株価チャート
株価
5/16
- 前日 (5/15)
- 1,930
- 始値
- 1,955
- 高値
- 1,994
- 安値
- 1,939
- 終値 +0.88%
- 1,947
- 出来高 +59.54%
- 84,511,500
乖離率
- 株価（5日）
移動平均値 - +1.72%
1,914 - 株価（25日）
移動平均値 - +11.38%
1,748 - 出来高（5日）
移動平均値 - +35.24%
62,488,280
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 | 1,955 | 1,994 | 1,939 | 1,947 | +0.88% | 84,511,500 | 23兆4958億 | +11.38% | 12.03 | 1.09 |
| 05/15 | 1,945 | 1,948 | 1,917 | 1,930 | -0.77% | 52,970,600 | 23兆2906億 | +11.18% | 11.92 | 1.08 |
| 05/14 | 1,945 | 1,977 | 1,923 | 1,945 | +1.94% | 61,625,800 | 23兆4716億 | +13.15% | 12.01 | 1.09 |
| 05/13 | 1,942 | 1,950 | 1,907 | 1,908 | +3.7% | 69,781,000 | 23兆251億 | +11.71% | 11.78 | 1.07 |
| 05/12 | 1,834 | 1,843 | 1,814 | 1,840 | +1.6% | 43,552,500 | 22兆2045億 | +7.98% | 11.36 | 1.03 |
| 05/09 | 1,788 | 1,813 | 1,784 | 1,811 | +2.66% | 49,684,000 | 21兆8546億 | +5.97% | 11.19 | 1.02 |
| 05/08 | 1,744 | 1,768 | 1,742 | 1,764 | +0.74% | 38,483,300 | 21兆2874億 | +2.8% | 10.9 | 0.99 |
| 05/07 | 1,750 | 1,760 | 1,726 | 1,751 | +0.75% | 51,813,300 | 21兆1305億 | +1.45% | 10.82 | 0.98 |
| 05/02 | 1,757 | 1,790 | 1,723 | 1,738 | -2.47% | 69,709,700 | 20兆9736億 | -0.17% | 10.73 | 0.97 |
| 05/01 | 1,820 | 1,823 | 1,760 | 1,782 | -1.22% | 62,432,800 | 21兆5046億 | +1.37% | 11.01 | 1 |
| 04/30 | 1,800 | 1,820 | 1,783 | 1,804 | +1.81% | 64,480,100 | 21兆7701億 | +1.75% | 11.14 | 1.01 |
| 04/28 | 1,750 | 1,784 | 1,750 | 1,772 | +2.13% | 47,288,400 | 21兆3839億 | -0.89% | 10.94 | 0.99 |
| 04/25 | 1,744 | 1,745 | 1,716 | 1,735 | +0.75% | 48,539,900 | 20兆9374億 | -3.82% | 10.72 | 0.97 |
| 04/24 | 1,707 | 1,731 | 1,701 | 1,722 | +2.01% | 52,714,600 | 20兆7805億 | -5.59% | 10.64 | 0.97 |
| 04/23 | 1,699 | 1,709 | 1,679 | 1,688 | +3.37% | 60,413,200 | 20兆3702億 | -8.21% | 10.43 | 0.95 |
| 04/22 | 1,645 | 1,659 | 1,631 | 1,633 | -1.21% | 42,565,500 | 19兆7065億 | -12.02% | 10.09 | 0.92 |
| 04/21 | 1,674 | 1,677 | 1,642 | 1,653 | -1.96% | 33,138,500 | 19兆9479億 | -11.7% | 10.21 | 0.93 |
| 04/18 | 1,690 | 1,698 | 1,672 | 1,686 | +0.36% | 50,013,500 | 20兆3461億 | -10.6% | 10.41 | 0.95 |
| 04/17 | 1,647 | 1,680 | 1,634 | 1,680 | +2.31% | 52,230,000 | 20兆2737億 | -11.44% | 10.38 | 0.94 |
| 04/16 | 1,700 | 1,709 | 1,633 | 1,642 | -2.49% | 63,594,600 | 19兆8151億 | -13.9% | 10.14 | 0.92 |
| 04/15 | 1,674 | 1,702 | 1,661 | 1,684 | +2.25% | 59,414,100 | 20兆3220億 | -12.15% | 10.4 | 0.94 |
| 04/14 | 1,651 | 1,704 | 1,642 | 1,647 | +0.12% | 64,482,000 | 19兆8755億 | -14.49% | 10.17 | 0.92 |
