株価チャート
株価
5/19
- 前日 (5/16)
- 1,193
- 始値
- 1,191
- 高値
- 1,200
- 安値
- 1,171
- 終値 +0.08%
- 1,194
- 出来高 -44.26%
- 8,167,500
乖離率
- 株価（5日）
移動平均値 - -1.49%
1,212 - 株価（25日）
移動平均値 - +9.04%
1,095 - 出来高（5日）
移動平均値 - -44.58%
14,738,560
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 1,191 | 1,200 | 1,171 | 1,194 | +0.08% | 8,167,500 | 2兆7547億 | +9.04% | 11.42 | 1 |
| 05/16 | 1,231 | 1,238 | 1,181 | 1,193 | -3.09% | 14,654,000 | 2兆7524億 | +9.85% | 11.41 | 1 |
| 05/15 | 1,227 | 1,251 | 1,221 | 1,231 | -1.52% | 13,574,200 | 2兆8400億 | +13.98% | 11.78 | 1.04 |
| 05/14 | 1,230 | 1,253 | 1,217 | 1,250 | +4.78% | 19,098,600 | 2兆8839億 | +17.15% | 11.96 | 1.05 |
| 05/13 | 1,216 | 1,233 | 1,184 | 1,193 | +2.58% | 18,198,500 | 2兆7524億 | +12.76% | 11.41 | 1 |
| 05/12 | 1,145 | 1,163 | 1,139 | 1,163 | +2.2% | 8,406,900 | 2兆6831億 | +10.13% | 11.13 | 0.98 |
| 05/09 | 1,122 | 1,150 | 1,121 | 1,138 | +3.17% | 13,843,200 | 2兆6255億 | +7.36% | 10.89 | 0.96 |
| 05/08 | 1,081 | 1,109 | 1,077 | 1,103 | +1.75% | 13,417,100 | 2兆5447億 | +3.67% | 10.55 | 0.93 |
| 05/07 | 1,042 | 1,088 | 1,037 | 1,084 | +4.23% | 18,983,900 | 2兆5009億 | +1.12% | 10.37 | 0.91 |
| 05/02 | 1,060 | 1,092 | 1,029 | 1,040 | -5.37% | 28,113,900 | 2兆3994億 | -3.88% | 9.95 | 0.87 |
| 05/01 | 1,131 | 1,144 | 1,095 | 1,099 | -3.51% | 15,830,900 | 2兆5355億 | +0.27% | 10.51 | 0.92 |
| 04/30 | 1,099 | 1,147 | 1,096 | 1,139 | +4.88% | 17,335,800 | 2兆6278億 | +2.8% | 10.9 | 0.96 |
| 04/28 | 1,077 | 1,096 | 1,073 | 1,086 | +1.69% | 8,167,000 | 2兆5055億 | -2.86% | 10.39 | 0.91 |
| 04/25 | 1,058 | 1,069 | 1,048 | 1,068 | +3.69% | 10,922,500 | 2兆4640億 | -5.65% | 10.22 | 0.9 |
| 04/24 | 1,049 | 1,052 | 1,020 | 1,030 | +0.1% | 13,629,800 | 2兆3763億 | -10.12% | 9.85 | 0.87 |
| 04/23 | 1,034 | 1,039 | 1,016 | 1,029 | +2.49% | 15,513,900 | 2兆3740億 | -11.29% | 9.84 | 0.87 |
| 04/22 | 1,001 | 1,009 | 996 | 1,004 | -1.08% | 13,042,500 | 2兆3163億 | -14.41% | 9.6 | 0.84 |
| 04/21 | 1,040 | 1,045 | 1,006 | 1,015 | -3.24% | 10,509,700 | 2兆3417億 | -14.42% | 9.71 | 0.85 |
| 04/18 | 1,058 | 1,060 | 1,039 | 1,049 | 0% | 11,583,100 | 2兆4201億 | -12.36% | 10.04 | 0.88 |
| 04/17 | 1,036 | 1,049 | 1,013 | 1,049 | +1.35% | 12,287,500 | 2兆4201億 | -13.02% | 10.04 | 0.88 |
| 04/16 | 1,072 | 1,079 | 1,029 | 1,035 | -2.91% | 10,113,900 | 2兆3878億 | -14.74% | 9.9 | 0.87 |
