株価チャート
株価
5/12
- 前日 (5/9)
- 4,800
- 始値
- 4,770
- 高値
- 4,798
- 安値
- 4,697
- 終値 -1.65%
- 4,721
- 出来高 -52.88%
- 2,942,600
乖離率
- 株価（5日）
移動平均値 - -2.5%
4,842 - 株価（25日）
移動平均値 - -2.05%
4,820 - 出来高（5日）
移動平均値 - -37.28%
4,691,540
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 4,770 | 4,798 | 4,697 | 4,721 | -1.65% | 2,942,600 | 3兆686億 | -2.05% | 30.08 | 3.79 |
| 05/09 | 4,676 | 4,842 | 4,516 | 4,800 | +3.96% | 6,245,300 | 3兆1200億 | -0.64% | 30.59 | 3.86 |
| 05/08 | 5,040 | 5,090 | 4,600 | 4,617 | -8.19% | 7,948,800 | 3兆10億 | -4.61% | 29.42 | 3.71 |
| 05/07 | 5,029 | 5,106 | 4,948 | 5,029 | -0.24% | 3,902,600 | 3兆2688億 | +3.56% | 32.05 | 4.04 |
| 05/02 | 4,960 | 5,100 | 4,935 | 5,041 | +1.84% | 2,418,400 | 3兆2766億 | +3.68% | 32.12 | 4.05 |
| 05/01 | 4,938 | 4,975 | 4,879 | 4,950 | +0.02% | 1,584,700 | 3兆2175億 | +1.64% | 31.54 | 3.98 |
| 04/30 | 4,756 | 4,949 | 4,739 | 4,949 | +3.23% | 2,913,500 | 3兆2168億 | +1.41% | 31.54 | 3.98 |
| 04/28 | 4,765 | 4,816 | 4,730 | 4,794 | -0.02% | 1,878,000 | 3兆1640億 | -1.96% | 30.55 | 3.85 |
| 04/25 | 4,803 | 4,840 | 4,746 | 4,795 | -0.04% | 2,224,100 | 3兆1647億 | -2.26% | 30.55 | 3.85 |
| 04/24 | 4,948 | 4,949 | 4,766 | 4,797 | -3.09% | 2,489,800 | 3兆1660億 | -2.56% | 30.57 | 3.86 |
| 04/23 | 5,028 | 5,028 | 4,903 | 4,950 | +0.16% | 2,412,100 | 3兆2670億 | +0.32% | 31.54 | 3.98 |
| 04/22 | 4,912 | 4,980 | 4,856 | 4,942 | +0.61% | 2,199,100 | 3兆2617億 | +0.1% | 31.49 | 3.97 |
| 04/21 | 4,990 | 4,998 | 4,838 | 4,912 | -2.85% | 2,403,200 | 3兆2419億 | -0.57% | 31.3 | 3.95 |
| 04/18 | 4,895 | 5,056 | 4,870 | 5,056 | +2.76% | 1,645,300 | 3兆3369億 | +2.29% | 32.22 | 4.06 |
| 04/17 | 4,868 | 4,972 | 4,826 | 4,920 | +0.76% | 1,726,300 | 3兆2472億 | -0.43% | 31.35 | 3.95 |
| 04/16 | 4,906 | 4,988 | 4,841 | 4,883 | +0.97% | 2,487,400 | 3兆2227億 | -1.21% | 31.12 | 3.92 |
| 04/15 | 4,880 | 4,942 | 4,790 | 4,836 | +0.33% | 1,680,100 | 3兆1917億 | -2.22% | 30.82 | 3.89 |
| 04/14 | 4,722 | 4,861 | 4,722 | 4,820 | +3.23% | 1,866,800 | 3兆1812億 | -2.65% | 30.71 | 3.87 |
| 04/11 | 4,590 | 4,698 | 4,525 | 4,669 | -4.62% | 3,519,400 | 3兆815億 | -5.79% | 29.75 | 3.75 |