| 04/11 | 1,606 | 1,663 | 1,595 | 1,645 | -3.86% | 98,801,700 | 19兆8513億 | -15.07% | 10.16 | 0.92 |
| 04/10 | 1,817 | 1,817 | 1,711 | 1,711 | +8.98% | 132,780,800 | 20兆6478億 | -12.21% | 10.57 | 0.96 |
| 04/09 | 1,600 | 1,624 | 1,552 | 1,570 | -5.31% | 126,803,200 | 18兆9463億 | -19.82% | 9.7 | 0.88 |
| 04/08 | 1,678 | 1,688 | 1,622 | 1,658 | +10.83% | 120,997,000 | 20兆82億 | -15.97% | 10.24 | 0.93 |
| 04/07 | 1,319 | 1,533 | 1,310 | 1,496 | -10.37% | 172,141,100 | 18兆532億 | -24.6% | 9.24 | 0.84 |
| 04/04 | 1,696 | 1,716 | 1,600 | 1,669 | -8.45% | 171,845,900 | 20兆1410億 | -16.59% | 10.31 | 0.94 |
| 04/03 | 1,806 | 1,866 | 1,786 | 1,823 | -7.18% | 133,112,300 | 21兆9994億 | -9.35% | 11.26 | 1.02 |
| 04/02 | 1,991 | 1,992 | 1,942 | 1,964 | -1.5% | 52,741,900 | 23兆7009億 | -2.53% | 12.13 | 1.1 |
| 04/01 | 2,043 | 2,050 | 1,979 | 1,994 | -0.85% | 56,666,500 | 24兆630億 | -1.04% | 12.32 | 1.12 |
| 03/31 | 2,016 | 2,047 | 1,996 | 2,011 | -4.65% | 65,815,900 | 24兆2681億 | -0.1% | 12.42 | 1.13 |
| 03/28 | 2,152 | 2,157 | 2,105 | 2,109 | -3.21% | 49,747,500 | 25兆4508億 | +4.82% | 13.13 | 1.19 |
| 03/27 | 2,159 | 2,182 | 2,146 | 2,179 | +0.93% | 52,488,100 | 26兆2955億 | +8.52% | 13.57 | 1.23 |
| 03/26 | 2,181 | 2,181 | 2,141 | 2,159 | -0.23% | 46,705,600 | 26兆541億 | +7.84% | 13.44 | 1.22 |
| 03/25 | 2,200 | 2,203 | 2,151 | 2,164 | -0.82% | 45,627,000 | 26兆1145億 | +8.47% | 13.48 | 1.22 |
| 03/24 | 2,200 | 2,225 | 2,182 | 2,182 | -1.98% | 60,516,100 | 26兆3317億 | +9.87% | 13.59 | 1.23 |
| 03/21 | 2,125 | 2,240 | 2,123 | 2,226 | +5.7% | 139,494,500 | 26兆8627億 | +12.65% | 13.86 | 1.26 |
| 03/19 | 2,110 | 2,119 | 2,094 | 2,106 | 0% | 66,743,300 | 25兆4145億 | +7.23% | 13.11 | 1.19 |
| 03/18 | 2,052 | 2,117 | 2,052 | 2,106 | +3.74% | 91,991,900 | 25兆4145億 | +7.72% | 13.11 | 1.19 |
| 03/17 | 2,020 | 2,040 | 2,017 | 2,030 | +1.45% | 51,530,100 | 24兆4974億 | +4.21% | 12.64 | 1.15 |
| 03/14 | 1,970 | 2,007 | 1,951 | 2,001 | +2.25% | 68,846,600 | 24兆1474億 | +2.99% | 12.46 | 1.13 |
| 03/13 | 1,952 | 1,968 | 1,945 | 1,957 | +1.4% | 46,852,300 | 23兆6165億 | +0.88% | 12.19 | 1.11 |
| 03/12 | 1,902 | 1,943 | 1,901 | 1,930 | +1.95% | 52,283,100 | 23兆2906億 | -0.46% | 12.02 | 1.09 |
| 03/11 | 1,880 | 1,896 | 1,828 | 1,893 | -1.41% | 73,519,900 | 22兆8441億 | -2.37% | 11.79 | 1.07 |
| 03/10 | 1,932 | 1,938 | 1,918 | 1,920 | -0.16% | 33,199,000 | 23兆1700億 | -1.18% | 11.96 | 1.09 |
| 03/07 | 1,923 | 1,935 | 1,916 | 1,923 | -1.64% | 44,683,300 | 23兆2062億 | -1.08% | 11.97 | 1.09 |
