株価チャート
株価
7/15
- 前日 (7/14)
- 4,010
- 始値
- 4,021
- 高値
- 4,032
- 安値
- 3,997
- 終値 -0.3%
- 3,998
- 出来高 +17.25%
- 2,794,400
乖離率
- 株価(5日)
移動平均値 - -0.87%
4,033 - 株価(25日)
移動平均値 - -4.06%
4,167 - 出来高(5日)
移動平均値 - -9.72%
3,095,420
2025/02/19~2025/07/15
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 | ||||||||||
07/15 | 4,021 | 4,032 | 3,997 | 3,998 | -0.3% | 2,794,400 | 5兆3323億 | -4.06% | 11.1 | 1.15 |
07/14 | 4,001 | 4,022 | 3,975 | 4,010 | -0.37% | 2,383,300 | 5兆3483億 | -4.07% | 11.13 | 1.15 |
07/11 | 4,037 | 4,042 | 4,005 | 4,025 | +0.2% | 2,882,000 | 5兆3683億 | -3.96% | 11.17 | 1.16 |
07/10 | 4,070 | 4,077 | 4,016 | 4,017 | -2.43% | 4,087,300 | 5兆3577億 | -4.4% | 11.15 | 1.15 |
07/09 | 4,085 | 4,131 | 4,050 | 4,117 | +1.35% | 3,330,100 | 5兆4911億 | -2.28% | 11.43 | 1.18 |
07/08 | 4,056 | 4,088 | 4,027 | 4,062 | -0.27% | 3,765,100 | 5兆4177億 | -3.74% | 11.27 | 1.17 |
07/07 | 4,144 | 4,144 | 4,073 | 4,073 | -1.74% | 2,336,200 | 5兆4324億 | -3.71% | 11.31 | 1.17 |
07/04 | 4,192 | 4,192 | 4,143 | 4,145 | -0.41% | 2,085,300 | 5兆5284億 | -2.24% | 11.51 | 1.19 |
07/03 | 4,116 | 4,174 | 4,111 | 4,162 | +0.77% | 3,465,500 | 5兆5511億 | -2.12% | 11.55 | 1.2 |
07/02 | 4,095 | 4,135 | 4,079 | 4,130 | +1.08% | 3,500,900 | 5兆5084億 | -3.12% | 11.46 | 1.19 |
07/01 | 4,170 | 4,173 | 4,083 | 4,086 | -2.46% | 3,941,200 | 5兆4497億 | -4.35% | 11.34 | 1.17 |
06/30 | 4,200 | 4,217 | 4,172 | 4,189 | 0% | 3,662,800 | 5兆5871億 | -2.19% | 11.63 | 1.2 |
06/27 | 4,193 | 4,217 | 4,181 | 4,189 | -0.73% | 4,034,000 | 5兆5871億 | -2.33% | 11.63 | 1.2 |
06/26 | 4,205 | 4,244 | 4,199 | 4,220 | +0.26% | 3,941,300 | 5兆6284億 | -1.77% | 11.71 | 1.21 |
06/25 | 4,217 | 4,226 | 4,197 | 4,209 | -0.09% | 2,859,000 | 5兆6138億 | -2.16% | 11.68 | 1.21 |
06/24 | 4,241 | 4,259 | 4,199 | 4,213 | +0.17% | 2,389,600 | 5兆6191億 | -2.25% | 11.69 | 1.21 |
06/23 | 4,210 | 4,215 | 4,140 | 4,206 | -0.12% | 1,992,200 | 5兆6098億 | -2.64% | 11.67 | 1.21 |
06/20 | 4,266 | 4,281 | 4,211 | 4,211 | -1.29% | 3,967,100 | 5兆6164億 | -2.77% | 11.69 | 1.21 |
06/19 | 4,264 | 4,277 | 4,237 | 4,266 | -0.47% | 1,519,600 | 5兆6898億 | -1.77% | 11.84 | 1.23 |
06/18 | 4,222 | 4,293 | 4,221 | 4,286 | +0.87% | 2,369,800 | 5兆7165億 | -1.61% | 11.9 | 1.23 |
06/17 | 4,207 | 4,249 | 4,204 | 4,249 | +0.54% | 2,123,000 | 5兆6671億 | -2.84% | 11.79 | 1.22 |
06/16 | 4,255 | 4,255 | 4,207 | 4,226 | +0.31% | 2,446,100 | 5兆6364億 | -3.8% | 11.73 | 1.21 |
06/13 | 4,281 | 4,281 | 4,201 | 4,213 | -2.23% | 4,590,700 | 5兆6191億 | -4.51% | 11.69 | 1.21 |
