% | 36,047,900 | 43兆9100億 | +8.72% | 11.7 | 1.01 |
| 05/01 | 2,727 | 2,753 | 2,709 | 2,751 | +0.81% | 19,049,400 | 43兆4520億 | +7.5% | 11.58 | 1 |
| 04/30 | 2,796 | 2,801 | 2,729 | 2,729 | -2.08% | 41,601,700 | 43兆1045億 | +6.44% | 11.49 | 0.99 |
| 04/28 | 2,725 | 2,841 | 2,719 | 2,787 | +3.61% | 54,204,400 | 44兆206億 | +8.44% | 11.73 | 1.01 |
| 04/25 | 2,700 | 2,712 | 2,672 | 2,690 | +1.2% | 29,523,200 | 42兆4885億 | +4.55% | 11.32 | 0.98 |
| 04/24 | 2,627 | 2,718 | 2,619 | 2,658 | +2.94% | 41,886,200 | 41兆9830億 | +3.06% | 11.19 | 0.97 |
| 04/23 | 2,561 | 2,590 | 2,535 | 2,582 | +5% | 34,123,500 | 40兆7826億 | -0.27% | 10.87 | 0.94 |
| 04/22 | 2,459 | 2,485 | 2,440 | 2,459 | -0.49% | 19,734,000 | 38兆8398億 | -5.39% | 10.35 | 0.89 |
| 04/21 | 2,531 | 2,539 | 2,459 | 2,471 | -2.87% | 22,040,800 | 39兆294億 | -5.36% | 10.4 | 0.9 |
| 04/18 | 2,506 | 2,544 | 2,497 | 2,544 | +1.8% | 16,944,800 | 40兆1824億 | -2.97% | 10.71 | 0.92 |
| 04/17 | 2,499 | 2,521 | 2,475 | 2,499 | 0% | 23,310,300 | 39兆4716億 | -4.94% | 10.52 | 0.91 |
| 04/16 | 2,497 | 2,520 | 2,461 | 2,499 | 0% | 24,370,600 | 39兆4716億 | -5.34% | 10.52 | 0.91 |
| 04/15 | 2,526 | 2,546 | 2,499 | 2,499 | +3.69% | 29,890,700 | 39兆4716億 | -5.7% | 10.52 | 0.91 |
| 04/14 | 2,445 | 2,482 | 2,409 | 2,410 | -0.41% | 26,268,100 | 38兆659億 | -9.5% | 10.14 | 0.88 |
| 04/11 | 2,400 | 2,441 | 2,351 | 2,420 | -4.84% | 46,954,000 | 38兆2238億 | -9.67% | 10.19 | 0.88 |
| 04/10 | 2,616 | 2,621 | 2,509 | 2,543 | +7.48% | 45,889,700 | 40兆1666億 | -5.64% | 10.7 | 0.92 |
| 04/09 | 2,379 | 2,419 | 2,330 | 2,366 | -2.59% | 45,721,300 | 37兆3709億 | -12.6% | 9.96 | 0.86 |
| 04/08 | 2,358 | 2,466 | 2,351 | 2,429 | +7.15% | 52,545,600 | 38兆3660億 | -10.8% | 10.22 | 0.88 |
| 04/07 | 2,250 | 2,355 | 2,227 | 2,267 | -5.86% | 72,609,600 | 35兆8072億 | -17.17% | 9.54 | 0.82 |
| 04/04 | 2,440 | 2,453 | 2,338 | 2,408 | -4.41% | 61,167,400 | 38兆343億 | -12.56% | 10.14 | 0.87 |
| 04/03 | 2,501 | 2,583 | 2,457 | 2,519 | -5.16% | 63,506,800 | 39兆7875億 | -9.03% | 10.6 | 0.91 |
| 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 |