| 04/10 | 4,764 | 4,920 | 4,678 | 4,895 | +9.17% | 3,356,300 | 3兆2307億 | -1.59% | 31.19 | 3.93 |
| 04/09 | 4,542 | 4,611 | 4,411 | 4,484 | -2.78% | 2,804,300 | 2兆9594億 | -9.96% | 28.57 | 3.6 |
| 04/08 | 4,553 | 4,715 | 4,546 | 4,612 | +4.77% | 2,718,200 | 3兆439億 | -7.85% | 29.39 | 3.71 |
| 04/07 | 4,472 | 4,537 | 4,310 | 4,402 | -7.37% | 4,043,900 | 2兆9053億 | -12.4% | 28.05 | 3.54 |
| 04/04 | 4,850 | 4,864 | 4,661 | 4,752 | -2.74% | 3,085,900 | 3兆1363億 | -5.88% | 30.28 | 3.82 |
| 04/03 | 4,783 | 4,908 | 4,782 | 4,886 | -2.06% | 3,158,300 | 3兆2247億 | -3.48% | 31.13 | 3.93 |
| 04/02 | 4,993 | 5,033 | 4,913 | 4,989 | -0.72% | 1,802,500 | 3兆2927億 | -1.56% | 31.79 | 4.01 |
| 04/01 | 5,099 | 5,171 | 5,007 | 5,025 | +0.42% | 2,087,000 | 3兆3165億 | -0.93% | 32.02 | 4.04 |
| 03/31 | 5,051 | 5,117 | 4,988 | 5,004 | -3.57% | 2,846,600 | 3兆3026億 | -1.3% | 25.05 | 4.08 |
| 03/28 | 5,234 | 5,246 | 5,147 | 5,189 | -0.92% | 2,056,700 | 3兆4247億 | +2.47% | 26.26 | 4.28 |
| 03/27 | 5,170 | 5,250 | 5,138 | 5,237 | +0.65% | 2,458,600 | 3兆4564億 | +3.62% | 26.5 | 4.32 |
| 03/26 | 5,269 | 5,300 | 5,176 | 5,203 | +0.19% | 2,273,600 | 3兆4339億 | +3.19% | 26.33 | 4.29 |
| 03/25 | 5,213 | 5,229 | 5,150 | 5,193 | +0.08% | 1,603,400 | 3兆4273億 | +3.22% | 26.28 | 4.29 |
| 03/24 | 5,272 | 5,278 | 5,170 | 5,189 | -0.99% | 1,727,200 | 3兆4247億 | +3.43% | 26.26 | 4.28 |
| 03/21 | 5,094 | 5,297 | 5,082 | 5,241 | +3.62% | 6,246,600 | 3兆4590億 | +4.72% | 26.52 | 4.32 |
| 03/19 | 5,015 | 5,097 | 4,994 | 5,058 | +0.54% | 2,243,000 | 3兆3382億 | +1.42% | 25.59 | 4.17 |
| 03/18 | 5,080 | 5,080 | 4,990 | 5,031 | +0.4% | 2,025,100 | 3兆3204億 | +1.17% | 25.46 | 4.15 |
| 03/17 | 5,033 | 5,053 | 4,965 | 5,011 | +0.62% | 1,895,100 | 3兆3072億 | +1.01% | 25.36 | 4.14 |
| 03/14 | 4,988 | 4,999 | 4,921 | 4,980 | -0.72% | 3,178,400 | 3兆2868億 | +0.55% | 25.2 | 4.11 |
| 03/13 | 5,035 | 5,083 | 4,973 | 5,016 | +0.7% | 2,287,100 | 3兆3105億 | +1.74% | 25.38 | 4.14 |
| 03/12 | 5,000 | 5,036 | 4,930 | 4,981 | +0.71% | 2,555,300 | 3兆2874億 | +2.01% | 25.2 | 4.11 |
| 03/11 | 4,885 | 4,946 | 4,724 | 4,946 | -0.18% | 2,785,300 | 3兆2643億 | +2.27% | 25.03 | 4.08 |
