株価チャート
株価
5/16
- 前日 (5/15)
- 8,366
- 始値
- 8,365
- 高値
- 8,399
- 安値
- 8,246
- 終値 -1.04%
- 8,279
- 出来高 -27.79%
- 518,300
乖離率
- 株価（5日）
移動平均値 - -2.49%
8,490 - 株価（25日）
移動平均値 - -4.18%
8,640 - 出来高（5日）
移動平均値 - -26.58%
705,920
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 8,365 | 8,399 | 8,246 | 8,279 | -1.04% | 518,300 | 1兆3307億 | -4.18% | 30.52 | 5.4 |
| 05/15 | 8,276 | 8,398 | 8,255 | 8,366 | +0.42% | 717,800 | 1兆3446億 | -2.92% | 30.84 | 5.46 |
| 05/14 | 8,399 | 8,400 | 8,115 | 8,331 | -3.63% | 1,482,200 | 1兆3390億 | -2.81% | 30.71 | 5.44 |
| 05/13 | 8,777 | 8,839 | 8,635 | 8,645 | -2.1% | 500,400 | 1兆3895億 | +1.16% | 31.87 | 5.64 |
| 05/12 | 8,954 | 8,964 | 8,820 | 8,830 | -0.96% | 310,900 | 1兆4192億 | +3.66% | 32.55 | 5.76 |
| 05/09 | 8,863 | 8,999 | 8,843 | 8,916 | +1.24% | 431,600 | 1兆4330億 | +5.14% | 32.87 | 5.82 |
| 05/08 | 8,830 | 8,860 | 8,690 | 8,807 | -0.45% | 358,900 | 1兆4155億 | +4.36% | 32.46 | 5.75 |
| 05/07 | 8,825 | 8,927 | 8,803 | 8,847 | +1.69% | 518,500 | 1兆4220億 | +5.21% | 32.61 | 5.77 |
| 05/02 | 8,998 | 8,998 | 8,538 | 8,700 | -3.45% | 1,148,600 | 1兆3983億 | +3.68% | 32.07 | 5.68 |
| 05/01 | 8,895 | 9,017 | 8,835 | 9,011 | +1.6% | 321,600 | 1兆4483億 | +7.57% | 33.22 | 5.88 |
| 04/30 | 8,957 | 8,969 | 8,869 | 8,869 | -0.12% | 391,800 | 1兆4255億 | +6.24% | 32.69 | 5.79 |
| 04/28 | 8,810 | 8,918 | 8,760 | 8,880 | +0.79% | 423,500 | 1兆4273億 | +6.68% | 32.73 | 5.8 |
| 04/25 | 8,687 | 8,847 | 8,682 | 8,810 | +0.86% | 550,500 | 1兆4160億 | +6.25% | 32.48 | 5.75 |
| 04/24 | 8,980 | 9,055 | 8,636 | 8,735 | -3.42% | 691,900 | 1兆4040億 | +5.48% | 32.2 | 5.7 |
| 04/23 | 8,896 | 9,044 | 8,890 | 9,044 | +0.91% | 543,100 | 1兆4536億 | +9.32% | 33.34 | 5.9 |
| 04/22 | 9,000 | 9,151 | 8,855 | 8,962 | +0.82% | 627,600 | 1兆4404億 | +8.58% | 33.04 | 5.85 |
| 04/21 | 8,810 | 8,898 | 8,794 | 8,889 | +0.92% | 291,100 | 1兆4287億 | +8.02% | 32.77 | 5.8 |
| 04/18 | 8,760 | 8,838 | 8,691 | 8,808 | +0.63% | 338,600 | 1兆4157億 | +7.34% | 32.47 | 5.75 |
| 04/17 | 8,600 | 8,772 | 8,547 | 8,753 | +1.85% | 534,900 | 1兆4068億 | +6.93% | 32.27 | 5.71 |
| 04/16 | 8,465 | 8,594 | 8,438 | 8,594 | +2.07% | 536,200 | 1兆3813億 | +5.34% | 31.68 | 5.61 |
| 04/15 | 8,275 | 8,467 | 8,260 | 8,420 | +1.99% | 516,300 | 1兆3533億 | +3.59% | 31.04 | 5.49 |
| 04/14 | 8,267 | 8,338 | 8,233 | 8,256 | -0.13% | 372,200 | 1兆3270億 | +1.83% | 30.43 | 5.39 |
| 04/11 | 8,140 | 8,278 | 8,040 | 8,267 | +0.83% | 565,900 | 1兆3287億 | +2.16% | 30.47 | 5.4 |
