株価チャート
株価
5/9
- 前日 (5/8)
- 4,900
- 始値
- 4,931
- 高値
- 4,965
- 安値
- 4,865
- 終値 +0.41%
- 4,920
- 出来高 -7.83%
- 3,429,800
乖離率
- 株価（5日）
移動平均値 - +1.3%
4,857 - 株価（25日）
移動平均値 - +7.24%
4,588 - 出来高（5日）
移動平均値 - -30.58%
4,940,560
2024/12/06～2025/05/09
- 20
- 50
- 100
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 | ||||||||||
| 05/09 | 4,931 | 4,965 | 4,865 | 4,920 | +0.41% | 3,429,800 | 1兆3814億 | +7.24% | 28.67 | 4.09 |
| 05/08 | 5,033 | 5,053 | 4,886 | 4,900 | -2.6% | 3,721,200 | 1兆3758億 | +7.57% | 28.55 | 4.07 |
| 05/07 | 4,996 | 5,171 | 4,996 | 5,031 | +5.49% | 8,973,600 | 1兆4126億 | +11.28% | 29.31 | 4.18 |
| 05/02 | 4,640 | 4,784 | 4,628 | 4,769 | +2.27% | 4,062,100 | 1兆3390億 | +6.31% | 27.79 | 3.96 |
| 05/01 | 4,908 | 4,910 | 4,646 | 4,663 | -3.86% | 4,516,100 | 1兆3092億 | +4.53% | 27.17 | 3.87 |
| 04/30 | 4,940 | 4,948 | 4,835 | 4,850 | -1.62% | 5,492,100 | 1兆3617億 | +9.16% | 28.26 | 4.03 |
| 04/28 | 4,607 | 4,943 | 4,585 | 4,930 | +6.57% | 8,891,800 | 1兆3842億 | +11.64% | 28.73 | 4.1 |
| 04/25 | 4,560 | 4,660 | 4,516 | 4,626 | +1.23% | 4,238,300 | 1兆2988億 | +5.54% | 26.95 | 3.84 |
| 04/24 | 4,799 | 4,809 | 4,551 | 4,570 | -4.59% | 5,907,700 | 1兆2831億 | +4.91% | 26.63 | 3.8 |
| 04/23 | 4,830 | 4,877 | 4,775 | 4,790 | -0.7% | 4,997,400 | 1兆3449億 | +10.52% | 27.91 | 3.98 |
| 04/22 | 4,913 | 4,934 | 4,808 | 4,824 | -2.39% | 5,516,700 | 1兆3544億 | +12.11% | 28.11 | 4.01 |
| 04/21 | 4,875 | 4,972 | 4,845 | 4,942 | +0.65% | 6,253,700 | 1兆3876億 | +15.85% | 28.8 | 4.11 |
| 04/18 | 4,705 | 4,945 | 4,694 | 4,910 | +4.91% | 7,855,400 | 1兆3786億 | +16.24% | 28.61 | 4.08 |
| 04/17 | 4,640 | 4,707 | 4,561 | 4,680 | +1.43% | 5,692,500 | 1兆3140億 | +12.02% | 27.27 | 3.89 |
| 04/16 | 4,610 | 4,674 | 4,555 | 4,614 | +1.97% | 7,391,100 | 1兆2955億 | +11.48% | 26.88 | 3.83 |
| 04/15 | 4,309 | 4,534 | 4,272 | 4,525 | +4.7% | 7,968,600 | 1兆2705億 | +10.45% | 26.37 | 3.76 |
| 04/14 | 4,134 | 4,453 | 4,070 | 4,322 | -2.08% | 11,397,300 | 1兆2135億 | +6.56% | 25.18 | 3.59 |
| 04/11 | 4,344 | 4,414 | 4,270 | 4,414 | -1.56% | 5,147,300 | 1兆2393億 | +9.37% | 25.72 | 3.67 |
| 04/10 | 4,350 | 4,495 | 4,322 | 4,484 | +7.58% | 5,677,900 | 1兆2590億 | +11.65% | 26.13 | 3.73 |
| 04/09 | 4,226 | 4,260 | 4,076 | 4,168 | -1.54% | 4,405,600 | 1兆1702億 | +4.41% | 24.29 | 3.46 |
| 04/08 | 4,090 | 4,254 | 4,062 | 4,233 | +6.52% | 3,670,700 | 1兆1885億 | +6.33% | 24.66 | 3.52 |
| 04/07 | 3,830 | 4,040 | 3,830 | 3,974 | -4.91% | 4,340,400 | 1兆1158億 | +0.03% | 23.16 | 3.3 |
