株価チャート
株価
5/2
- 前日 (5/1)
- 4,444
- 始値
- 4,388
- 高値
- 4,458
- 安値
- 4,380
- 終値 +0.18%
- 4,452
- 出来高 -8.61%
- 920,300
乖離率
- 株価（5日）
移動平均値 - +1.62%
4,381 - 株価（25日）
移動平均値 - +4.24%
4,271 - 出来高（5日）
移動平均値 - -32.68%
1,366,960
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 | 4,388 | 4,458 | 4,380 | 4,452 | +0.18% | 920,300 | 2兆8279億 | +4.24% | 29.54 | 4.64 |
| 05/01 | 4,420 | 4,455 | 4,390 | 4,444 | +0.77% | 1,007,000 | 2兆8228億 | +4.29% | 29.49 | 4.63 |
| 04/30 | 4,353 | 4,410 | 4,340 | 4,410 | +2.01% | 1,830,100 | 2兆8012億 | +3.69% | 29.26 | 4.6 |
| 04/28 | 4,292 | 4,349 | 4,265 | 4,323 | +1.15% | 1,215,700 | 2兆7459億 | +1.86% | 28.68 | 4.51 |
| 04/25 | 4,303 | 4,345 | 4,258 | 4,274 | -1.77% | 1,861,700 | 2兆7148億 | +0.8% | 28.36 | 4.45 |
| 04/24 | 4,459 | 4,481 | 4,311 | 4,351 | -2.77% | 1,765,400 | 2兆7637億 | +2.81% | 28.87 | 4.53 |
| 04/23 | 4,477 | 4,489 | 4,442 | 4,475 | +1.34% | 1,114,300 | 2兆8425億 | +6.02% | 29.69 | 4.66 |
| 04/22 | 4,406 | 4,478 | 4,360 | 4,416 | +0.36% | 970,100 | 2兆8050億 | +4.99% | 29.3 | 4.6 |
| 04/21 | 4,392 | 4,428 | 4,352 | 4,400 | +0.78% | 1,059,400 | 2兆7948億 | +4.91% | 29.19 | 4.59 |
| 04/18 | 4,350 | 4,367 | 4,325 | 4,366 | +0.41% | 917,900 | 2兆7732億 | +4.35% | 28.97 | 4.55 |
| 04/17 | 4,384 | 4,400 | 4,328 | 4,348 | -1% | 1,378,200 | 2兆7617億 | +4.22% | 28.85 | 4.53 |
| 04/16 | 4,380 | 4,416 | 4,361 | 4,392 | +0.8% | 1,528,200 | 2兆7897億 | +5.58% | 29.14 | 4.58 |
| 04/15 | 4,369 | 4,385 | 4,314 | 4,357 | +0.97% | 1,333,900 | 2兆7674億 | +5.14% | 28.91 | 4.54 |
| 04/14 | 4,346 | 4,364 | 4,315 | 4,315 | +0.23% | 1,275,900 | 2兆7408億 | +4.61% | 28.63 | 4.5 |
| 04/11 | 4,201 | 4,319 | 4,200 | 4,305 | +0.14% | 2,364,200 | 2兆7344億 | +4.77% | 28.56 | 4.49 |
| 04/10 | 4,244 | 4,299 | 4,138 | 4,299 | +4.75% | 1,763,600 | 2兆7306億 | +4.96% | 28.52 | 4.48 |
| 04/09 | 4,078 | 4,135 | 3,991 | 4,104 | +0.24% | 2,254,000 | 2兆6067億 | +0.47% | 27.23 | 4.28 |
| 04/08 | 3,970 | 4,138 | 3,918 | 4,094 | +4.47% | 2,093,000 | 2兆6004億 | +0.32% | 27.16 | 4.27 |
| 04/07 | 3,930 | 3,996 | 3,874 | 3,919 | -5.34% | 2,826,000 | 2兆4892億 | -3.95% | 26 | 4.08 |
| 04/04 | 4,046 | 4,192 | 4,043 | 4,140 | +2.12% | 2,774,100 | 2兆6296億 | +1.42% | 27.47 | 4.31 |
| 04/03 | 3,964 | 4,067 | 3,955 | 4,054 | -1.03% | 1,521,500 | 2兆5750億 | -0.59% | 26.9 | 4.23 |
| 04/02 | 4,156 | 4,174 | 4,078 | 4,096 | -1.3% | 1,240,100 | 2兆6017億 | +0.39% | 27.18 | 4.27 |
| 04/01 | 4,140 | 4,182 | 4,121 | 4,150 | +1.49% | 1,192,200 | 2兆6360億 | +1.69% | 27.53 | 4.33 |