| 04/10 | 8,045 | 8,199 | 7,836 | 8,199 | +5.37% | 804,500 | 1兆3178億 | +1.44% | 30.22 | 5.35 |
| 04/09 | 7,739 | 7,817 | 7,587 | 7,781 | +0.53% | 649,100 | 1兆2506億 | -3.65% | 28.68 | 5.08 |
| 04/08 | 7,345 | 7,740 | 7,314 | 7,740 | +7.57% | 708,600 | 1兆2440億 | -4.27% | 28.53 | 5.05 |
| 04/07 | 7,261 | 7,462 | 7,169 | 7,195 | -6.52% | 863,100 | 1兆1564億 | -11.12% | 26.52 | 4.7 |
| 04/04 | 7,932 | 8,020 | 7,635 | 7,697 | -2.91% | 999,000 | 1兆2371億 | -5.1% | 28.37 | 5.02 |
| 04/03 | 7,750 | 7,981 | 7,650 | 7,928 | +0.43% | 840,500 | 1兆2742億 | -2.24% | 29.22 | 5.17 |
| 04/02 | 7,875 | 7,949 | 7,826 | 7,894 | -0.09% | 529,300 | 1兆2688億 | -2.56% | 29.1 | 5.15 |
| 04/01 | 8,090 | 8,253 | 7,892 | 7,901 | -1.86% | 1,105,000 | 1兆2699億 | -2.34% | 29.12 | 5.16 |
| 03/31 | 7,929 | 8,199 | 7,831 | 8,051 | -3.91% | 2,462,000 | 1兆2940億 | -0.37% | 32.1 | 5.25 |
| 03/28 | 8,291 | 8,390 | 8,280 | 8,379 | +0.35% | 656,000 | 1兆3467億 | +3.89% | 33.41 | 5.47 |
| 03/27 | 8,269 | 8,369 | 8,256 | 8,350 | +0.75% | 1,374,400 | 1兆3421億 | +3.8% | 33.29 | 5.45 |
| 03/26 | 8,350 | 8,350 | 8,131 | 8,288 | +0.06% | 1,040,000 | 1兆3321億 | +3.24% | 33.05 | 5.41 |
| 03/25 | 8,150 | 8,324 | 8,100 | 8,283 | +2.41% | 1,249,000 | 1兆3313億 | +3.42% | 33.03 | 5.41 |
| 03/24 | 8,226 | 8,274 | 7,918 | 8,088 | -5.14% | 3,554,500 | 1兆3000億 | +1.24% | 32.25 | 5.28 |
| 03/21 | 8,577 | 8,610 | 8,516 | 8,526 | -0.21% | 432,500 | 1兆3704億 | +6.79% | 34 | 5.56 |
| 03/19 | 8,570 | 8,594 | 8,515 | 8,544 | -0.25% | 312,400 | 1兆3733億 | +6.85% | 34.07 | 5.58 |
| 03/18 | 8,360 | 8,565 | 8,360 | 8,565 | +2.94% | 452,000 | 1兆3766億 | +6.97% | 34.15 | 5.59 |
| 03/17 | 8,333 | 8,358 | 8,250 | 8,320 | -0.13% | 258,800 | 1兆3373億 | +3.81% | 33.18 | 5.43 |
| 03/14 | 8,264 | 8,378 | 8,210 | 8,331 | +0.35% | 379,400 | 1兆3390億 | +3.77% | 33.22 | 5.44 |
| 03/13 | 8,202 | 8,434 | 8,178 | 8,302 | +3.1% | 722,600 | 1兆3344億 | +3.32% | 33.1 | 5.42 |
| 03/12 | 7,932 | 8,115 | 7,915 | 8,052 | +2.57% | 541,500 | 1兆2942億 | +0.07% | 32.11 | 5.25 |
| 03/11 | 7,817 | 7,860 | 7,786 | 7,850 | -0.93% | 324,200 | 1兆2617億 | -2.67% | 31.3 | 5.12 |
| 03/10 | 7,876 | 7,956 | 7,850 | 7,924 | +1.03% | 242,800 | 1兆2736億 | -2.1% | 31.6 | 5.17 |
| 03/07 | 7,911 | 7,998 | 7,843 | 7,843 | -2.63% | 440,000 | 1兆2606億 | -3.45% | 31.27 | 5.12 |
| 03/06 | 8,020 | 8,055 | 7,970 | 8,055 | +0.49% | 286,500 | 1兆2947億 | -1.2% | 32.12 | 5.26 |
| 03/05 | 8,040 | 8,127 | 8,003 | 8,016 | +0.21% | 410,700 | 1兆2884億 | -1.96% | 31.96 | 5.23 |