| 04/04 | 4,203 | 4,303 | 4,112 | 4,179 | -2.2% | 3,855,600 | 1兆1733億 | +5.18% | 24.35 | 3.47 |
| 04/03 | 3,996 | 4,283 | 3,993 | 4,273 | +4.04% | 5,855,900 | 1兆1997億 | +7.63% | 24.9 | 3.55 |
| 04/02 | 4,117 | 4,127 | 4,051 | 4,107 | +0.24% | 2,162,300 | 1兆1531億 | +3.66% | 23.93 | 3.41 |
| 04/01 | 4,100 | 4,135 | 4,063 | 4,097 | +0.89% | 2,338,400 | 1兆1503億 | +3.41% | 23.87 | 3.4 |
| 03/31 | 3,994 | 4,104 | 3,981 | 4,061 | -1.77% | 3,087,400 | 1兆1402億 | +2.45% | 23.66 | 3.37 |
| 03/28 | 4,200 | 4,210 | 4,120 | 4,134 | -0.36% | 2,038,200 | 1兆1607億 | +4.45% | 24.09 | 3.43 |
| 03/27 | 4,169 | 4,189 | 4,118 | 4,149 | -1.47% | 2,364,400 | 1兆1649億 | +5.04% | 24.17 | 3.45 |
| 03/26 | 4,174 | 4,211 | 4,153 | 4,211 | +0.91% | 2,016,100 | 1兆1823億 | +6.8% | 24.54 | 3.5 |
| 03/25 | 4,185 | 4,285 | 4,140 | 4,173 | +1.26% | 3,899,100 | 1兆1716億 | +6.02% | 24.31 | 3.47 |
| 03/24 | 3,977 | 4,133 | 3,963 | 4,121 | +4.22% | 2,611,900 | 1兆1570億 | +4.89% | 24.01 | 3.42 |
| 03/21 | 4,012 | 4,044 | 3,954 | 3,954 | -1.45% | 2,639,600 | 1兆1102億 | +0.66% | 23.04 | 3.29 |
| 03/19 | 4,020 | 4,036 | 3,943 | 4,012 | +0.15% | 2,374,300 | 1兆1264億 | +2.09% | 23.38 | 3.33 |
| 03/18 | 3,956 | 4,022 | 3,934 | 4,006 | +2.72% | 2,397,100 | 1兆1248億 | +1.96% | 23.34 | 3.33 |
| 03/17 | 3,900 | 3,933 | 3,851 | 3,900 | 0% | 2,367,800 | 1兆950億 | -0.66% | 22.72 | 3.24 |
| 03/14 | 3,784 | 3,911 | 3,734 | 3,900 | +4.08% | 3,774,200 | 1兆950億 | -0.74% | 22.72 | 3.24 |
| 03/13 | 3,818 | 3,869 | 3,747 | 3,747 | +0.97% | 3,853,100 | 1兆520億 | -4.75% | 21.83 | 3.11 |
| 03/12 | 3,597 | 3,790 | 3,594 | 3,711 | +4.1% | 4,414,600 | 1兆419億 | -5.91% | 21.62 | 3.08 |
| 03/11 | 3,326 | 3,565 | 3,310 | 3,565 | +1.65% | 6,117,200 | 1兆9億 | -9.95% | 20.77 | 2.96 |
| 03/10 | 3,792 | 3,798 | 3,503 | 3,507 | -8.27% | 6,410,700 | 9846億9546万 | -11.91% | 20.43 | 2.91 |
| 03/07 | 3,878 | 3,949 | 3,810 | 3,823 | -1.97% | 2,524,100 | 1兆734億 | -4.54% | 22.28 | 3.18 |
| 03/06 | 3,890 | 3,918 | 3,856 | 3,900 | +0.33% | 1,468,200 | 1兆950億 | -2.86% | 22.72 | 3.24 |
| 03/05 | 3,901 | 3,935 | 3,864 | 3,887 | -0.33% | 2,184,300 | 1兆913億 | -3.28% | 22.65 | 3.23 |
| 03/04 | 3,980 | 3,989 | 3,876 | 3,900 | -3.56% | 2,249,400 | 1兆950億 | -3.03% | 22.72 | 3.24 |
| 03/03 | 3,989 | 4,075 | 3,981 | 4,044 | +2.3% | 2,659,500 | 1兆1354億 | +0.52% | 23.56 | 3.36 |
| 02/28 | 4,102 | 4,123 | 3,934 | 3,953 | -3.98% | 2,444,800 | 1兆1099億 | -1.54% | 23.03 | 3.28 |
| 02/27 | 4,082 | 4,130 | 4,060 | 4,117 | +0.86% | 1,496,900 | 1兆1559億 | +2.75% | 23.99 | 3.42 |