| 03/10 | 4,949 | 4,972 | 4,847 | 4,955 | +0.12% | 2,242,900 | 3兆2703億 | +3.38% | 25.07 | 4.09 |
| 03/07 | 5,111 | 5,150 | 4,921 | 4,949 | -3.17% | 3,111,200 | 3兆2663億 | +4.21% | 25.04 | 4.08 |
| 03/06 | 5,051 | 5,111 | 5,017 | 5,111 | +0.93% | 2,075,800 | 3兆3732億 | +8.63% | 25.86 | 4.22 |
| 03/05 | 5,060 | 5,079 | 4,981 | 5,064 | -0.49% | 2,346,200 | 3兆3422億 | +8.88% | 25.62 | 4.18 |
| 03/04 | 5,130 | 5,157 | 4,985 | 5,089 | -0.55% | 2,433,200 | 3兆3587億 | +10.73% | 25.75 | 4.2 |
| 03/03 | 5,060 | 5,117 | 5,019 | 5,117 | +2.34% | 1,779,100 | 3兆3772億 | +12.76% | 25.89 | 4.22 |
| 02/28 | 5,044 | 5,060 | 4,925 | 5,000 | -1.48% | 3,536,900 | 3兆3000億 | +11.68% | 25.3 | 4.13 |
| 02/27 | 5,067 | 5,075 | 4,981 | 5,075 | +0.67% | 1,999,500 | 3兆3495億 | +14.9% | 25.68 | 4.19 |
| 02/26 | 5,130 | 5,133 | 4,967 | 5,041 | -1.12% | 3,249,900 | 3兆3270億 | +15.83% | 25.51 | 4.16 |
| 02/25 | 4,967 | 5,109 | 4,924 | 5,098 | +2.31% | 3,674,400 | 3兆3646億 | +18.86% | 25.8 | 4.21 |
| 02/21 | 4,868 | 4,983 | 4,862 | 4,983 | +2.7% | 2,802,100 | 3兆2887億 | +17.94% | 25.21 | 4.11 |
| 02/20 | 4,885 | 4,890 | 4,780 | 4,852 | -1.54% | 2,634,300 | 3兆2023億 | +16.44% | 24.55 | 4 |
| 02/19 | 4,985 | 5,026 | 4,877 | 4,928 | -0.44% | 2,538,400 | 3兆2524億 | +19.82% | 24.94 | 4.07 |
| 02/18 | 4,903 | 4,977 | 4,882 | 4,950 | +0.69% | 2,301,300 | 3兆2670億 | +22.07% | 25.05 | 4.08 |
| 02/17 | 4,895 | 4,967 | 4,884 | 4,916 | +1.38% | 2,144,700 | 3兆2445億 | +22.96% | 24.88 | 4.06 |
| 02/14 | 4,889 | 4,918 | 4,821 | 4,849 | -0.57% | 2,585,400 | 3兆2003億 | +22.98% | 24.54 | 4 |
| 02/13 | 4,796 | 4,877 | 4,741 | 4,877 | +1.69% | 2,936,200 | 3兆2188億 | +25.24% | 24.68 | 4.02 |
| 02/12 | 4,788 | 4,858 | 4,682 | 4,796 | +1.65% | 4,671,500 | 3兆1653億 | +24.7% | 24.27 | 3.96 |
| 02/10 | 4,600 | 4,758 | 4,591 | 4,718 | -0.06% | 3,582,300 | 3兆1138億 | +24.09% | 23.87 | 3.89 |
| 02/07 | 4,788 | 4,864 | 4,704 | 4,721 | -2.09% | 5,021,200 | 3兆1158億 | +25.39% | 23.89 | 3.9 |
| 02/06 | 4,459 | 4,822 | 4,458 | 4,822 | +9.87% | 10,008,000 | 3兆1825億 | +29.35% | 24.4 | 3.98 |
