株価チャート
株価
5/2
- 前日 (5/1)
- 2,600
- 始値
- 2,651
- 高値
- 2,684
- 安値
- 2,621
- 終値 +1.35%
- 2,635
- 出来高 +60.02%
- 3,615,200
乖離率
- 株価(5日)
移動平均値 - +0.73%
2,616 - 株価(25日)
移動平均値 - +5.02%
2,509 - 出来高(5日)
移動平均値 - +17.88%
3,066,760
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 2,651 | 2,684 | 2,621 | 2,635 | +1.35% | 3,615,200 | 1兆9316億 | +5.02% | 5.84 | 0.7 |
05/01 | 2,576 | 2,605 | 2,553 | 2,600 | +0.27% | 2,259,200 | 1兆9059億 | +3.34% | 5.76 | 0.69 |
04/30 | 2,642 | 2,657 | 2,541 | 2,593 | -1.78% | 4,619,700 | 1兆9008億 | +2.49% | 5.74 | 0.69 |
04/28 | 2,662 | 2,690 | 2,640 | 2,640 | +1.03% | 2,502,700 | 1兆9352億 | +3.81% | 5.85 | 0.7 |
04/25 | 2,588 | 2,619 | 2,565 | 2,613 | +1.95% | 2,337,000 | 1兆9154億 | +2.27% | 5.79 | 0.69 |
04/24 | 2,547 | 2,660 | 2,520 | 2,563 | +2.52% | 5,018,900 | 1兆8788億 | -0.12% | 5.68 | 0.68 |
04/23 | 2,506 | 2,520 | 2,476 | 2,500 | +3.95% | 3,762,300 | 1兆8326億 | -3.14% | 5.54 | 0.66 |
04/22 | 2,420 | 2,456 | 2,399 | 2,405 | -0.78% | 3,045,700 | 1兆7630億 | -7.43% | 5.33 | 0.64 |
04/21 | 2,492 | 2,498 | 2,411 | 2,424 | -3.81% | 1,917,600 | 1兆7769億 | -7.34% | 5.37 | 0.64 |
04/18 | 2,506 | 2,529 | 2,486 | 2,520 | +2.19% | 2,284,000 | 1兆8473億 | -4.22% | 5.58 | 0.67 |
04/17 | 2,415 | 2,474 | 2,398 | 2,466 | +1.82% | 3,793,500 | 1兆8077億 | -6.63% | 5.46 | 0.65 |
04/16 | 2,440 | 2,463 | 2,396 | 2,422 | -0.74% | 2,681,300 | 1兆7754億 | -8.71% | 5.37 | 0.64 |
04/15 | 2,445 | 2,479 | 2,435 | 2,440 | +3.87% | 5,007,200 | 1兆7886億 | -8.72% | 5.41 | 0.65 |
04/14 | 2,408 | 2,430 | 2,349 | 2,349 | -1.3% | 3,370,500 | 1兆7219億 | -12.68% | 5.2 | 0.62 |
04/11 | 2,291 | 2,397 | 2,278 | 2,380 | -3.25% | 4,735,100 | 1兆7446億 | -12.11% | 5.27 | 0.63 |
04/10 | 2,562 | 2,573 | 2,448 | 2,460 | +6.4% | 6,865,600 | 1兆8033億 | -9.72% | 5.45 | 0.65 |
04/09 | 2,391 | 2,400 | 2,270 | 2,312 | -6.24% | 5,674,800 | 1兆6948億 | -15.5% | 5.12 | 0.61 |
04/08 | 2,445 | 2,539 | 2,445 | 2,466 | +8.3% | 5,475,900 | 1兆8077億 | -10.46% | 5.46 | 0.65 |
04/07 | 2,219 | 2,344 | 2,174 | 2,277 | -5.83% | 6,226,800 | 1兆6691億 | -17.74% | 5.04 | 0.6 |
04/04 | 2,460 | 2,468 | 2,342 | 2,418 | -4.09% | 5,253,500 | 1兆7725億 | -13.24% | 5.36 | 0.64 |
04/03 | 2,514 | 2,600 | 2,482 | 2,521 | -7.11% | 6,609,500 | 1兆8480億 | -10.12% | 5.58 | 0.67 |
04/02 | 2,659 | 2,727 | 2,634 | 2,714 | +2.22% | 4,024,600 | 1兆9895億 | -3.59% | 6.01 | 0.72 |
04/01 | 2,660 | 2,688 | 2,636 | 2,655 | +0.38% | 3,737,900 | 1兆9462億 | -5.72% | 5.88 | 0.7 |