| 04/15 | 1,053 | 1,078 | 1,045 | 1,066 | +3.19% | 9,961,300 | 2兆4594億 | -12.69% | 10.2 | 0.9 |
| 04/14 | 1,022 | 1,061 | 1,016 | 1,033 | +1.27% | 7,838,900 | 2兆3832億 | -15.81% | 9.88 | 0.87 |
| 04/11 | 985 | 1,028 | 976 | 1,020 | -4.67% | 22,676,700 | 2兆3532億 | -17.48% | 9.76 | 0.86 |
| 04/10 | 1,117 | 1,117 | 1,060 | 1,070 | +10.65% | 28,990,300 | 2兆4686億 | -14.06% | 10.24 | 0.9 |
| 04/09 | 990 | 1,011 | 966 | 967 | -5.93% | 20,809,300 | 2兆2310億 | -22.64% | 9.25 | 0.81 |
| 04/08 | 1,042 | 1,053 | 1,005 | 1,028 | +13.34% | 24,918,300 | 2兆3717億 | -18.28% | 9.83 | 0.86 |
| 04/07 | 857 | 927 | 845 | 907 | -12.54% | 36,873,700 | 2兆925億 | -28.24% | 8.68 | 0.76 |
| 04/04 | 1,095 | 1,096 | 994 | 1,037 | -9.19% | 25,635,500 | 2兆3925億 | -18.6% | 9.92 | 0.87 |
| 04/03 | 1,131 | 1,158 | 1,116 | 1,142 | -8.71% | 26,168,500 | 2兆6347億 | -10.78% | 10.92 | 0.96 |
| 04/02 | 1,261 | 1,263 | 1,236 | 1,251 | -0.79% | 9,479,200 | 2兆8862億 | -2.27% | 11.97 | 1.05 |
| 04/01 | 1,304 | 1,309 | 1,257 | 1,261 | -2.02% | 13,187,300 | 2兆9092億 | -1.41% | 12.06 | 1.06 |
| 03/31 | 1,288 | 1,308 | 1,265 | 1,287 | -4.53% | 13,309,500 | 2兆9692億 | +0.7% | 13.85 | 1.08 |
| 03/28 | 1,373 | 1,382 | 1,340 | 1,348 | -3.09% | 8,337,600 | 3兆1100億 | +5.64% | 14.4 | 1.13 |
| 03/27 | 1,377 | 1,391 | 1,364 | 1,391 | +0.22% | 10,422,000 | 3兆2092億 | +9.36% | 14.86 | 1.16 |
| 03/26 | 1,395 | 1,398 | 1,368 | 1,388 | -0.36% | 9,174,500 | 3兆2023億 | +9.72% | 14.83 | 1.16 |
| 03/25 | 1,416 | 1,417 | 1,377 | 1,393 | -1.9% | 9,173,600 | 3兆2138億 | +10.73% | 14.88 | 1.16 |
| 03/24 | 1,420 | 1,427 | 1,411 | 1,420 | -0.63% | 8,015,100 | 3兆2761億 | +13.69% | 15.17 | 1.19 |
| 03/21 | 1,371 | 1,430 | 1,369 | 1,429 | +3.7% | 19,491,400 | 3兆2968億 | +15.43% | 15.27 | 1.19 |
| 03/19 | 1,368 | 1,383 | 1,351 | 1,378 | +0.73% | 11,673,300 | 3兆1792億 | +12.4% | 14.72 | 1.15 |
| 03/18 | 1,320 | 1,370 | 1,311 | 1,368 | +4.59% | 15,655,800 | 3兆1561億 | +12.41% | 14.62 | 1.14 |
| 03/17 | 1,310 | 1,324 | 1,302 | 1,308 | +1% | 9,330,400 | 3兆177億 | +8.28% | 13.97 | 1.09 |
| 03/14 | 1,285 | 1,307 | 1,265 | 1,295 | +1.25% | 13,808,800 | 2兆9877億 | +7.83% | 13.84 | 1.08 |
| 03/13 | 1,259 | 1,288 | 1,257 | 1,279 | +2.57% | 8,835,900 | 2兆9508億 | +7.03% | 13.67 | 1.07 |
| 03/12 | 1,237 | 1,263 | 1,230 | 1,247 | +3.14% | 12,565,200 | 2兆8769億 | +4.88% | 13.32 | 1.04 |