| 02/26 | 4,122 | 4,129 | 4,028 | 4,082 | -0.51% | 2,190,600 | 1兆1461億 | +2.28% | 23.78 | 3.39 |
| 02/25 | 4,090 | 4,130 | 4,021 | 4,103 | -0.85% | 2,988,200 | 1兆1520億 | +3.19% | 23.91 | 3.41 |
| 02/21 | 3,960 | 4,180 | 3,949 | 4,138 | +5.56% | 4,293,500 | 1兆1618億 | +4.47% | 24.11 | 3.44 |
| 02/20 | 3,895 | 3,970 | 3,802 | 3,920 | +0.03% | 3,077,900 | 1兆1006億 | -0.58% | 22.84 | 3.26 |
| 02/19 | 3,966 | 3,982 | 3,912 | 3,919 | -1.58% | 1,703,200 | 1兆1003億 | -0.36% | 22.83 | 3.26 |
| 02/18 | 4,044 | 4,044 | 3,955 | 3,982 | -1.19% | 1,195,000 | 1兆1180億 | +1.48% | 23.2 | 3.31 |
| 02/17 | 4,050 | 4,067 | 4,014 | 4,030 | +0.42% | 991,800 | 1兆1315億 | +3.17% | 23.48 | 3.35 |
| 02/14 | 4,080 | 4,091 | 4,000 | 4,013 | -1.52% | 1,514,500 | 1兆1267億 | +3.22% | 23.38 | 3.33 |
| 02/13 | 4,025 | 4,075 | 3,981 | 4,075 | +1.77% | 1,751,700 | 1兆1441億 | +5.3% | 23.74 | 3.39 |
| 02/12 | 4,042 | 4,066 | 3,995 | 4,004 | -0.07% | 2,012,500 | 1兆1242億 | +4% | 23.33 | 3.33 |
| 02/10 | 3,900 | 4,014 | 3,896 | 4,007 | +2.35% | 1,287,000 | 1兆1250億 | +4.57% | 23.35 | 3.33 |
| 02/07 | 3,976 | 4,000 | 3,915 | 3,915 | -1.53% | 1,689,400 | 1兆992億 | +2.59% | 22.81 | 3.25 |
| 02/06 | 4,035 | 4,044 | 3,975 | 3,976 | -1.32% | 1,818,800 | 1兆1163億 | +4.52% | 23.17 | 3.3 |
| 02/05 | 4,060 | 4,074 | 4,007 | 4,029 | +0.5% | 2,190,800 | 1兆1312億 | +6.36% | 23.48 | 3.35 |
| 02/04 | 4,085 | 4,098 | 3,983 | 4,009 | -1.69% | 2,611,600 | 1兆1256億 | +6.48% | 23.36 | 3.33 |
| 02/03 | 4,123 | 4,125 | 4,032 | 4,078 | -1.07% | 2,536,100 | 1兆1450億 | +8.95% | 23.76 | 3.39 |
| 01/31 | 4,081 | 4,125 | 4,071 | 4,122 | +0.76% | 1,964,400 | 1兆1573億 | +10.9% | 24.02 | 3.42 |
| 01/30 | 4,055 | 4,114 | 4,051 | 4,091 | +0.27% | 1,660,500 | 1兆1486億 | +10.87% | 23.84 | 3.4 |
| 01/29 | 4,015 | 4,080 | 3,999 | 4,080 | +1.77% | 1,763,400 | 1兆1455億 | +11.38% | 23.77 | 3.39 |
| 01/28 | 3,971 | 4,045 | 3,971 | 4,009 | +1.24% | 2,790,900 | 1兆1256億 | +10.26% | 23.36 | 3.33 |
| 01/27 | 3,935 | 3,989 | 3,923 | 3,960 | +1.05% | 2,800,000 | 1兆1118億 | +9.57% | 23.07 | 3.29 |
| 01/24 | 3,855 | 3,945 | 3,855 | 3,919 | +1.92% | 3,463,300 | 1兆1003億 | +9.01% | 22.83 | 3.26 |
| 01/23 | 3,785 | 3,858 | 3,773 | 3,845 | +2.26% | 2,237,500 | 1兆795億 | +7.52% | 22.4 | 3.19 |
| 01/22 | 3,714 | 3,777 | 3,691 | 3,760 | +1.38% | 2,294,000 | 1兆557億 | +5.59% | 21.91 | 3.12 |
| 01/21 | 3,733 | 3,769 | 3,680 | 3,709 | +0.13% | 1,655,400 | 1兆414億 | +4.57% | 21.61 | 3.08 |
| 01/20 | 3,760 | 3,765 | 3,697 | 3,704 | -0.64% | 1,689,300 | 1兆400億 | +4.9% | 21.58 | 3.08 |