| 03/31 | 4,101 | 4,130 | 4,056 | 4,089 | -2.67% | 2,101,400 | 2兆5972億 | +0.29% | 27.13 | 4.26 |
| 03/28 | 4,196 | 4,215 | 4,147 | 4,201 | -0.21% | 1,790,400 | 2兆6684億 | +3.07% | 27.87 | 4.38 |
| 03/27 | 4,198 | 4,224 | 4,167 | 4,210 | -0.4% | 1,395,300 | 2兆6741億 | +3.36% | 27.93 | 4.39 |
| 03/26 | 4,233 | 4,248 | 4,198 | 4,227 | +0.52% | 1,257,300 | 2兆6849億 | +3.76% | 28.05 | 4.41 |
| 03/25 | 4,249 | 4,256 | 4,171 | 4,205 | +0.1% | 1,285,000 | 2兆6709億 | +3.19% | 27.9 | 4.38 |
| 03/24 | 4,125 | 4,249 | 4,103 | 4,201 | +2.89% | 1,268,100 | 2兆6684億 | +3.14% | 27.87 | 4.38 |
| 03/21 | 4,040 | 4,135 | 4,038 | 4,083 | +0.22% | 1,383,800 | 2兆5933億 | +0.17% | 27.09 | 4.26 |
| 03/19 | 4,113 | 4,130 | 4,054 | 4,074 | -0.83% | 893,700 | 2兆5875億 | -0.22% | 27.03 | 4.25 |
| 03/18 | 4,150 | 4,170 | 4,104 | 4,108 | -0.05% | 1,451,800 | 2兆6091億 | +0.37% | 27.26 | 4.28 |
| 03/17 | 4,135 | 4,144 | 4,090 | 4,110 | -0.75% | 1,107,000 | 2兆6104億 | +0.22% | 27.27 | 4.28 |
| 03/14 | 4,045 | 4,157 | 4,034 | 4,141 | +1.67% | 1,334,900 | 2兆6301億 | +0.71% | 27.47 | 4.32 |
| 03/13 | 4,111 | 4,128 | 4,043 | 4,073 | +0.39% | 2,102,900 | 2兆5869億 | -1.12% | 27.02 | 4.24 |
| 03/12 | 4,050 | 4,088 | 4,039 | 4,057 | +1.43% | 2,230,700 | 2兆5767億 | -1.7% | 26.92 | 4.23 |
| 03/11 | 3,826 | 4,013 | 3,826 | 4,000 | +3.36% | 3,331,800 | 2兆5405億 | -3.26% | 26.54 | 4.17 |
| 03/10 | 3,890 | 3,910 | 3,869 | 3,870 | -1.4% | 1,283,300 | 2兆4580億 | -6.7% | 25.68 | 4.03 |
| 03/07 | 3,950 | 3,980 | 3,908 | 3,925 | -1.38% | 1,796,000 | 2兆4929億 | -5.85% | 26.04 | 4.09 |
| 03/06 | 3,950 | 4,003 | 3,937 | 3,980 | -0.87% | 2,812,700 | 2兆5278億 | -4.92% | 26.41 | 4.15 |
| 03/05 | 4,055 | 4,098 | 4,014 | 4,015 | 0% | 2,585,100 | 2兆5501億 | -4.31% | 26.64 | 4.18 |
| 03/04 | 4,060 | 4,080 | 3,990 | 4,015 | -0.96% | 1,517,600 | 2兆5501億 | -4.4% | 26.64 | 4.18 |
| 03/03 | 3,988 | 4,054 | 3,988 | 4,054 | +1.91% | 1,435,500 | 2兆5748億 | -3.55% | 26.9 | 4.23 |
| 02/28 | 3,997 | 4,022 | 3,953 | 3,978 | -1.41% | 2,478,800 | 2兆5266億 | -5.4% | 26.39 | 4.15 |
| 02/27 | 4,056 | 4,083 | 4,001 | 4,035 | -1.61% | 1,870,500 | 2兆5628億 | -4.13% | 26.77 | 4.21 |
| 02/26 | 4,081 | 4,116 | 4,055 | 4,101 | -0.29% | 1,172,300 | 2兆6047億 | -2.66% | 27.21 | 4.27 |
| 02/25 | 4,030 | 4,139 | 4,029 | 4,113 | +1.43% | 2,395,500 | 2兆6123億 | -2.42% | 27.29 | 4.29 |
| 02/21 | 4,033 | 4,084 | 4,022 | 4,055 | -0.2% | 1,955,000 | 2兆5755億 | -3.82% | 26.9 | 4.23 |