| 03/06 | 1,935 | 1,961 | 1,935 | 1,955 | +1.4% | 46,161,900 | 23兆5923億 | +0.46% | 12.17 | 1.11 |
| 03/05 | 1,910 | 1,933 | 1,904 | 1,928 | -0.21% | 40,720,700 | 23兆2665億 | -0.98% | 12.01 | 1.09 |
| 03/04 | 1,934 | 1,938 | 1,903 | 1,932 | -0.87% | 43,511,100 | 23兆3148億 | -0.77% | 12.03 | 1.09 |
| 03/03 | 1,934 | 1,954 | 1,921 | 1,949 | +2.42% | 41,941,900 | 23兆5199億 | +0.15% | 12.14 | 1.1 |
| 02/28 | 1,929 | 1,932 | 1,888 | 1,903 | -1.96% | 95,721,700 | 22兆9648億 | -2.11% | 11.85 | 1.08 |
| 02/27 | 1,917 | 1,942 | 1,909 | 1,941 | +1.09% | 45,479,200 | 23兆4234億 | -0.15% | 12.09 | 1.1 |
| 02/26 | 1,950 | 1,955 | 1,908 | 1,920 | -2.09% | 50,120,300 | 23兆1700億 | -1.18% | 11.96 | 1.09 |
| 02/25 | 1,924 | 1,966 | 1,916 | 1,961 | +0.56% | 44,022,100 | 23兆6647億 | +0.93% | 12.21 | 1.11 |
| 02/21 | 1,960 | 1,972 | 1,941 | 1,950 | -1.17% | 43,123,200 | 23兆5320億 | +0.57% | 12.14 | 1.1 |
| 02/20 | 1,991 | 2,004 | 1,960 | 1,973 | -1.94% | 55,078,800 | 23兆8095億 | +1.86% | 12.29 | 1.12 |
| 02/19 | 2,022 | 2,039 | 2,004 | 2,012 | -0.49% | 56,609,400 | 24兆2802億 | +4.03% | 12.53 | 1.14 |
| 02/18 | 1,999 | 2,033 | 1,993 | 2,022 | +1.97% | 63,751,800 | 24兆4009億 | +4.88% | 12.59 | 1.14 |
| 02/17 | 1,952 | 1,983 | 1,950 | 1,983 | +2.01% | 46,516,600 | 23兆9302億 | +3.12% | 12.35 | 1.12 |
| 02/14 | 1,930 | 1,947 | 1,925 | 1,944 | +0.1% | 41,041,200 | 23兆4596億 | +1.25% | 12.11 | 1.1 |
| 02/13 | 1,924 | 1,944 | 1,923 | 1,942 | +1.84% | 45,145,800 | 23兆4354億 | +1.2% | 12.09 | 1.1 |
| 02/12 | 1,900 | 1,907 | 1,884 | 1,907 | +0.32% | 32,614,900 | 23兆131億 | -0.57% | 11.87 | 1.08 |
| 02/10 | 1,919 | 1,929 | 1,899 | 1,901 | -0.52% | 29,342,500 | 22兆9407億 | -0.78% | 11.84 | 1.07 |
| 02/07 | 1,917 | 1,922 | 1,894 | 1,911 | -0.1% | 33,481,300 | 23兆613億 | -0.16% | 11.9 | 1.08 |
| 02/06 | 1,940 | 1,943 | 1,904 | 1,913 | -0.88% | 53,281,200 | 23兆855億 | +0.1% | 11.91 | 1.08 |
| 02/05 | 1,950 | 1,971 | 1,920 | 1,930 | -0.62% | 68,815,300 | 23兆2906億 | +1.21% | 12.02 | 1.09 |
| 02/04 | 1,940 | 1,954 | 1,932 | 1,942 | +0.83% | 54,245,400 | 23兆4354億 | +2.1% | 12.09 | 1.1 |
| 02/03 | 1,946 | 1,951 | 1,919 | 1,926 | -2.68% | 66,155,400 | 23兆2424億 | +1.53% | 11.99 | 1.09 |
| 01/31 | 1,969 | 1,980 | 1,952 | 1,979 | +0.71% | 41,602,800 | 23兆8819億 | +4.65% | 12.32 | 1.12 |
| 01/30 | 1,978 | 1,992 | 1,955 | 1,965 | -0.25% | 52,933,400 | 23兆7130億 | +4.35% | 12.24 | 1.11 |
| 01/29 | 1,975 | 1,981 | 1,962 | 1,970 | 0% | 49,892,200 | 23兆7733億 | +4.9% | 12.27 | 1.11 |