| 03/04 | 7,965 | 8,002 | 7,895 | 7,999 | -0.05% | 340,100 | 1兆2857億 | -2.45% | 31.9 | 5.22 |
| 03/03 | 7,635 | 8,008 | 7,635 | 8,003 | +5.51% | 697,200 | 1兆2863億 | -2.71% | 31.91 | 5.22 |
| 02/28 | 7,687 | 7,687 | 7,582 | 7,585 | -1.26% | 423,400 | 1兆2191億 | -8.04% | 30.24 | 4.95 |
| 02/27 | 7,690 | 7,730 | 7,676 | 7,682 | -0.1% | 250,100 | 1兆2347億 | -7.22% | 30.63 | 5.01 |
| 02/26 | 7,605 | 7,709 | 7,596 | 7,690 | +1% | 343,500 | 1兆2360億 | -7.51% | 30.66 | 5.02 |
| 02/25 | 7,600 | 7,649 | 7,560 | 7,614 | -0.95% | 496,600 | 1兆2238億 | -8.74% | 30.36 | 4.97 |
| 02/21 | 7,658 | 7,742 | 7,653 | 7,687 | +0.39% | 406,400 | 1兆2355億 | -8.2% | 30.65 | 5.02 |
| 02/20 | 7,787 | 7,800 | 7,621 | 7,657 | -2.43% | 536,900 | 1兆2307億 | -8.9% | 30.53 | 5 |
| 02/19 | 7,891 | 7,925 | 7,844 | 7,848 | -1.12% | 395,400 | 1兆2614億 | -6.97% | 31.29 | 5.12 |
| 02/18 | 7,948 | 8,040 | 7,916 | 7,937 | +1.43% | 746,600 | 1兆2757億 | -6.17% | 31.65 | 5.18 |
| 02/17 | 7,881 | 7,949 | 7,760 | 7,825 | +0.62% | 595,000 | 1兆2577億 | -7.77% | 31.2 | 5.11 |
| 02/14 | 7,994 | 8,009 | 7,757 | 7,777 | -2.34% | 1,315,900 | 1兆2500億 | -8.7% | 31.01 | 5.08 |
| 02/13 | 8,030 | 8,096 | 7,822 | 7,963 | -9.74% | 1,970,000 | 1兆2799億 | -6.95% | 31.75 | 5.2 |
| 02/12 | 8,845 | 8,887 | 8,603 | 8,822 | -0.11% | 686,000 | 1兆4179億 | +2.65% | 35.18 | 5.76 |
| 02/10 | 8,871 | 8,914 | 8,775 | 8,832 | +0.9% | 403,700 | 1兆4195億 | +2.77% | 35.22 | 5.76 |
| 02/07 | 8,654 | 8,779 | 8,606 | 8,753 | +1.14% | 277,900 | 1兆4068億 | +1.79% | 34.9 | 5.71 |
| 02/06 | 8,600 | 8,767 | 8,600 | 8,654 | +1.72% | 391,900 | 1兆3909億 | +0.44% | 34.51 | 5.65 |
| 02/05 | 8,580 | 8,600 | 8,480 | 8,508 | -0.83% | 178,400 | 1兆3675億 | -1.44% | 33.92 | 5.55 |
| 02/04 | 8,611 | 8,695 | 8,517 | 8,579 | +0.74% | 284,300 | 1兆3789億 | -0.84% | 34.21 | 5.6 |
| 02/03 | 8,535 | 8,571 | 8,452 | 8,516 | -0.83% | 292,600 | 1兆3688億 | -1.8% | 33.96 | 5.56 |
| 01/31 | 8,669 | 8,669 | 8,535 | 8,587 | -0.52% | 269,200 | 1兆3802億 | -1.28% | 34.24 | 5.6 |
| 01/30 | 8,580 | 8,676 | 8,549 | 8,632 | +0.31% | 222,000 | 1兆3874億 | -1.07% | 34.42 | 5.63 |
| 01/29 | 8,583 | 8,605 | 8,446 | 8,605 | -0.26% | 397,600 | 1兆3831億 | -1.7% | 34.31 | 5.62 |
| 01/28 | 8,600 | 8,682 | 8,581 | 8,627 | +0.15% | 198,200 | 1兆3866億 | -1.78% | 34.4 | 5.63 |
| 01/27 | 8,680 | 8,726 | 8,578 | 8,614 | -0.59% | 262,300 | 1兆3845億 | -2.3% | 34.35 | 5.62 |
| 01/24 | 8,660 | 8,713 | 8,574 | 8,665 | +1.45% | 375,400 | 1兆3927億 | -2.08% | 34.55 | 5.65 |