| 03/11 | 1,204 | 1,209 | 1,152 | 1,209 | -1.71% | 18,536,600 | 2兆7893億 | +2.11% | 12.92 | 1.01 |
| 03/10 | 1,253 | 1,254 | 1,228 | 1,230 | -1.13% | 8,916,300 | 2兆8377億 | +4.06% | 13.14 | 1.03 |
| 03/07 | 1,227 | 1,251 | 1,225 | 1,244 | -0.32% | 9,748,700 | 2兆8700億 | +5.51% | 13.29 | 1.04 |
| 03/06 | 1,195 | 1,248 | 1,193 | 1,248 | +5.14% | 11,320,800 | 2兆8793億 | +6.21% | 13.33 | 1.04 |
| 03/05 | 1,160 | 1,193 | 1,156 | 1,187 | +1.89% | 10,292,500 | 2兆7385億 | +1.37% | 12.68 | 0.99 |
| 03/04 | 1,176 | 1,185 | 1,154 | 1,165 | -1.27% | 7,635,700 | 2兆6878億 | -0.26% | 12.45 | 0.97 |
| 03/03 | 1,185 | 1,195 | 1,170 | 1,180 | +1.37% | 7,461,700 | 2兆7224億 | +1.11% | 12.61 | 0.99 |
| 02/28 | 1,165 | 1,177 | 1,154 | 1,164 | -1.69% | 12,418,900 | 2兆6855億 | 0% | 12.44 | 0.97 |
| 02/27 | 1,164 | 1,184 | 1,162 | 1,184 | +2.25% | 8,937,900 | 2兆7316億 | +1.89% | 12.65 | 0.99 |
| 02/26 | 1,190 | 1,196 | 1,151 | 1,158 | -4.3% | 12,659,900 | 2兆6716億 | -0.17% | 12.37 | 0.97 |
| 02/25 | 1,200 | 1,221 | 1,200 | 1,210 | -1.87% | 6,710,600 | 2兆7916億 | +4.31% | 12.93 | 1.01 |
| 02/21 | 1,239 | 1,251 | 1,222 | 1,233 | -0.88% | 11,083,500 | 2兆8446億 | +6.66% | 13.17 | 1.03 |
| 02/20 | 1,229 | 1,245 | 1,221 | 1,244 | +0.16% | 9,143,200 | 2兆8700億 | +7.99% | 13.29 | 1.04 |
| 02/19 | 1,264 | 1,269 | 1,235 | 1,242 | +0.65% | 13,979,600 | 2兆8654億 | +8.28% | 13.27 | 1.04 |
| 02/18 | 1,200 | 1,241 | 1,199 | 1,234 | +3.52% | 15,804,200 | 2兆8470億 | +8.06% | 13.18 | 1.03 |
| 02/17 | 1,168 | 1,192 | 1,159 | 1,192 | +2.23% | 8,879,700 | 2兆7501億 | +4.84% | 12.74 | 1 |
| 02/14 | 1,162 | 1,172 | 1,157 | 1,166 | +0.78% | 7,896,300 | 2兆6901億 | +2.73% | 12.46 | 0.97 |
| 02/13 | 1,149 | 1,164 | 1,147 | 1,157 | +1.76% | 9,894,900 | 2兆6693億 | +1.94% | 12.36 | 0.97 |
| 02/12 | 1,132 | 1,143 | 1,127 | 1,137 | -0.18% | 8,225,000 | 2兆6232億 | +0.18% | 12.15 | 0.95 |
| 02/10 | 1,137 | 1,145 | 1,132 | 1,139 | +0.09% | 7,367,400 | 2兆6278億 | +0.26% | 12.17 | 0.95 |
| 02/07 | 1,149 | 1,152 | 1,136 | 1,138 | +0.26% | 8,344,000 | 2兆6255億 | +0.18% | 12.16 | 0.95 |
| 02/06 | 1,142 | 1,156 | 1,127 | 1,135 | -1.48% | 11,906,600 | 2兆6186億 | -0.09% | 12.13 | 0.95 |
| 02/05 | 1,143 | 1,177 | 1,133 | 1,152 | +1.5% | 22,224,100 | 2兆6578億 | +1.41% | 12.31 | 0.96 |
| 02/04 | 1,134 | 1,142 | 1,121 | 1,135 | +1.16% | 13,687,000 | 2兆6186億 | -0.09% | 12.13 | 0.95 |