| 02/05 | 3,871 | 4,468 | 3,867 | 4,389 | +13.73% | 11,803,900 | 2兆8967億 | +19.14% | 22.21 | 3.62 |
| 02/04 | 3,870 | 3,900 | 3,796 | 3,859 | +1.55% | 1,903,700 | 2兆5469億 | +5.52% | 19.53 | 3.18 |
| 02/03 | 3,818 | 3,827 | 3,771 | 3,800 | -1.58% | 2,103,700 | 2兆5080億 | +4.14% | 19.23 | 3.14 |
| 01/31 | 3,865 | 3,883 | 3,837 | 3,861 | -0.26% | 1,977,600 | 2兆5482億 | +5.9% | 19.54 | 3.19 |
| 01/30 | 3,820 | 3,877 | 3,797 | 3,871 | +1.18% | 2,032,300 | 2兆5548億 | +6.26% | 19.59 | 3.19 |
| 01/29 | 3,765 | 3,859 | 3,760 | 3,826 | +1.62% | 1,881,900 | 2兆5251億 | +5.23% | 19.36 | 3.16 |
| 01/28 | 3,728 | 3,794 | 3,710 | 3,765 | +1.65% | 2,310,000 | 2兆4849億 | +3.66% | 19.05 | 3.11 |
| 01/27 | 3,750 | 3,765 | 3,692 | 3,704 | +1.84% | 1,705,400 | 2兆4446億 | +2.01% | 18.74 | 3.06 |
| 01/24 | 3,694 | 3,694 | 3,637 | 3,637 | +1.45% | 1,751,400 | 2兆4004億 | +0.19% | 18.4 | 3 |
| 01/23 | 3,496 | 3,610 | 3,485 | 3,585 | +2.43% | 2,265,700 | 2兆3661億 | -1.19% | 18.14 | 2.96 |
| 01/22 | 3,447 | 3,500 | 3,441 | 3,500 | +1.24% | 1,518,600 | 2兆3100億 | -3.26% | 17.71 | 2.89 |
| 01/21 | 3,460 | 3,469 | 3,417 | 3,457 | -0.06% | 1,015,600 | 2兆2816億 | -4.24% | 17.49 | 2.85 |
| 01/20 | 3,499 | 3,514 | 3,447 | 3,459 | -0.89% | 1,099,200 | 2兆2829億 | -4% | 17.5 | 2.85 |
| 01/17 | 3,508 | 3,516 | 3,437 | 3,490 | -1.27% | 1,704,500 | 2兆3034億 | -2.95% | 17.66 | 2.88 |
| 01/16 | 3,550 | 3,592 | 3,526 | 3,535 | +0.94% | 1,792,600 | 2兆3331億 | -1.39% | 17.89 | 2.92 |
| 01/15 | 3,539 | 3,566 | 3,485 | 3,502 | +0.11% | 1,600,300 | 2兆3113億 | -1.93% | 17.72 | 2.89 |
| 01/14 | 3,488 | 3,535 | 3,453 | 3,498 | -0.71% | 2,167,600 | 2兆3086億 | -1.74% | 17.7 | 2.89 |
| 01/10 | 3,540 | 3,574 | 3,521 | 3,523 | -0.48% | 2,502,500 | 2兆3251億 | -0.7% | 17.83 | 2.91 |
| 01/09 | 3,593 | 3,611 | 3,523 | 3,540 | -2.34% | 2,501,000 | 2兆3364億 | +0.17% | 17.91 | 2.92 |
| 01/08 | 3,680 | 3,690 | 3,597 | 3,625 | -0.9% | 1,821,200 | 2兆3925億 | +3.01% | 18.34 | 2.99 |
| 01/07 | 3,700 | 3,711 | 3,634 | 3,658 | -1.51% | 2,194,800 | 2兆4142億 | +4.45% | 18.51 | 3.02 |
| 01/06 | 3,768 | 3,778 | 3,704 | 3,714 | -1.72% | 1,920,700 | 2兆4512億 | +6.57% | 18.79 | 3.06 |