06/12 | 4,341 | 4,342 | 4,295 | 4,309 | -1.01% | 2,658,500 | 5兆7471億 | -2.71% | 11.96 | 1.24 |
06/11 | 4,312 | 4,362 | 4,295 | 4,353 | +0.58% | 2,504,500 | 5兆8058億 | -1.92% | 12.08 | 1.25 |
06/10 | 4,306 | 4,355 | 4,302 | 4,328 | +0.84% | 2,668,000 | 5兆7725億 | -2.63% | 12.01 | 1.24 |
06/09 | 4,330 | 4,344 | 4,292 | 4,292 | -0.42% | 2,172,300 | 5兆7245億 | -3.62% | 11.91 | 1.23 |
06/06 | 4,299 | 4,320 | 4,280 | 4,310 | +0.65% | 1,913,600 | 5兆7485億 | -3.36% | 11.96 | 1.24 |
06/05 | 4,251 | 4,302 | 4,242 | 4,282 | -0.19% | 2,449,800 | 5兆7111億 | -4.06% | 11.89 | 1.23 |
06/04 | 4,294 | 4,316 | 4,280 | 4,290 | -0.46% | 2,337,200 | 5兆7218億 | -3.98% | 11.91 | 1.23 |
06/03 | 4,329 | 4,339 | 4,294 | 4,310 | -0.51% | 3,290,000 | 5兆7485億 | -3.58% | 11.96 | 1.24 |
06/02 | 4,391 | 4,394 | 4,324 | 4,332 | -2.26% | 2,943,600 | 5兆7778億 | -3.07% | 12.02 | 1.25 |
05/30 | 4,378 | 4,447 | 4,376 | 4,432 | -0.27% | 4,914,900 | 5兆9112億 | -0.76% | 12.3 | 1.27 |
05/29 | 4,412 | 4,452 | 4,402 | 4,444 | +1.93% | 3,212,900 | 5兆9272億 | -0.25% | 12.34 | 1.28 |
05/28 | 4,418 | 4,426 | 4,360 | 4,360 | +0.28% | 2,681,900 | 5兆8152億 | -1.87% | 12.1 | 1.25 |
05/27 | 4,380 | 4,390 | 4,328 | 4,348 | 0% | 2,193,800 | 5兆7992億 | -2.07% | 12.07 | 1.25 |
05/26 | 4,340 | 4,368 | 4,333 | 4,348 | -0.62% | 1,931,800 | 5兆7992億 | -2.01% | 12.07 | 1.25 |
05/23 | 4,392 | 4,400 | 4,355 | 4,375 | +0.39% | 2,255,900 | 5兆8352億 | -1.31% | 12.14 | 1.26 |
05/22 | 4,383 | 4,409 | 4,350 | 4,358 | -1.43% | 2,645,600 | 5兆8125億 | -1.63% | 12.1 | 1.25 |
05/21 | 4,450 | 4,462 | 4,420 | 4,421 | -0.45% | 2,160,000 | 5兆8965億 | -0.09% | 12.27 | 1.27 |
05/20 | 4,515 | 4,538 | 4,428 | 4,441 | -0.91% | 2,622,100 | 5兆9232億 | +0.54% | 12.33 | 1.28 |
05/19 | 4,512 | 4,526 | 4,482 | 4,482 | -0.64% | 1,853,500 | 5兆9779億 | +1.49% | 12.44 | 1.29 |
05/16 | 4,585 | 4,590 | 4,478 | 4,511 | -1.87% | 3,594,900 | 6兆166億 | +2.59% | 12.52 | 1.3 |
05/15 | 4,655 | 4,661 | 4,581 | 4,597 | -2.36% | 3,494,200 | 6兆1313億 | +4.86% | 12.76 | 1.32 |
05/14 | 4,764 | 4,826 | 4,708 | 4,708 | -1.18% | 4,265,900 | 6兆2793億 | +8.01% | 13.07 | 1.35 |
05/13 | 4,753 | 4,787 | 4,733 | 4,764 | +1.73% | 3,942,400 | 6兆3540億 | +9.72% | 13.22 | 1.37 |
05/12 | 4,650 | 4,699 | 4,637 | 4,683 | +1.04% | 2,712,600 | 6兆2460億 | +8.15% | 13 | 1.35 |
05/09 | 4,608 | 4,673 | 4,586 | 4,635 | +2.14% | 4,731,500 | 6兆1819億 | +7.02% | 12.87 | 1.33 |
05/08 | 4,522 | 4,555 | 4,490 | 4,538 | +0.18% | 2,971,100 | 6兆526億 | +4.73% | 12.6 | 1.3 |