| 02/03 | 1,128 | 1,148 | 1,113 | 1,122 | -3.19% | 19,956,400 | 2兆5886億 | -1.32% | 11.99 | 0.94 |
| 01/31 | 1,163 | 1,166 | 1,145 | 1,159 | +0.43% | 13,064,100 | 2兆6739億 | +1.93% | 12.38 | 0.97 |
| 01/30 | 1,145 | 1,154 | 1,135 | 1,154 | +1.5% | 9,263,000 | 2兆6812億 | +1.67% | 12.42 | 0.97 |
| 01/29 | 1,127 | 1,147 | 1,123 | 1,137 | -0.7% | 10,069,900 | 2兆6417億 | +0.18% | 12.23 | 0.96 |
| 01/28 | 1,117 | 1,149 | 1,117 | 1,145 | +2.23% | 10,123,000 | 2兆6603億 | +0.79% | 12.32 | 0.96 |
| 01/27 | 1,149 | 1,164 | 1,120 | 1,120 | -1.5% | 10,261,400 | 2兆6022億 | -1.41% | 12.05 | 0.94 |
| 01/24 | 1,114 | 1,144 | 1,104 | 1,137 | +1.97% | 12,089,100 | 2兆6417億 | -0.18% | 12.23 | 0.96 |
| 01/23 | 1,119 | 1,126 | 1,106 | 1,115 | -0.18% | 9,426,500 | 2兆5906億 | -2.36% | 12 | 0.94 |
| 01/22 | 1,139 | 1,139 | 1,114 | 1,117 | -1.15% | 8,456,500 | 2兆5952億 | -2.53% | 12.02 | 0.94 |
| 01/21 | 1,152 | 1,158 | 1,125 | 1,130 | -0.88% | 8,751,600 | 2兆6254億 | -1.74% | 12.16 | 0.95 |
| 01/20 | 1,134 | 1,146 | 1,130 | 1,140 | +1.97% | 6,243,400 | 2兆6486億 | -1.13% | 12.27 | 0.96 |
| 01/17 | 1,111 | 1,122 | 1,092 | 1,118 | -1.06% | 7,342,600 | 2兆5975億 | -3.2% | 12.03 | 0.94 |
| 01/16 | 1,134 | 1,152 | 1,126 | 1,130 | +0.18% | 8,082,800 | 2兆6254億 | -2.59% | 12.16 | 0.95 |
| 01/15 | 1,124 | 1,132 | 1,112 | 1,128 | +1.9% | 7,812,900 | 2兆6208億 | -3.09% | 12.14 | 0.95 |
| 01/14 | 1,130 | 1,131 | 1,105 | 1,107 | -1.07% | 7,097,500 | 2兆5720億 | -5.3% | 11.91 | 0.93 |
| 01/10 | 1,127 | 1,136 | 1,111 | 1,119 | -1.58% | 7,907,000 | 2兆5998億 | -4.93% | 12.04 | 0.94 |
| 01/09 | 1,165 | 1,165 | 1,137 | 1,137 | -3.07% | 10,388,700 | 2兆6417億 | -3.97% | 12.23 | 0.96 |
| 01/08 | 1,163 | 1,178 | 1,161 | 1,173 | +1.38% | 9,989,400 | 2兆7253億 | -1.26% | 12.62 | 0.99 |
| 01/07 | 1,152 | 1,170 | 1,144 | 1,157 | +1.14% | 10,421,600 | 2兆6881億 | -2.85% | 12.45 | 0.97 |
| 01/06 | 1,166 | 1,168 | 1,129 | 1,144 | -0.09% | 9,343,000 | 2兆6579億 | -4.11% | 12.31 | 0.96 |
| 2024 | ||||||||||
| 12/30 | 1,158 | 1,168 | 1,138 | 1,145 | -0.35% | 5,438,900 | 2兆6603億 | -4.34% | 12.32 | 0.96 |
| 12/27 | 1,138 | 1,154 | 1,136 | 1,149 | +0.61% | 5,529,500 | 2兆6695億 | -4.41% | 12.36 | 0.96 |
| 12/26 | 1,146 | 1,147 | 1,127 | 1,142 | +0.44% | 6,005,100 | 2兆6533億 | -5.31% | 12.29 | 0.96 |
| 12/25 | 1,150 | 1,153 | 1,132 | 1,137 | -1.3% | 4,672,900 | 2兆6417億 | -6.03% | 12.23 | 0.95 |