03/31 | 2,622 | 2,672 | 2,582 | 2,645 | -2.25% | 4,638,200 | 1兆9389億 | -6.21% | 5.86 | 0.7 |
03/28 | 2,750 | 2,770 | 2,679 | 2,706 | -3.53% | 4,304,900 | 1兆9836億 | -4.04% | 5.99 | 0.72 |
03/27 | 2,802 | 2,808 | 2,755 | 2,805 | -4.98% | 8,311,400 | 2兆562億 | -0.64% | 6.21 | 0.74 |
03/26 | 2,949 | 2,966 | 2,915 | 2,952 | +0.65% | 2,981,600 | 2兆1639億 | +4.57% | 6.54 | 0.78 |
03/25 | 2,970 | 2,994 | 2,910 | 2,933 | +0.07% | 2,691,600 | 2兆1500億 | +4.12% | 6.5 | 0.78 |
03/24 | 2,941 | 2,950 | 2,886 | 2,931 | +1.38% | 3,497,400 | 2兆1485億 | +4.01% | 6.49 | 0.77 |
03/21 | 2,851 | 2,946 | 2,831 | 2,891 | -1.63% | 4,362,600 | 2兆1192億 | +2.59% | 6.4 | 0.76 |
03/19 | 2,948 | 2,986 | 2,938 | 2,939 | +0.55% | 3,649,200 | 2兆1544億 | +4.33% | 6.51 | 0.78 |
03/18 | 2,880 | 2,925 | 2,877 | 2,923 | +2.67% | 2,701,900 | 2兆1427億 | +3.87% | 6.48 | 0.77 |
03/17 | 2,820 | 2,854 | 2,806 | 2,847 | +1.28% | 2,534,200 | 2兆870億 | +1.21% | 6.31 | 0.75 |
03/14 | 2,777 | 2,847 | 2,777 | 2,811 | +1.63% | 3,704,200 | 2兆606億 | +0.18% | 6.23 | 0.74 |
03/13 | 2,743 | 2,795 | 2,734 | 2,766 | -0.11% | 4,218,100 | 2兆276億 | -1.18% | 6.13 | 0.73 |
03/12 | 2,840 | 2,863 | 2,744 | 2,769 | -4.65% | 7,582,300 | 2兆298億 | -0.86% | 6.13 | 0.73 |
03/11 | 2,860 | 2,911 | 2,800 | 2,904 | +1.29% | 6,173,400 | 2兆1287億 | +4.27% | 6.43 | 0.77 |
03/10 | 2,825 | 2,878 | 2,802 | 2,867 | +2.54% | 4,050,400 | 2兆1016億 | +3.2% | 6.35 | 0.76 |
03/07 | 2,725 | 2,828 | 2,718 | 2,796 | -0.36% | 3,356,800 | 2兆496億 | +0.83% | 6.19 | 0.74 |
03/06 | 2,787 | 2,832 | 2,783 | 2,806 | +1.85% | 3,444,400 | 2兆569億 | +1.26% | 6.22 | 0.74 |
03/05 | 2,750 | 2,780 | 2,721 | 2,755 | +0.33% | 4,240,700 | 2兆195億 | -0.4% | 6.1 | 0.73 |
03/04 | 2,782 | 2,802 | 2,718 | 2,746 | -2.52% | 3,528,300 | 2兆129億 | -0.65% | 6.08 | 0.73 |
03/03 | 2,789 | 2,879 | 2,764 | 2,817 | +2.29% | 4,849,300 | 2兆650億 | +1.99% | 6.24 | 0.74 |
02/28 | 2,835 | 2,842 | 2,740 | 2,754 | -4.24% | 6,363,000 | 2兆188億 | -0.15% | 6.1 | 0.73 |
02/27 | 2,754 | 2,882 | 2,740 | 2,876 | +4.05% | 3,464,100 | 2兆1082億 | +4.39% | 6.37 | 0.76 |
02/26 | 2,700 | 2,766 | 2,664 | 2,764 | +0.58% | 3,473,800 | 2兆261億 | +0.69% | 6.12 | 0.73 |
02/25 | 2,704 | 2,775 | 2,696 | 2,748 | +0.37% | 3,542,100 | 2兆144億 | +0.29% | 6.09 | 0.73 |
02/21 | 2,645 | 2,739 | 2,644 | 2,738 | +3.13% | 4,105,200 | 2兆71億 | +0.18% | 6.07 | 0.72 |
02/20 | 2,700 | 2,709 | 2,641 | 2,655 | -4.15% | 4,286,300 | 1兆9462億 | -2.68% | 5.88 | 0.7 |
02/19 | 2,783 | 2,790 | 2,733 | 2,770 | -1.46% | 3,215,200 | 2兆305億 | +1.58% | 6.14 | 0.73 |