05/07 | 4,648 | 4,648 | 4,512 | 4,530 | -0.11% | 5,067,500 | 6兆419億 | +4.43% | 12.57 | 1.3 |
05/02 | 4,481 | 4,559 | 4,476 | 4,535 | +1.8% | 4,035,500 | 6兆486億 | +4.28% | 12.59 | 1.3 |
05/01 | 4,380 | 4,455 | 4,356 | 4,455 | +1.16% | 3,106,500 | 5兆9419億 | +2.13% | 12.37 | 1.28 |
04/30 | 4,402 | 4,432 | 4,386 | 4,404 | +0.05% | 4,377,400 | 5兆8738億 | +0.59% | 12.22 | 1.27 |
04/28 | 4,384 | 4,451 | 4,372 | 4,402 | +1.62% | 3,794,300 | 5兆8712億 | +0.14% | 12.22 | 1.27 |
04/25 | 4,288 | 4,451 | 4,270 | 4,332 | +1.03% | 6,761,400 | 5兆7778億 | -1.79% | 12.02 | 1.25 |
04/24 | 4,320 | 4,339 | 4,267 | 4,288 | +0.54% | 2,934,200 | 5兆7191億 | -3.27% | 11.9 | 1.23 |
04/23 | 4,284 | 4,295 | 4,231 | 4,265 | +2.77% | 3,420,700 | 5兆6885億 | -4.33% | 11.84 | 1.23 |
04/22 | 4,136 | 4,160 | 4,106 | 4,150 | -0.12% | 2,307,900 | 5兆5351億 | -7.43% | 11.52 | 1.19 |
04/21 | 4,249 | 4,251 | 4,153 | 4,155 | -2.92% | 2,335,300 | 5兆5417億 | -7.93% | 11.53 | 1.19 |
04/18 | 4,268 | 4,293 | 4,241 | 4,280 | +0.26% | 1,184,800 | 5兆7085億 | -5.77% | 11.88 | 1.23 |
04/17 | 4,220 | 4,272 | 4,211 | 4,269 | +0.78% | 2,250,900 | 5兆6938億 | -6.38% | 11.85 | 1.23 |
04/16 | 4,304 | 4,340 | 4,205 | 4,236 | -1.58% | 2,695,100 | 5兆6498億 | -7.49% | 11.76 | 1.22 |
04/15 | 4,379 | 4,383 | 4,304 | 4,304 | +1.34% | 3,422,700 | 5兆7405億 | -6.46% | 11.95 | 1.24 |
04/14 | 4,251 | 4,333 | 4,242 | 4,247 | +0.76% | 2,692,900 | 5兆6644億 | -8.09% | 11.79 | 1.22 |
04/11 | 4,176 | 4,236 | 4,153 | 4,215 | -4.44% | 5,371,400 | 5兆6218億 | -9.32% | 11.7 | 1.21 |
04/10 | 4,412 | 4,435 | 4,370 | 4,411 | +9.86% | 5,568,500 | 5兆8832億 | -5.85% | 12.24 | 1.27 |
04/09 | 4,120 | 4,156 | 3,985 | 4,015 | -3.74% | 6,321,800 | 5兆3550億 | -14.79% | 11.14 | 1.15 |
04/08 | 4,120 | 4,291 | 4,120 | 4,171 | +4.46% | 6,370,000 | 5兆5631億 | -12.32% | 11.58 | 1.2 |
04/07 | 3,934 | 4,108 | 3,893 | 3,993 | -6.79% | 8,754,500 | 5兆3257億 | -16.76% | 11.08 | 1.15 |
04/04 | 4,350 | 4,455 | 4,227 | 4,284 | -4.01% | 7,384,900 | 5兆7138億 | -11.49% | 11.89 | 1.23 |
04/03 | 4,415 | 4,488 | 4,343 | 4,463 | -4.94% | 7,540,000 | 5兆9525億 | -8.41% | 12.39 | 1.28 |
04/02 | 4,699 | 4,736 | 4,665 | 4,695 | -0.06% | 3,083,900 | 6兆2620億 | -4.16% | 13.03 | 1.35 |
04/01 | 4,711 | 4,758 | 4,690 | 4,698 | +1.14% | 3,825,600 | 6兆2660億 | -4.45% | 13.04 | 1.35 |
03/31 | 4,725 | 4,730 | 4,641 | 4,645 | -3.57% | 4,242,700 | 6兆1953億 | -5.86% | 12.89 | 1.33 |
03/28 | 4,854 | 4,860 | 4,791 | 4,817 | -1.03% | 2,959,500 | 6兆4247億 | -2.75% | 13.37 | 1.41 |