| 01/17 | 3,690 | 3,741 | 3,658 | 3,728 | +1.14% | 2,115,200 | 1兆467億 | +6.06% | 21.72 | 3.1 |
| 01/16 | 3,694 | 3,755 | 3,679 | 3,686 | +0.27% | 2,431,100 | 1兆349億 | +5.34% | 21.48 | 3.06 |
| 01/15 | 3,673 | 3,781 | 3,657 | 3,676 | -0.65% | 3,570,500 | 1兆321億 | +5.48% | 21.42 | 3.05 |
| 01/14 | 3,815 | 3,867 | 3,671 | 3,700 | +4.67% | 9,459,500 | 1兆388億 | +6.54% | 21.56 | 3.07 |
| 01/10 | 3,560 | 3,560 | 3,511 | 3,535 | -1.12% | 3,296,900 | 9925億5730万 | +2.43% | 20.6 | 2.94 |
| 01/09 | 3,555 | 3,605 | 3,546 | 3,575 | +0.25% | 1,975,800 | 1兆37億 | +4.11% | 20.83 | 2.97 |
| 01/08 | 3,543 | 3,592 | 3,538 | 3,566 | -0.22% | 2,322,900 | 1兆12億 | +4.45% | 20.78 | 2.96 |
| 01/07 | 3,558 | 3,592 | 3,555 | 3,574 | +0.68% | 1,511,400 | 1兆35億 | +5.33% | 20.82 | 2.97 |
| 01/06 | 3,616 | 3,620 | 3,542 | 3,550 | -1.33% | 2,202,700 | 9967億6900万 | +5.28% | 20.68 | 2.95 |
| 2024 | ||||||||||
| 12/30 | 3,620 | 3,620 | 3,573 | 3,598 | -0.8% | 1,703,400 | 1兆102億 | +7.4% | 20.96 | 2.99 |
| 12/27 | 3,565 | 3,636 | 3,544 | 3,627 | +1.94% | 2,034,500 | 1兆183億 | +8.98% | 21.13 | 3.01 |
| 12/26 | 3,473 | 3,564 | 3,452 | 3,558 | +2.42% | 1,953,200 | 9990億1524万 | +7.72% | 20.73 | 2.96 |
| 12/25 | 3,441 | 3,474 | 3,433 | 3,474 | +0.72% | 1,085,800 | 9754億2972万 | +5.88% | 20.24 | 2.89 |
| 12/24 | 3,460 | 3,475 | 3,426 | 3,449 | +0.35% | 833,100 | 9684億1022万 | +5.7% | 20.1 | 2.87 |
| 12/23 | 3,463 | 3,465 | 3,416 | 3,437 | -0.26% | 946,800 | 9650億4086万 | +5.88% | 20.03 | 2.86 |
| 12/20 | 3,475 | 3,475 | 3,429 | 3,446 | +0.91% | 1,426,300 | 9675億6788万 | +6.82% | 20.08 | 2.86 |
| 12/19 | 3,367 | 3,436 | 3,352 | 3,415 | +0.15% | 1,328,700 | 9588億6370万 | +6.75% | 19.9 | 2.84 |
| 12/18 | 3,438 | 3,442 | 3,399 | 3,410 | -1.3% | 1,544,000 | 9574億5980万 | +7.44% | 19.87 | 2.83 |
| 12/17 | 3,450 | 3,475 | 3,420 | 3,455 | -0.46% | 1,559,900 | 9700億9490万 | +9.68% | 20.13 | 2.87 |
| 12/16 | 3,446 | 3,482 | 3,431 | 3,471 | +0.52% | 1,399,900 | 9745億8738万 | +11.18% | 20.22 | 2.88 |
| 12/13 | 3,469 | 3,505 | 3,421 | 3,453 | -0.46% | 2,127,100 | 9695億3334万 | +11.71% | 20.12 | 2.87 |
| 12/12 | 3,487 | 3,534 | 3,463 | 3,469 | +1.46% | 3,054,200 | 9740億2582万 | +13.37% | 20.21 | 2.88 |
| 12/11 | 3,351 | 3,436 | 3,348 | 3,419 | +3.76% | 2,753,400 | 9599億8682万 | +12.95% | 19.92 | 2.84 |
| 12/10 | 3,320 | 3,335 | 3,261 | 3,295 | -0.66% | 1,593,500 | 9251億7010万 | +10.02% | 19.2 | 2.74 |
| 12/09 | 3,343 | 3,374 | 3,291 | 3,317 | -0.03% | 1,677,700 | 9313億4726万 | +11.83% | 19.33 | 2.76 |