02/18 | 2,826 | 2,850 | 2,798 | 2,811 | -0.04% | 2,202,100 | 2兆606億 | +3.23% | 6.23 | 0.74 |
02/17 | 2,879 | 2,879 | 2,808 | 2,812 | -4.68% | 3,255,100 | 2兆613億 | +3.46% | 6.23 | 0.74 |
02/14 | 2,980 | 2,985 | 2,940 | 2,950 | +0.27% | 3,975,200 | 2兆1625億 | +8.66% | 6.54 | 0.78 |
02/13 | 2,950 | 2,973 | 2,915 | 2,942 | +3.34% | 4,427,200 | 2兆1566億 | +8.6% | 6.52 | 0.78 |
02/12 | 2,899 | 2,906 | 2,745 | 2,847 | -0.7% | 6,445,400 | 2兆870億 | +5.33% | 6.31 | 0.75 |
02/10 | 2,760 | 2,882 | 2,736 | 2,867 | -1.48% | 9,592,000 | 2兆1016億 | +6.22% | 6.35 | 0.76 |
02/07 | 2,635 | 2,962 | 2,626 | 2,910 | +9.19% | 10,536,200 | 2兆1331億 | +7.9% | 6.45 | 0.77 |
02/06 | 2,616 | 2,705 | 2,615 | 2,665 | +1.29% | 4,405,900 | 1兆9535億 | -1.08% | 5.9 | 0.7 |
02/05 | 2,641 | 2,667 | 2,598 | 2,631 | +0.15% | 3,149,100 | 1兆9286億 | -2.52% | 5.83 | 0.7 |
02/04 | 2,613 | 2,674 | 2,610 | 2,627 | +1.86% | 3,156,700 | 1兆9257億 | -2.78% | 5.82 | 0.69 |
02/03 | 2,624 | 2,653 | 2,557 | 2,579 | -5.18% | 4,668,600 | 1兆8905億 | -4.66% | 5.71 | 0.68 |
01/31 | 2,740 | 2,761 | 2,698 | 2,720 | -1.13% | 3,313,500 | 1兆9939億 | +0.44% | 6.03 | 0.72 |
01/30 | 2,723 | 2,758 | 2,722 | 2,751 | +0.81% | 1,839,200 | 2兆166億 | +1.78% | 6.09 | 0.73 |
01/29 | 2,715 | 2,734 | 2,704 | 2,729 | +1.22% | 1,475,200 | 2兆5億 | +1.26% | 6.05 | 0.72 |
01/28 | 2,691 | 2,719 | 2,665 | 2,696 | -0.22% | 2,240,600 | 1兆9763億 | +0.26% | 5.97 | 0.71 |
01/27 | 2,700 | 2,714 | 2,676 | 2,702 | +0.86% | 2,416,300 | 1兆9807億 | +0.78% | 5.99 | 0.71 |
01/24 | 2,708 | 2,747 | 2,669 | 2,679 | -1.4% | 2,353,500 | 1兆9638億 | +0.19% | 5.93 | 0.71 |
01/23 | 2,702 | 2,718 | 2,660 | 2,717 | +1.49% | 3,211,100 | 1兆9917億 | +1.87% | 6.02 | 0.72 |
01/22 | 2,677 | 2,703 | 2,662 | 2,677 | +1.9% | 2,704,200 | 1兆9623億 | +0.68% | 5.93 | 0.71 |
01/21 | 2,706 | 2,730 | 2,610 | 2,627 | -0.68% | 2,947,200 | 1兆9257億 | -0.91% | 5.82 | 0.69 |
01/20 | 2,628 | 2,683 | 2,606 | 2,645 | +2.88% | 2,286,100 | 1兆9389億 | -0.04% | 5.86 | 0.7 |
01/17 | 2,588 | 2,605 | 2,551 | 2,571 | -1.57% | 2,244,000 | 1兆8846億 | -2.58% | 5.7 | 0.68 |
01/16 | 2,650 | 2,654 | 2,587 | 2,612 | -1.43% | 3,329,100 | 1兆9147億 | -0.87% | 5.79 | 0.69 |
01/15 | 2,710 | 2,725 | 2,636 | 2,650 | -0.49% | 2,255,900 | 1兆9426億 | +0.84% | 5.87 | 0.7 |
01/14 | 2,676 | 2,684 | 2,640 | 2,663 | -0.52% | 3,141,200 | 1兆9521億 | +1.68% | 5.9 | 0.7 |
01/10 | 2,730 | 2,748 | 2,666 | 2,677 | -2.23% | 2,804,200 | 1兆9623億 | +2.45% | 5.93 | 0.71 |