| 02/20 | 4,102 | 4,124 | 4,040 | 4,063 | -1.38% | 1,976,600 | 2兆5805億 | -3.67% | 26.96 | 4.23 |
| 02/19 | 4,245 | 4,245 | 4,103 | 4,120 | -2.99% | 1,868,800 | 2兆6167億 | -2.35% | 27.34 | 4.29 |
| 02/18 | 4,289 | 4,295 | 4,233 | 4,247 | -0.12% | 1,149,300 | 2兆6974億 | +0.66% | 28.18 | 4.43 |
| 02/17 | 4,210 | 4,279 | 4,174 | 4,252 | +2.16% | 2,148,400 | 2兆7006億 | +0.81% | 28.21 | 4.43 |
| 02/14 | 4,094 | 4,248 | 4,016 | 4,162 | -2.57% | 4,365,900 | 2兆6434億 | -1.28% | 27.61 | 4.34 |
| 02/13 | 4,232 | 4,287 | 4,228 | 4,272 | +0.35% | 2,237,500 | 2兆7133億 | +1.23% | 28.34 | 4.45 |
| 02/12 | 4,278 | 4,325 | 4,238 | 4,257 | -1.37% | 2,437,800 | 2兆7037億 | +0.83% | 28.24 | 4.44 |
| 02/10 | 4,291 | 4,316 | 4,260 | 4,316 | +0.19% | 1,269,000 | 2兆7412億 | +2.2% | 28.64 | 4.5 |
| 02/07 | 4,390 | 4,397 | 4,295 | 4,308 | -1.87% | 2,323,600 | 2兆7361億 | +2.01% | 28.58 | 4.49 |
| 02/06 | 4,361 | 4,416 | 4,361 | 4,390 | +1.67% | 1,443,100 | 2兆7882億 | +3.91% | 29.13 | 4.58 |
| 02/05 | 4,276 | 4,338 | 4,276 | 4,318 | +1.17% | 1,425,800 | 2兆7425億 | +2.32% | 28.65 | 4.5 |
| 02/04 | 4,295 | 4,330 | 4,253 | 4,268 | +0.05% | 1,694,700 | 2兆7107億 | +1.43% | 28.32 | 4.45 |
| 02/03 | 4,300 | 4,305 | 4,244 | 4,266 | -1.52% | 1,367,500 | 2兆7095億 | +1.52% | 28.3 | 4.45 |
| 01/31 | 4,379 | 4,386 | 4,327 | 4,332 | -1.07% | 1,041,500 | 2兆7514億 | +3.22% | 28.74 | 4.51 |
| 01/30 | 4,305 | 4,390 | 4,301 | 4,379 | +0.57% | 705,400 | 2兆7812億 | +4.51% | 29.05 | 4.56 |
| 01/29 | 4,260 | 4,365 | 4,250 | 4,354 | +2.79% | 1,378,000 | 2兆7653億 | +4.09% | 28.89 | 4.54 |
| 01/28 | 4,130 | 4,275 | 4,122 | 4,236 | +2.84% | 1,895,600 | 2兆6904億 | +1.41% | 28.11 | 4.41 |
| 01/27 | 4,070 | 4,140 | 4,027 | 4,119 | +1.23% | 1,507,000 | 2兆6161億 | -1.36% | 27.33 | 4.29 |
| 01/24 | 4,110 | 4,129 | 4,063 | 4,069 | -0.85% | 1,063,500 | 2兆5843億 | -2.63% | 27 | 4.24 |
| 01/23 | 4,106 | 4,114 | 4,054 | 4,104 | +0.34% | 1,519,400 | 2兆6066億 | -1.94% | 27.23 | 4.28 |
| 01/22 | 4,153 | 4,153 | 4,071 | 4,090 | -0.92% | 1,520,100 | 2兆5977億 | -2.34% | 27.14 | 4.26 |
| 01/21 | 4,167 | 4,181 | 4,109 | 4,128 | -0.58% | 912,100 | 2兆6217億 | -1.48% | 27.39 | 4.3 |
| 01/20 | 4,112 | 4,166 | 4,106 | 4,152 | +0.48% | 769,900 | 2兆6369億 | -0.76% | 27.55 | 4.33 |
| 01/17 | 4,126 | 4,157 | 4,073 | 4,132 | +0.17% | 844,200 | 2兆6242億 | -1.05% | 27.42 | 4.31 |
| 01/16 | 4,127 | 4,171 | 4,121 | 4,125 | +1.05% | 1,225,700 | 2兆6197億 | -1.01% | 27.37 | 4.3 |
| 01/15 | 4,141 | 4,165 | 4,062 | 4,082 | -0.95% | 1,392,100 | 2兆5924億 | -1.8% | 27.08 | 4.25 |