| 12/06 | 3,340 | 3,375 | 3,301 | 3,318 | -0.51% | 2,123,600 | 9316億2804万 | +13.13% | 19.33 | 2.76 |
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 | |
| 2009年 2月期 | 709 7,090 4/23 | 328 3,280 2/12 | 9,891,000 989,100 4/8 | - | - | +20.6% 4/7 | -18.46% 12/1 |
| 2010年 2月期 | 467 4,670 9/30 | 316 3,160 3/3 | 6,852,000 685,200 1/13 | - | - | +13.96% 1/18 | -12.57% 11/24 |
| 2011年 2月期 | 444 4,440 4/23 | 269 2,692 10/20 | 8,918,000 891,800 1/11 | 1246億6632万 | 755億8597万 | +14.23% 11/22 | -24.79% 3/15 |
| 2012年 2月期 | 442 4,420 10/4 | 278 2,775 3/15 | 11,001,000 1,100,100 10/7 | 1241億476万 | 779億1645万 | +10.13% 7/11 | -9.14% 11/4 |
| 2013年 2月期 | 612 6,120 2/28 | 376 3,760 3/5 | 6,879,000 687,900 9/18 | 1718億3736万 | 1055億7328万 | +16.99% 3/6 | -5.66% 5/24 |
| 2014年 2月期 | 1,184 11,840 1/6 | 604 6,040 3/1 | 9,866,000 986,600 1/8 | 3324億4352万 | 1695億9112万 | +23.55% 4/12 | -13.53% 5/30 |
| 2015年 2月期 | 1,564 15,640 2/27 | 872 8,720 3/19 | 12,148,000 1,214,800 1/7 | 4391億3992万 | 2448億4016万 | +16.2% 3/9 | -10.51% 1/14 |
| 2016年 2月期 | 2,904 29,040 7/23 | 1,573 15,730 3/3 | 18,275,000 1,827,500 8/31 | 8153億8512万 | 4416億6694万 | +16.64% 7/21 | -13.68% 9/8 |
| 2017年 2月期 | 2,659 26,590 6/9 | 1,823 18,230 8/31 | 9,081,000 908,100 7/4 | 7465億9402万 | 5118億6194万 | +10.57% 10/5 | -15.02% 8/4 |
| 2018年 2月期 | 3,745 37,450 2/28 | 2,261 22,610 3/16 | 7,534,000 753,400 7/6 | 1兆515億 | 6348億4358万 | +11.87% 5/17 | -6.58% 7/6 |
| 2019年 2月期 | 4,120 41,200 6/13 | 2,220 22,200 1/18 | 8,047,000 804,700 7/5 | 1兆1568億 | 6233億3160万 | +8.53% 2/4 | -16.85% 1/11 |
| 2020年 2月期 | 2,881 28,810 4/1 | 969 3/23 3/19 | 15,668,300 1/15 | 8089億2718万 | 2720億7582万 | +22.6% 5/11 | -32.13% 3/19 |
| 2021年 8月期 | 2,829 3/18 | 1,635 9/17 | 14,587,700 10/9 | 7943億2662万 | 4590億7530万 | +22.44% 10/21 | -12.3% 12/8 12/7 |
| 2022年 8月期 | 2,615 9/14 | 1,109 4/27 | 22,654,800 5/31 | 7342億3970万 | 3113億8502万 | +13.36% 6/3 | -16.72% 4/15 |
| 2023年 8月期 | 2,000 8/14 | 1,173 10/11 | 27,421,800 7/11 | 5615億6000万 | 3293億5494万 | +23.89% 7/12 | -11.01% 1/16 |
| 2024年 8月期 | 2,926 7/23 | 1,735 10/5 | 16,432,400 10/16 | 8215億6228万 | 4871億5330万 | +11.46% 11/6 | -18.56% 8/5 |
| 最新 | 4,920 2025/5/9 | 3,429,800 | 1兆3814億 | +7.24% 4,588 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -79%（0.21倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 138%（2.38倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/05/09 vs 2024/12/30
- 37%（1.37倍）
- 過去安値
128円（2002/11/18） - 3744%（38.44倍）
4,920円（5/9）