01/09 | 2,809 | 2,816 | 2,724 | 2,738 | -2.42% | 3,499,800 | 2兆71億 | +5.11% | 6.07 | 0.72 |
01/08 | 2,802 | 2,830 | 2,790 | 2,806 | +0.79% | 3,032,300 | 2兆569億 | +8.26% | 6.22 | 0.74 |
01/07 | 2,798 | 2,816 | 2,767 | 2,784 | +1.16% | 2,833,400 | 2兆408億 | +7.99% | 6.17 | 0.74 |
01/06 | 2,804 | 2,818 | 2,735 | 2,752 | -2.45% | 4,156,800 | 2兆173億 | +7.33% | 6.1 | 0.73 |
2024 | ||||||||||
12/30 | 2,824 | 2,829 | 2,797 | 2,821 | -0.07% | 2,471,700 | 2兆679億 | +10.45% | 6.25 | 0.72 |
12/27 | 2,811 | 2,823 | 2,772 | 2,823 | +1.33% | 3,007,200 | 2兆694億 | +11.14% | 6.25 | 0.73 |
12/26 | 2,715 | 2,795 | 2,715 | 2,786 | +2.8% | 3,377,900 | 2兆422億 | +10.34% | 6.17 | 0.72 |
12/25 | 2,700 | 2,710 | 2,658 | 2,710 | 0% | 2,517,500 | 1兆9865億 | +7.88% | 6 | 0.7 |
12/24 | 2,668 | 2,710 | 2,657 | 2,710 | +2.57% | 3,142,900 | 1兆9865億 | +8.27% | 6 | 0.7 |
12/23 | 2,600 | 2,642 | 2,575 | 2,642 | +1.62% | 2,383,200 | 1兆9367億 | +5.89% | 5.85 | 0.68 |
12/20 | 2,596 | 2,641 | 2,581 | 2,600 | +1.25% | 5,881,500 | 1兆9059億 | +4.54% | 5.76 | 0.67 |
12/19 | 2,550 | 2,578 | 2,534 | 2,568 | -0.27% | 2,811,300 | 1兆8824億 | +3.46% | 5.69 | 0.66 |
12/18 | 2,525 | 2,598 | 2,510 | 2,575 | +3% | 5,090,600 | 1兆8876億 | +3.96% | 5.7 | 0.66 |
12/17 | 2,515 | 2,538 | 2,499 | 2,500 | -0.44% | 2,465,400 | 1兆8326億 | +1.21% | 5.54 | 0.64 |
12/16 | 2,525 | 2,542 | 2,496 | 2,511 | -0.28% | 1,613,500 | 1兆8407億 | +1.74% | 5.56 | 0.65 |
12/13 | 2,481 | 2,525 | 2,480 | 2,518 | +0.64% | 2,486,700 | 1兆8458億 | +2.19% | 5.58 | 0.65 |
12/12 | 2,508 | 2,518 | 2,493 | 2,502 | +0.24% | 2,992,400 | 1兆8341億 | +1.71% | 5.54 | 0.64 |
12/11 | 2,507 | 2,513 | 2,471 | 2,496 | +0.36% | 1,642,300 | 1兆8297億 | +1.5% | 5.53 | 0.64 |
12/10 | 2,525 | 2,533 | 2,475 | 2,487 | +0.44% | 2,314,500 | 1兆8231億 | +1.18% | 5.51 | 0.64 |
12/09 | 2,460 | 2,482 | 2,441 | 2,476 | +0.69% | 1,926,500 | 1兆8150億 | +0.61% | 5.48 | 0.64 |
12/06 | 2,454 | 2,462 | 2,426 | 2,459 | +0.53% | 2,223,200 | 1兆8025億 | -0.08% | 5.45 | 0.63 |
12/05 | 2,465 | 2,465 | 2,434 | 2,446 | +0.49% | 2,092,600 | 1兆7930億 | -1.13% | 5.42 | 0.63 |
12/04 | 2,499 | 2,500 | 2,422 | 2,434 | -3.03% | 3,305,700 | 1兆7842億 | -2.13% | 5.39 | 0.63 |
12/03 | 2,455 | 2,521 | 2,452 | 2,510 | +1.58% | 3,462,800 | 1兆8399億 | +0.4% | 5.56 | 0.64 |
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 | |
2008年 3月期 | 641 4/9 | 376 3/18 | 15,866,000 4/10 | - | - | +13.27% 11/1 | -19.87% 1/22 |
2009年 3月期 | 635 8/29 | 223 12/18 | 24,613,000 6/12 | - | - | +20.09% 2/25 | -43.04% 10/27 |