| 01/28 | 1,927 | 1,982 | 1,922 | 1,970 | +2.55% | 71,707,300 | 23兆7733億 | +5.24% | 12.27 | 1.11 |
| 01/27 | 1,927 | 1,964 | 1,918 | 1,921 | +0.73% | 79,569,500 | 23兆1820億 | +2.95% | 11.96 | 1.09 |
| 01/24 | 1,907 | 1,923 | 1,887 | 1,907 | 0% | 56,820,700 | 23兆131億 | +2.36% | 11.87 | 1.08 |
| 01/23 | 1,905 | 1,913 | 1,885 | 1,907 | 0% | 37,769,800 | 23兆131億 | +2.47% | 11.87 | 1.08 |
| 01/22 | 1,936 | 1,937 | 1,906 | 1,907 | -0.57% | 43,590,100 | 23兆131億 | +2.58% | 11.87 | 1.08 |
| 01/21 | 1,925 | 1,932 | 1,886 | 1,918 | +0.1% | 46,188,100 | 23兆1458億 | +3.34% | 11.94 | 1.08 |
| 01/20 | 1,899 | 1,917 | 1,885 | 1,916 | +2.57% | 49,254,900 | 23兆1217億 | +3.46% | 11.93 | 1.08 |
| 01/17 | 1,881 | 1,881 | 1,829 | 1,868 | -1.16% | 59,166,500 | 22兆5424億 | +1.08% | 11.63 | 1.06 |
| 01/16 | 1,906 | 1,928 | 1,876 | 1,890 | -0.16% | 59,215,400 | 22兆8079億 | +2.44% | 11.77 | 1.07 |
| 01/15 | 1,880 | 1,895 | 1,872 | 1,893 | +1.77% | 40,942,600 | 22兆8441億 | +2.77% | 11.79 | 1.07 |
| 01/14 | 1,910 | 1,916 | 1,844 | 1,860 | -2.31% | 65,248,800 | 22兆4459億 | +1.14% | 11.58 | 1.05 |
| 01/10 | 1,911 | 1,917 | 1,891 | 1,904 | -0.73% | 45,911,300 | 22兆9769億 | +3.59% | 11.86 | 1.08 |
| 01/09 | 1,906 | 1,932 | 1,904 | 1,918 | -0.05% | 49,890,200 | 23兆1458億 | +4.52% | 11.94 | 1.08 |
| 01/08 | 1,927 | 1,948 | 1,906 | 1,919 | 0% | 65,845,300 | 23兆1579億 | +4.86% | 11.95 | 1.08 |
| 01/07 | 1,873 | 1,934 | 1,868 | 1,919 | +3.28% | 84,675,200 | 23兆1579億 | +5.21% | 11.95 | 1.08 |
| 01/06 | 1,860 | 1,870 | 1,835 | 1,858 | +0.65% | 46,536,300 | 22兆4218億 | +2.2% | 11.57 | 1.05 |
| 2024 | ||||||||||
| 12/30 | 1,845 | 1,866 | 1,839 | 1,846 | +0.71% | 45,651,400 | 22兆2769億 | +1.65% | 11.29 | 1.03 |
| 12/27 | 1,820 | 1,840 | 1,816 | 1,833 | +1.21% | 64,716,400 | 22兆1201億 | +0.99% | 11.21 | 1.02 |
| 12/26 | 1,800 | 1,811 | 1,793 | 1,811 | +0.61% | 32,981,700 | 21兆8546億 | -0.22% | 11.08 | 1.01 |
| 12/25 | 1,802 | 1,805 | 1,788 | 1,800 | -0.44% | 25,367,400 | 21兆7218億 | -0.77% | 11.01 | 1.01 |
| 12/24 | 1,808 | 1,816 | 1,799 | 1,808 | +0.44% | 29,502,900 | 21兆8184億 | -0.39% | 11.06 | 1.01 |
| 12/23 | 1,774 | 1,800 | 1,769 | 1,800 | +1.52% | 35,341,700 | 21兆7218億 | -0.88% | 11.01 | 1.01 |
| 12/20 | 1,815 | 1,820 | 1,769 | 1,773 | -3.38% | 70,783,300 | 21兆3960億 | -2.42% | 10.85 | 0.99 |
| 12/19 | 1,800 | 1,849 | 1,788 | 1,835 | +1.21% | 46,831,000 | 22兆1442億 | +0.88% | 11.22 | 1.03 |
| 12/18 | 1,811 | 1,841 | 1,810 | 1,813 | -0.44% | 34,653,300 | 21兆8787億 | -0.22% | 11.09 | 1.01 |