| 2024 | ||||||||||
| 12/30 | 3,796 | 3,823 | 3,773 | 3,779 | -0.34% | 1,602,300 | 2兆4941億 | +8.97% | 19.12 | 3 |
| 12/27 | 3,730 | 3,811 | 3,716 | 3,792 | +1.44% | 1,972,800 | 2兆5027億 | +10.04% | 19.19 | 3.01 |
| 12/26 | 3,722 | 3,744 | 3,704 | 3,738 | +1.03% | 1,257,100 | 2兆4670億 | +9.3% | 18.91 | 2.96 |
| 12/25 | 3,713 | 3,716 | 3,671 | 3,700 | +0.71% | 1,291,700 | 2兆4420億 | +8.95% | 18.72 | 2.93 |
| 12/24 | 3,701 | 3,716 | 3,674 | 3,674 | -1.24% | 1,484,300 | 2兆4248億 | +8.92% | 18.59 | 2.91 |
| 12/23 | 3,774 | 3,790 | 3,708 | 3,720 | -1.4% | 2,614,400 | 2兆4552億 | +10.95% | 18.82 | 2.95 |
| 12/20 | 3,770 | 3,823 | 3,750 | 3,773 | +1.67% | 7,123,200 | 2兆4901億 | +13.1% | 19.09 | 2.99 |
| 12/19 | 3,666 | 3,732 | 3,614 | 3,711 | -0.05% | 1,965,100 | 2兆4492億 | +11.98% | 18.78 | 2.94 |
| 12/18 | 3,728 | 3,759 | 3,704 | 3,713 | -1.22% | 2,183,700 | 2兆4505億 | +12.62% | 18.79 | 2.94 |
| 12/17 | 3,719 | 3,803 | 3,700 | 3,759 | +2.17% | 3,367,100 | 2兆4809億 | +14.57% | 19.02 | 2.98 |
| 12/16 | 3,559 | 3,679 | 3,539 | 3,679 | +2.79% | 3,678,400 | 2兆4281億 | +12.68% | 18.62 | 2.92 |
| 12/13 | 3,328 | 3,647 | 3,273 | 3,579 | +7.09% | 10,840,900 | 2兆3621億 | +9.99% | 18.11 | 2.84 |
| 12/12 | 3,309 | 3,349 | 3,298 | 3,342 | +1.92% | 1,916,800 | 2兆2057億 | +3.02% | 16.91 | 2.65 |
| 12/11 | 3,340 | 3,340 | 3,263 | 3,279 | -0.61% | 2,054,600 | 2兆1641億 | +1.23% | 16.59 | 2.6 |
| 12/10 | 3,312 | 3,328 | 3,246 | 3,299 | +0.49% | 1,840,000 | 2兆1773億 | +1.76% | 16.69 | 2.62 |
| 12/09 | 3,251 | 3,302 | 3,230 | 3,283 | +2.53% | 2,586,200 | 2兆1667億 | +1.33% | 16.61 | 2.6 |
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 | 718 2,155 7/12 | 347 1,040 2/12 | 30,904,200 10,301,400 2/7 | - | - | +11.44% 3/19 | -26.79% 2/7 |
| 2009年 3月期 | 495 1,484 5/8 | 257 771 11/13 | 11,211,000 3,737,000 7/2 | - | - | +13.17% 3/24 | -20.96% 10/27 |
| 2010年 3月期 | 365 1,094 7/7 1,094 6/26 | 270 811 2/25 811 2/24 | 12,209,700 4,069,900 8/5 | - | - | +6.54% 6/26 | -7.28% 2/9 |
| 2011年 3月期 | 330 989 3/11 989 3/10 | 242 725 10/29 | 7,221,900 2,407,300 8/6 | 2472億5000万 | 1812億5000万 | +8.93% 12/7 | -12.15% 3/15 |