2010年 3月期 | 493 3/30 | 311 10/5 | 22,398,000 2/4 | - | - | +16.35% 8/10 | -15.1% 10/5 |
2011年 3月期 | 758 2/4 | 435 8/12 | 26,171,000 10/27 | 5934億1167万 | 3405億4627万 | +13.53% 10/4 | -24.03% 3/15 |
2012年 3月期 | 697 3/15 | 402 11/25 11/24 | 27,341,000 2/20 | 5456億5690万 | 3147億1173万 | +14.96% 2/27 | -22.25% 8/24 |
2013年 3月期 | 1,609 3/11 | 545 8/3 | 19,222,000 5/9 | 1兆2596億 | 4266億6142万 | +19.44% 1/4 | -9.34% 7/25 |
2014年 3月期 | 3,090 1/9 | 1,330 4/2 | 23,501,000 5/23 | 2兆4190億 | 1兆412億 | +32.46% 5/22 | -12.9% 8/12 |
2015年 3月期 | 4,617 12/8 | 2,380 5/21 | 15,692,600 11/4 | 3兆6144億 | 1兆8632億 | +21.1% 11/6 | -9.71% 5/12 |
2016年 3月期 | 5,223 12/2 | 3,411 2/12 | 12,713,000 1/29 | 4兆889億 | 2兆6703億 | +10.3% 5/28 | -20.8% 2/12 |
2017年 3月期 | 5,016 1/5 | 3,252 7/6 | 14,017,100 11/9 | 3兆8581億 | 2兆5458億 | +14.17% 11/25 | -10.9% 7/6 |
2018年 3月期 | 4,297 5/2 | 3,400 12/21 | 24,597,300 12/20 | 3兆3051億 | 2兆6151億 | +9% 7/12 | -7.47% 11/15 |
2019年 3月期 | 3,736 5/2 | 2,209 12/25 | 10,981,000 10/24 | 2兆8736億 | 1兆6991億 | +11.7% 2/12 | -15.04% 11/16 |
2020年 3月期 | 3,184 9/27 | 1,876 3/23 | 10,407,800 3/13 | 2兆4490億 | 1兆4429億 | +9.25% 9/12 | -22.53% 3/16 |
2021年 3月期 | 2,684 6/8 | 1,672 4/6 | 11,888,000 2/5 | 2兆644億 | 1兆2860億 | +16.5% 6/8 | -10.53% 7/31 |
2022年 3月期 | 2,413 11/17 | 1,665 3/8 | 7,672,100 2/8 | 1兆8560億 | 1兆2806億 | +10.84% 10/18 | -14.5% 3/8 |
2023年 3月期 | 2,684 9/12 | 1,739 4/15 | 12,197,100 8/3 | 2兆644億 | 1兆3375億 | +16.77% 6/9 | -12.83% 9/30 |
2024年 3月期 | 3,512 3/27 | 2,023 4/6 | 14,632,600 11/2 | 2兆6477億 | 1兆5560億 | +13.26% 2/13 | -9.51% 10/4 |
最新 | 2,635 2025/5/2 | 3,615,200 | 1兆9316億 | +5.02% 2,509 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 66%(1.66倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- -18%(0.82倍)
- 1994/12/30 vs 1993/12/30
- 55%(1.55倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -25%(0.75倍)
- 1998/12/30 vs 1997/12/30
- 61%(1.61倍)
- 1999/12/30 vs 1998/12/30
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -54%(0.46倍)
- 2009/12/30 vs 2008/12/30
- 88%(1.88倍)
- 2010/12/30 vs 2009/12/30
- 40%(1.4倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 131%(2.31倍)
- 2013/12/30 vs 2012/12/28
- 180%(2.8倍)
- 2014/12/30 vs 2013/12/30
- 43%(1.43倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -25%(0.75倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/12/30 vs 2023/12/29
- 9%(1.09倍)
- 2025/05/02 vs 2024/12/30
- -7%(0.93倍)
- 過去安値
223円(2008/12/18) - 1082%(11.82倍)
2,635円(5/2)