| 12/17 | 1,854 | 1,857 | 1,817 | 1,821 | -1.94% | 56,169,900 | 21兆9753億 | +0.28% | 11.14 | 1.02 |
| 12/16 | 1,859 | 1,868 | 1,845 | 1,857 | +0.38% | 36,621,800 | 22兆4097億 | +2.31% | 11.36 | 1.04 |
| 12/13 | 1,850 | 1,859 | 1,833 | 1,850 | -0.11% | 47,770,900 | 22兆3252億 | +2.15% | 11.32 | 1.03 |
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 | |
| 2007年 3月期 | 1,950 1,950,000 4/7 | 1,260 1,260,000 3/19 | 155,105,000 155,105 6/8 | - | - | +7.7% 7/11 | -15.49% 5/25 |
| 2008年 3月期 | 1,430 1,430,000 6/18 1,430,000 6/15 他2件 | 782 3/17 | 134,015,000 134,015 8/17 | - | - | +21.25% 12/6 | -16.75% 1/22 |
| 2009年 3月期 | 1,173 4/30 | 377 3/10 | 165,186,800 12/9 | - | - | +26.25% 5/8 | -31.81% 10/28 |
| 2010年 3月期 | 699 5/11 | 437 12/15 | 480,777,100 12/22 | - | - | +27.96% 5/11 | -16.97% 10/2 |
| 2011年 3月期 | 520 4/15 | 321 3/15 | 180,716,900 3/15 | 7兆3571億 | 4兆5416億 | +7.66% 11/19 | -18.86% 3/15 |
| 2012年 3月期 | 448 3/19 | 318 11/25 | 140,590,700 5/13 | 6兆3384億 | 4兆4991億 | +13.08% 2/15 | -11.64% 8/24 |
| 2013年 3月期 | 592 3/12 | 328 6/4 | 223,726,200 3/11 | 8兆3758億 | 4兆6406億 | +19.98% 1/4 | -9.81% 5/21 |
| 2014年 3月期 | 750 5/15 | 515 4/2 | 333,044,000 4/5 | 10兆6113億 | 7兆2864億 | +11.49% 5/13 | -14.4% 6/3 |
| 2015年 3月期 | 811 3/17 | 523 4/11 | 156,920,400 11/17 | 11兆4909億 | 7兆4076億 | +16.96% 2/19 | -9.43% 10/17 |
| 2016年 3月期 | 937 6/1 | 432 2/12 | 269,335,700 2/12 | 13兆2762億 | 6兆1209億 | +13.98% 3/14 | -26.32% 2/12 |
| 2017年 3月期 | 779 2/16 2/15 | 426 7/8 | 364,603,200 11/11 | 11兆375億 | 6兆359億 | +25.62% 11/16 | -12.53% 6/28 |
| 2018年 3月期 | 894 1/16 | 642 4/17 | 172,431,800 11/30 | 12兆5407億 | 9兆964億 | +7.85% 10/27 | -10.03% 2/14 |
| 2019年 3月期 | 756 4/26 | 515 12/26 | 172,490,500 7/31 | 10兆5084億 | 7兆1212億 | +8.45% 7/30 | -13.44% 12/25 |
| 2020年 3月期 | 603 12/19 12/18 | 380 3/23 3/17 | 239,816,200 3/13 | 8兆2416億 | 5兆1611億 | +11.61% 9/11 | -24.47% 3/13 |
| 2021年 3月期 | 660 3/22 | 383 4/6 | 193,843,000 3/19 | 8兆9641億 | 5兆2019億 | +13.76% 3/19 | -6.29% 7/31 |
| 2022年 3月期 | 828 3/23 | 564 7/20 | 158,288,300 3/22 | 10兆9974億 | 7兆6602億 | +11.53% 3/23 | -8.64% 3/8 |
| 2023年 3月期 | 1,000 2/20 | 633 10/3 | 308,652,800 12/21 | 12兆6877億 | 8兆4075億 | +16.99% 12/23 | -14.12% 3/14 |
| 2024年 3月期 | 1,646 3/8 | 831 4/6 | 206,503,500 7/28 | 20兆3078億 | 10兆5434億 | +12.95% 9/13 | -5.55% 12/19 |
| 最新 | 1,947 2025/5/16 | 84,511,500 | 23兆4958億 | +11.38% 1,748 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/05/16 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
318円（2011/11/25） - 512%（6.12倍）
1,947円（5/16）