| 2012年 3月期 | 400 1,201 3/30 | 281 842 4/12 | 15,394,200 5,131,400 11/29 | 3002億5000万 | 2105億 | +9.03% 10/27 | -12.26% 5/7 |
| 2013年 3月期 | 574 1,723 3/21 | 298 895 6/4 | 11,816,400 3,938,800 5/7 | 4307億5000万 | 2237億5000万 | +14.88% 2/7 | -17.49% 5/14 |
| 2014年 3月期 | 852 2,557 1/27 | 455 1,365 6/14 | 16,697,100 5,565,700 1/27 | 5676億5400万 | 3412億5000万 | +13.66% 9/24 | -14.35% 6/6 |
| 2015年 3月期 | 1,058 3,175 8/6 | 694 2,082 4/15 | 45,504,000 15,168,000 8/6 | 7048億5000万 | 4622億400万 | +22.17% 8/6 | -10.74% 2/16 |
| 2016年 3月期 | 1,020 3,060 10/26 | 682 2,046 2/10 | 18,428,700 6,142,900 2/10 | 6793億2000万 | 4542億1200万 | +13.86% 8/6 | -16.31% 2/12 |
| 2017年 3月期 | 1,182 3,545 3/22 | 745 2,236 5/2 | 11,248,200 3,749,400 5/12 | 7869億9000万 | 4963億9200万 | +9.52% 5/31 | -8.24% 6/24 |
| 2018年 3月期 | 1,432 4,295 11/8 | 1,065 3,195 4/20 | 14,871,900 4,957,300 2/9 | 9534億9000万 | 7092億9000万 | +11.07% 5/12 | -10.91% 2/6 |
| 2019年 3月期 | 1,760 5,280 3/26 | 1,135 3,405 4/3 | 8,677,200 2,892,400 2/7 | 1兆1721億 | 7559億1000万 | +15.26% 11/19 | -9.85% 8/15 |
| 2020年 3月期 | 2,363 7,090 10/24 | 1,523 4,570 3/17 | 49,854,000 16,618,000 7/31 | 1兆5739億 | 1兆145億 | +16.39% 7/11 | -16.9% 3/16 |
| 2021年 3月期 | 3,265 9,795 12/1 | 1,677 5,030 4/3 | 11,459,700 3,819,900 1/28 | 2兆1744億 | 1兆1166億 | +13.48% 11/9 | -9.15% 2/26 |
| 2022年 3月期 | 3,215 9,644 3/30 | 2,343 7,028 7/30 | 5,764,800 1,921,600 10/28 | 2兆1409億 | 1兆5602億 | +12.75% 9/17 | -11.42% 1/27 |
| 2023年 3月期 | 3,730 11,190 8/19 | 2,620 7,860 1/16 | 7,243,800 2,414,600 11/11 | 2兆4841億 | 1兆7449億 | +9.52% 8/18 | -8.26% 11/15 |
| 2024年 3月期 | 3,521 6/19 | 2,611 2/15 | 9,167,900 2/15 | 2兆3449億 | 1兆7389億 | +9.54% 1/17 | -14.06% 2/15 |
| 2025年 3月期 | 5,300 3/26 | 2,647 8/5 | 11,803,900 2/5 | 3兆4980億 | 1兆7470億 | +29.36% 2/6 | -14.66% 8/5 |
| 最新 | 4,721 2025/5/12 | 2,942,600 | 3兆686億 | -2.05% 4,820 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 34%（1.34倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/05/12 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
242円（2010/10/29） - 1854%（19.54倍）
4,721円（5/12）