| 01/14 | 4,182 | 4,194 | 4,090 | 4,121 | -2.48% | 1,721,900 | 2兆6172億 | -0.7% | 27.34 | 4.29 |
| 01/10 | 4,226 | 4,269 | 4,222 | 4,226 | +0.48% | 1,192,600 | 2兆6839億 | +2.15% | 28.04 | 4.4 |
| 01/09 | 4,259 | 4,297 | 4,195 | 4,206 | -1.13% | 1,326,200 | 2兆6712億 | +2.09% | 27.91 | 4.38 |
| 01/08 | 4,319 | 4,324 | 4,205 | 4,254 | -1.44% | 1,885,100 | 2兆7017億 | +3.65% | 28.22 | 4.43 |
| 01/07 | 4,275 | 4,324 | 4,261 | 4,316 | +0.91% | 1,243,400 | 2兆7411億 | +5.68% | 28.64 | 4.5 |
| 01/06 | 4,326 | 4,362 | 4,259 | 4,277 | -0.9% | 1,751,000 | 2兆7163億 | +5.29% | 28.38 | 4.46 |
| 2024 | ||||||||||
| 12/30 | 4,361 | 4,379 | 4,301 | 4,316 | -1.03% | 1,280,100 | 2兆7411億 | +6.86% | 28.64 | 4.5 |
| 12/27 | 4,296 | 4,383 | 4,285 | 4,361 | +1.92% | 2,010,000 | 2兆7696億 | +8.59% | 28.93 | 4.54 |
| 12/26 | 4,044 | 4,288 | 4,044 | 4,279 | +6.47% | 3,307,700 | 2兆7176億 | +7.3% | 28.39 | 4.46 |
| 12/25 | 4,116 | 4,130 | 4,002 | 4,019 | -1.9% | 1,782,300 | 2兆5524億 | +1.41% | 26.67 | 4.19 |
| 12/24 | 4,144 | 4,162 | 4,084 | 4,097 | -1.13% | 1,423,800 | 2兆6020億 | +3.67% | 27.18 | 4.27 |
| 12/23 | 4,200 | 4,217 | 4,129 | 4,144 | -0.53% | 1,119,900 | 2兆6318億 | +5.23% | 27.49 | 4.32 |
| 12/20 | 4,236 | 4,243 | 4,144 | 4,166 | -0.76% | 1,635,900 | 2兆6457億 | +6.25% | 27.64 | 4.34 |
| 12/19 | 4,133 | 4,217 | 4,121 | 4,198 | -0.47% | 1,727,400 | 2兆6661億 | +7.59% | 27.85 | 4.37 |
| 12/18 | 4,197 | 4,258 | 4,183 | 4,218 | +0.57% | 1,556,700 | 2兆6788億 | +8.71% | 27.99 | 4.4 |
| 12/17 | 4,188 | 4,257 | 4,175 | 4,194 | -0.05% | 1,483,100 | 2兆6635億 | +8.71% | 27.83 | 4.37 |
| 12/16 | 4,218 | 4,240 | 4,173 | 4,196 | -0.38% | 1,322,600 | 2兆6648億 | +9.36% | 27.84 | 4.37 |
| 12/13 | 4,160 | 4,219 | 4,151 | 4,212 | +0.45% | 1,787,500 | 2兆6750億 | +10.32% | 27.95 | 4.39 |
| 12/12 | 4,177 | 4,218 | 4,163 | 4,193 | +1.45% | 2,128,800 | 2兆6629億 | +10.34% | 27.82 | 4.37 |
| 12/11 | 3,986 | 4,151 | 3,958 | 4,133 | +3.64% | 1,973,600 | 2兆6248億 | +9.22% | 27.42 | 4.31 |
| 12/10 | 3,970 | 4,008 | 3,931 | 3,988 | +1.04% | 1,385,100 | 2兆5327億 | +5.7% | 26.46 | 4.16 |
| 12/09 | 3,910 | 3,947 | 3,889 | 3,947 | +0.77% | 961,000 | 2兆5067億 | +4.92% | 26.19 | 4.11 |
| 12/06 | 3,896 | 3,939 | 3,876 | 3,917 | +1.42% | 1,216,900 | 2兆4876億 | +4.31% | 25.99 | 4.08 |
| 12/05 | 3,890 | 3,894 | 3,830 | 3,862 | -1.05% | 1,611,700 | 2兆4527億 | +2.96% | 25.62 | 4.02 |
| 12/04 | 3,800 | 3,957 | 3,778 | 3,903 | +2.44% | 2,293,000 | 2兆4787億 | +4.11% | 25.9 | 4.07 |