| 01/23 | 8,397 | 8,570 | 8,389 | 8,541 | +1.81% | 323,200 | 1兆3728億 | -3.86% | 34.06 | 5.57 |
| 01/22 | 8,488 | 8,500 | 8,379 | 8,389 | -1.54% | 310,000 | 1兆3483億 | -6.02% | 33.45 | 5.47 |
| 01/21 | 8,448 | 8,536 | 8,399 | 8,520 | +1.15% | 259,300 | 1兆3694億 | -5.05% | 33.97 | 5.56 |
| 01/20 | 8,377 | 8,435 | 8,322 | 8,423 | +0.55% | 206,700 | 1兆3538億 | -6.57% | 33.59 | 5.5 |
| 01/17 | 8,449 | 8,449 | 8,290 | 8,377 | -1.02% | 272,100 | 1兆3464億 | -7.54% | 33.4 | 5.47 |
| 01/16 | 8,530 | 8,547 | 8,460 | 8,463 | +0.18% | 216,500 | 1兆3602億 | -7.08% | 33.75 | 5.52 |
| 01/15 | 8,450 | 8,524 | 8,405 | 8,448 | +0.43% | 253,500 | 1兆3578億 | -7.58% | 33.69 | 5.51 |
| 01/14 | 8,525 | 8,526 | 8,348 | 8,412 | -1.81% | 440,400 | 1兆3520億 | -8.34% | 33.54 | 5.49 |
| 01/10 | 8,700 | 8,709 | 8,552 | 8,567 | -1.24% | 384,900 | 1兆3770億 | -7.02% | 34.16 | 5.59 |
| 01/09 | 8,750 | 8,752 | 8,668 | 8,675 | -1.27% | 331,700 | 1兆3943億 | -6.07% | 34.59 | 5.66 |
| 01/08 | 8,810 | 8,832 | 8,687 | 8,787 | -0.7% | 381,200 | 1兆4123億 | -5% | 35.04 | 5.73 |
| 01/07 | 8,791 | 8,922 | 8,786 | 8,849 | +0.34% | 261,200 | 1兆4223億 | -4.48% | 35.28 | 5.77 |
| 01/06 | 9,000 | 9,015 | 8,819 | 8,819 | -1.62% | 320,800 | 1兆4175億 | -4.87% | 35.16 | 5.76 |
| 2024 | ||||||||||
| 12/30 | 9,167 | 9,182 | 8,940 | 8,964 | -2.31% | 382,900 | 1兆4408億 | -3.39% | 35.74 | 5.67 |
| 12/27 | 9,124 | 9,205 | 9,114 | 9,176 | +1.19% | 223,300 | 1兆4748億 | -1.21% | 36.59 | 5.8 |
| 12/26 | 9,050 | 9,091 | 8,978 | 9,068 | +0.85% | 223,300 | 1兆4575億 | -2.41% | 36.16 | 5.73 |
| 12/25 | 9,100 | 9,137 | 8,927 | 8,992 | -0.95% | 364,100 | 1兆4453億 | -3.27% | 35.85 | 5.68 |
| 12/24 | 9,100 | 9,179 | 9,032 | 9,078 | -1.07% | 258,100 | 1兆4591億 | -2.39% | 36.2 | 5.74 |
| 12/23 | 9,258 | 9,370 | 9,176 | 9,176 | -0.9% | 223,600 | 1兆4748億 | -1.33% | 36.59 | 5.8 |
| 12/20 | 9,377 | 9,377 | 9,243 | 9,259 | -0.93% | 384,400 | 1兆4882億 | -0.08% | 36.92 | 5.85 |
| 12/19 | 9,279 | 9,380 | 9,232 | 9,346 | +0.03% | 263,500 | 1兆5022億 | +1.33% | 37.27 | 5.91 |
| 12/18 | 9,450 | 9,450 | 9,272 | 9,343 | -1.45% | 385,200 | 1兆5017億 | +1.84% | 37.25 | 5.91 |
| 12/17 | 9,490 | 9,548 | 9,435 | 9,480 | +0.69% | 293,800 | 1兆5237億 | +3.94% | 37.8 | 5.99 |
| 12/16 | 9,525 | 9,550 | 9,390 | 9,415 | -1.13% | 255,600 | 1兆5133億 | +4.03% | 37.54 | 5.95 |
| 12/13 | 9,531 | 9,642 | 9,515 | 9,523 | -0.84% | 254,800 | 1兆5306億 | +5.91% | 37.97 | 6.02 |