03/27 | 4,820 | 4,867 | 4,802 | 4,867 | +0.35% | 3,265,000 | 6兆4914億 | -2.01% | 13.51 | 1.43 |
03/26 | 4,875 | 4,875 | 4,828 | 4,850 | +0.19% | 2,680,400 | 6兆4687億 | -2.57% | 13.46 | 1.42 |
03/25 | 4,848 | 4,873 | 4,825 | 4,841 | +1.06% | 2,667,900 | 6兆4567億 | -2.99% | 13.44 | 1.42 |
03/24 | 4,859 | 4,865 | 4,790 | 4,790 | -1.52% | 2,350,800 | 6兆3887億 | -4.26% | 13.3 | 1.41 |
03/21 | 4,901 | 4,914 | 4,845 | 4,864 | -1.06% | 3,632,700 | 6兆4874億 | -3.07% | 13.5 | 1.43 |
03/19 | 4,920 | 4,953 | 4,910 | 4,916 | +0.35% | 1,943,600 | 6兆5567億 | -2.15% | 13.65 | 1.44 |
03/18 | 4,955 | 4,957 | 4,828 | 4,899 | -0.1% | 3,086,000 | 6兆5341億 | -2.43% | 13.6 | 1.44 |
03/17 | 4,939 | 4,959 | 4,904 | 4,904 | +0.7% | 2,290,000 | 6兆5407億 | -2.21% | 13.61 | 1.44 |
03/14 | 4,810 | 4,917 | 4,798 | 4,870 | +2.74% | 6,582,300 | 6兆4954億 | -2.87% | 13.52 | 1.43 |
03/13 | 4,762 | 4,783 | 4,722 | 4,740 | -0.11% | 3,077,200 | 6兆3220億 | -5.54% | 13.16 | 1.39 |
03/12 | 4,776 | 4,793 | 4,718 | 4,745 | -0.65% | 2,864,100 | 6兆3287億 | -5.7% | 13.17 | 1.39 |
03/11 | 4,729 | 4,789 | 4,691 | 4,776 | -0.48% | 3,593,800 | 6兆3700億 | -5.22% | 13.26 | 1.4 |
03/10 | 4,924 | 4,927 | 4,765 | 4,799 | -2.54% | 4,631,400 | 6兆4007億 | -4.93% | 13.32 | 1.41 |
03/07 | 5,020 | 5,039 | 4,910 | 4,924 | -4.52% | 4,076,300 | 6兆5674億 | -2.67% | 13.67 | 1.45 |
03/06 | 5,070 | 5,179 | 5,068 | 5,157 | +1.5% | 3,220,500 | 6兆8782億 | +1.9% | 14.31 | 1.51 |
03/05 | 5,113 | 5,176 | 5,081 | 5,081 | -0.96% | 3,165,700 | 6兆7768億 | +0.55% | 14.1 | 1.49 |
03/04 | 5,159 | 5,195 | 5,106 | 5,130 | -0.87% | 3,453,000 | 6兆8422億 | +1.6% | 14.24 | 1.51 |
03/03 | 5,115 | 5,183 | 5,101 | 5,175 | +2.21% | 2,485,400 | 6兆9022億 | +2.66% | 14.36 | 1.52 |
02/28 | 5,100 | 5,115 | 5,018 | 5,063 | -0.88% | 3,844,600 | 6兆7528億 | +0.62% | 14.05 | 1.49 |
02/27 | 5,100 | 5,136 | 5,074 | 5,108 | -0.23% | 2,520,600 | 6兆8128億 | +1.63% | 14.18 | 1.5 |
02/26 | 5,141 | 5,141 | 5,043 | 5,120 | -0.41% | 3,647,500 | 6兆8288億 | +2.03% | 14.21 | 1.5 |
02/25 | 5,159 | 5,233 | 5,140 | 5,141 | +0.27% | 4,346,200 | 6兆8568億 | +2.61% | 14.27 | 1.51 |
02/21 | 5,074 | 5,135 | 5,069 | 5,127 | +0.29% | 2,879,300 | 6兆8382億 | +2.56% | 14.23 | 1.5 |
02/20 | 5,185 | 5,197 | 5,105 | 5,112 | -1.41% | 2,954,400 | 6兆8181億 | +2.42% | 14.19 | 1.5 |
02/19 | 5,170 | 5,185 | 5,087 | 5,185 | +0.8% | 3,045,800 | 6兆9155億 | +4.05% | 14.39 | 1.52 |