| 12/03 | 3,788 | 3,828 | 3,782 | 3,810 | +0.37% | 1,379,100 | 2兆4197億 | +1.76% | 25.28 | 3.97 |
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 6月期 | 326 2,600 8/23 2,600 7/11 他2件 | 174 1,391 2/21 | 32,028,000 4,003,500 2/18 | - | - | +16.12% 5/13 | -21.96% 2/18 |
| 2009年 6月期 | 277 2,215 12/4 | 130 1,036 3/19 | 17,413,600 2,176,700 2/9 | - | - | +23.79% 4/2 | -26.44% 2/9 |
| 2010年 6月期 | 329 2,628 5/10 | 226 1,811 7/14 | 11,070,400 1,383,800 6/14 | - | - | +12.66% 11/2 | -7.69% 12/11 |
| 2011年 6月期 | 397 3,170 5/9 3,175 5/2 | 249 1,988 9/1 | 12,618,400 1,577,300 6/1 | 2289億162万 | 1433億2486万 | +10.99% 12/10 | -20.31% 3/15 |
| 2012年 6月期 | 379 3,035 3/30 | 300 2,402 8/9 | 12,650,400 1,581,300 1/30 | 2188億832万 | 1731億7219万 | +7.67% 10/13 | -8.28% 8/9 |
| 2013年 6月期 | 709 5,670 5/10 | 317 2,539 8/3 | 27,079,200 3,384,900 11/30 | 4087億7865万 | 1830億4920万 | +21.69% 4/8 | -14.21% 6/5 |
| 2014年 6月期 | 848 6,780 1/23 6,780 1/22 | 594 4,750 7/4 | 7,897,600 987,200 1/30 | 5301億4840万 | 3424億5125万 | +14.87% 9/27 | -9.34% 3/20 |
| 2015年 6月期 | 1,373 10,980 4/15 | 644 5,150 7/14 | 11,977,600 1,497,200 4/17 | 8657億2337万 | 4035億7295万 | +17.18% 11/12 | -8.81% 5/1 |
| 2016年 6月期 | 1,458 5,830 7/24 | 815 3,260 2/12 | 9,643,200 2,410,800 2/12 | 9206億6753万 | 5154億6520万 | +11.43% 3/14 | -15.78% 1/21 |
| 2017年 6月期 | 1,119 4,475 12/1 | 831 3,325 8/31 | 8,890,800 2,222,700 2/8 | 7076億5663万 | 5257億4288万 | +7.75% 10/3 | -10.13% 8/31 |
| 2018年 6月期 | 1,595 6,380 3/16 | 969 3,875 8/22 | 9,332,400 2,333,100 5/9 | 1兆92億 | 6129億4269万 | +11.87% 12/11 | -9.17% 7/2 |
| 2019年 6月期 | 1,950 7,800 11/26 | 1,236 4,945 8/10 | 20,280,800 5,070,200 10/11 | 1兆2339億 | 7822億6517万 | +21.72% 10/12 | -9.64% 1/11 |
| 2020年 6月期 | 2,447 6/30 | 1,543 6,170 8/16 | 10,348,100 2/6 | 1兆5510億 | 9768億4525万 | +13.89% 2/6 | -9.26% 8/16 |
| 2021年 6月期 | 2,754 3/30 | 2,092 6/2 | 5,597,300 1/28 | 1兆7464億 | 1兆3267億 | +13.02% 2/16 | -10.54% 5/13 |
| 2022年 6月期 | 2,562 10/19 | 1,472 1/27 | 7,683,400 9/17 | 1兆6250億 | 9337億2115万 | +22.29% 2/14 | -18.12% 12/2 |
| 2023年 6月期 | 2,732 9/16 | 1,986 7/6 | 6,597,000 8/15 | 1兆7331億 | 1兆2598億 | +18.32% 8/17 | -8.3% 10/25 |
| 2024年 6月期 | 4,122 3/28 | 2,549 7/4 | 7,508,600 8/17 | 2兆6168億 | 1兆6177億 | +12.68% 11/17 | -9.37% 8/2 |
| 最新 | 4,452 2025/5/2 | 920,300 | 2兆8279億 | +4.24% 4,271 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/05/02 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
114円（2001/09/13） - 3792%（38.92倍）
4,452円（5/2）