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 | 1,363 4/2 | 516 3/18 | 7,323,800 2/13 | - | - | +17.21% 5/7 | -29.7% 2/13 |
| 2009年 3月期 | 798 5/15 | 301 10/10 | 3,261,100 8/14 | - | - | +29.86% 11/13 | -26.24% 10/8 |
| 2010年 3月期 | 734 3/17 3/16 | 461 4/28 | 1,523,800 3/26 | - | - | +17.64% 8/13 | -9.54% 10/2 |
| 2011年 3月期 | 921 6/16 | 650 3/15 | 2,539,500 5/13 | 1115億3310万 | 787億1500万 | +14.39% 5/13 | -17.77% 3/15 |
| 2012年 3月期 | 1,099 10/4 10/3 | 775 4/6 | 2,002,700 2/13 | 1330億8890万 | 938億5250万 | +12.88% 5/20 | -8.4% 10/14 |
| 2013年 3月期 | 1,310 3/22 | 947 6/12 | 1,305,500 3/26 | 1586億4100万 | 1146億8170万 | +11.39% 2/20 | -7.32% 4/1 |
| 2014年 3月期 | 1,310 5/10 | 982 3/27 | 10,822,000 3/13 | 1586億4100万 | 1432億2470万 | +7.72% 7/2 | -12.95% 6/7 |
| 2015年 3月期 | 1,285 3/23 | 906 8/7 | 3,957,800 11/11 | 1909億5100万 | 1346億3160万 | +14.67% 3/23 | -9.17% 8/7 |
| 2016年 3月期 | 1,568 12/22 | 1,014 8/25 | 3,439,500 11/9 | 2330億480万 | 1506億8040万 | +24.15% 11/12 | -11.37% 1/21 |
| 2017年 3月期 | 2,060 11/15 | 1,291 4/6 | 2,272,000 3/28 | 3082億5931万 | 1931億8581万 | +12.21% 8/15 | -5.42% 4/6 |
| 2018年 3月期 | 2,465 3/22 | 1,765 4/12 | 2,513,400 2/8 | 3688億6369万 | 2641億1538万 | +11.41% 2/13 | -11.48% 11/15 |
| 2019年 3月期 | 2,934 12/7 | 2,023 10/16 | 2,902,500 9/25 | 4390億4506万 | 3027億2262万 | +21% 11/12 | -11.65% 8/9 |
| 2020年 3月期 | 2,608 4/1 | 1,677 3/13 | 3,129,900 9/26 | 3902億6228万 | 2597億495万 | +8% 11/15 | -20.79% 3/13 |
| 2021年 3月期 | 3,125 3/18 | 1,731 4/6 | 2,141,000 9/28 | 4839億4632万 | 2680億6755万 | +13.4% 11/17 | -9.95% 7/30 |
| 2022年 3月期 | 3,005 4/7 | 2,528 10/14 | 2,736,000 9/28 | 4653億6278万 | 3914億9322万 | +6.59% 4/6 | -7.58% 10/7 |
| 2023年 3月期 | 4,160 3/29 | 2,835 4/1 | 2,726,800 9/28 | 6442億2935万 | 4390億3610万 | +13.4% 2/20 | -9.68% 11/11 |
| 2024年 3月期 | 9,274 11/15 | 3,910 4/3 | 9,683,800 8/15 | 1兆4361億 | 6055億1364万 | +24.76% 5/17 | -14.69% 12/15 |
| 2025年 3月期 | 9,749 12/6 | 5,246 8/5 | 3,554,500 3/24 | 1兆5669億 | 8432億649万 | +18.94% 8/29 | -13.12% 8/5 |
| 最新 | 8,279 2025/5/16 | 518,300 | 1兆3307億 | -4.18% 8,640 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -70%（0.3倍）
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 76%（1.76倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 403%（5.03倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 123%（2.23倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/05/16 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
96円（2001/02/02） - 8558%（86.58倍）
8,279円（5/16）