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 12月期 | 5,820 6/2 | 2,215 10/28 | 25,873,800 11/7 | - | - | +20.53% 1/7 | -33.32% 10/27 |
2009年 12月期 | 4,070 12/24 | 2,115 3/10 3/9 | 18,330,500 3/5 | - | - | +20.95% 3/27 | -10.49% 3/10 |
2010年 12月期 | 4,520 4/5 | 3,205 7/1 | 16,307,900 4/9 | 6兆286億 | 4兆2747億 | +10.41% 3/15 | -12.4% 7/1 |
2011年 12月期 | 4,280 1/6 | 3,220 11/24 | 19,496,700 5/26 | 5兆7085億 | 4兆2947億 | +7.5% 5/2 | -10.38% 3/17 |
2012年 12月期 | 4,015 3/28 3/27 | 2,308 7/26 | 32,252,400 7/26 | 5兆3550億 | 3兆783億 | +17.63% 12/19 | -18% 7/26 |
2013年 12月期 | 4,115 5/23 | 2,913 9/2 | 27,280,500 4/25 | 5兆4884億 | 3兆8852億 | +8.64% 4/24 | -11.86% 6/13 |
2014年 12月期 | 4,045 12/25 | 2,889 2/6 | 14,373,700 12/12 | 5兆3950億 | 3兆8532億 | +9.97% 12/1 | -8.75% 10/17 |
2015年 12月期 | 4,539 4/13 | 3,402 9/29 | 12,783,000 7/30 | 6兆539億 | 4兆5374億 | +7.81% 4/6 | -10.29% 1/21 |
2016年 12月期 | 3,656 1/4 | 2,780 6/28 | 12,718,100 6/27 | 4兆8762億 | 3兆7078億 | +8.7% 12/9 | -9.29% 2/12 |
2017年 12月期 | 4,472 11/9 | 3,218 2/8 | 16,382,700 4/27 | 5兆9645億 | 4兆2920億 | +8.93% 5/9 | -5.61% 7/7 |
2018年 12月期 | 4,395 2/2 | 2,877 12/26 | 14,530,200 10/26 | 5兆8618億 | 3兆8372億 | +4.23% 10/2 | -9.8% 10/29 |
2019年 12月期 | 3,338 4/17 | 2,688 8/26 | 9,066,700 10/29 | 4兆4521億 | 3兆5851億 | +5.82% 9/13 | -8.59% 8/15 |
2020年 12月期 | 3,099 1/20 | 1,627 10/20 | 32,998,400 7/29 | 4兆1333億 | 2兆1700億 | +18.37% 1/27 | -21.7% 3/16 |
2021年 12月期 | 2,938 10/20 | 1,876 1/4 | 20,271,400 10/27 | 3兆9185億 | 2兆5021億 | +9.35% 12/17 | -6.74% 10/28 |
2022年 12月期 | 3,516 8/22 | 2,539 3/8 | 15,951,900 10/27 | 4兆6895億 | 3兆3864億 | +8.47% 3/29 | -7.24% 1/4 |
2023年 12月期 | 3,912 6/22 | 2,755 1/16 | 22,531,900 7/28 | 5兆2176億 | 3兆6745億 | +9.58% 6/20 | -4.64% 10/4 |
2024年 12月期 | 5,274 12/24 | 3,594 1/4 | 21,321,200 1/31 | 7兆342億 | 4兆7935億 | +11.21% 8/23 | -13.77% 8/5 |
最新 | 3,998 2025/7/15 | 2,794,400 | 5兆3323億 | -4.06% 4,167 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- -16%(0.84倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 61%(1.61倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -3%(0.97倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/30
- 19%(1.19倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- 68%(1.68倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 46%(1.46倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 42%(1.42倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/12/30 vs 2023/12/29
- 43%(1.43倍)
- 2025/07/15 vs 2024/12/30
- -23%(0.77倍)
- 過去安値
413円(1987/04/14) - 867%(9.67倍)
3,998円(7/15)