| 12/24 | 1,155 | 1,163 | 1,140 | 1,152 | +2.13% | 7,648,300 | 2兆6765億 | -5.11% | 12.4 | 0.96 |
| 12/23 | 1,107 | 1,130 | 1,105 | 1,128 | +1.9% | 7,534,100 | 2兆6208億 | -7.31% | 12.14 | 0.94 |
| 12/20 | 1,136 | 1,143 | 1,103 | 1,107 | -4.98% | 18,921,200 | 2兆5720億 | -9.26% | 11.91 | 0.93 |
| 12/19 | 1,135 | 1,190 | 1,131 | 1,165 | +1.39% | 18,528,900 | 2兆7067億 | -4.9% | 12.54 | 0.97 |
| 12/18 | 1,150 | 1,164 | 1,139 | 1,149 | -1.03% | 11,101,300 | 2兆6695億 | -6.43% | 12.36 | 0.96 |
| 12/17 | 1,195 | 1,202 | 1,161 | 1,161 | -2.85% | 8,022,500 | 2兆6974億 | -5.53% | 12.49 | 0.97 |
| 12/16 | 1,204 | 1,208 | 1,181 | 1,195 | -0.42% | 5,415,300 | 2兆7764億 | -2.85% | 12.86 | 1 |
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 | 4,300 430,000 4/5 | 2,960 296,000 3/19 | 18,527,300 185,273 4/5 | - | - | +9.24% 7/3 | -16% 5/25 |
| 2008年 3月期 | 3,250 325,000 4/9 | 1,500 150,000 1/22 | 23,379,100 233,791 10/4 | - | - | +12.75% 4/28 | -20.87% 1/22 |
| 2009年 3月期 | 2,050 205,000 4/30 | 725 72,500 10/28 | 39,121,700 391,217 9/9 | - | - | +23.24% 9/22 | -32.16% 10/27 |
| 2010年 3月期 | 1,518 6/8 | 871 11/27 | 14,143,000 10/29 | - | - | +15.76% 1/25 | -13.09% 11/27 |
| 2011年 3月期 | 1,255 4/8 | 319 3/15 | 174,782,800 2/1 | 1兆5247億 | 3875億7128万 | +7.16% 1/6 | -27.84% 11/8 |
| 2012年 3月期 | 419 3/19 | 319 9/12 | 33,650,700 8/1 | 5090億6698万 | 3875億7128万 | +11.6% 7/8 | -10.25% 8/19 |
| 2013年 3月期 | 561 3/12 | 278 6/4 | 100,013,900 3/11 | 6815億9087万 | 3377億5804万 | +22.19% 3/11 | -12.05% 5/16 |
| 2014年 3月期 | 582 1/23 1/22 他2件 | 421 6/7 | 74,209,800 2/3 | 1兆3526億 | 5114億9689万 | +9.03% 7/19 | -15.04% 6/3 |
| 2015年 3月期 | 686 3/2 | 469 4/11 | 35,530,700 10/30 | 1兆5943億 | 1兆900億 | +11.78% 2/18 | -7.04% 10/17 |
| 2016年 3月期 | 727 6/4 | 369 2/12 | 37,003,300 2/2 | 1兆6896億 | 8575億9957万 | +9.26% 4/22 | -27.11% 2/12 |
| 2017年 3月期 | 662 3/13 3/10 | 356 7/8 | 45,755,500 8/1 | 1兆5385億 | 8273億8604万 | +18.89% 11/16 | -10.42% 4/6 |
| 2018年 3月期 | 734 1/16 1/15 他2件 | 521 9/8 | 29,699,900 5/18 | 1兆7059億 | 1兆2108億 | +11.36% 12/20 | -11.43% 2/14 |
| 2019年 3月期 | 675 7/31 | 479 3/28 | 31,458,400 8/1 | 1兆5687億 | 1兆1132億 | +10.18% 7/30 | -9.73% 12/25 |
| 2020年 3月期 | 499 4/8 | 296 3/17 | 33,924,200 3/13 | 1兆1597億 | 6879億3893万 | +13.79% 9/11 | -25.21% 3/13 |
| 2021年 3月期 | 501 3/22 | 306 4/3 | 41,948,800 3/19 | 1兆1537億 | 7111億8011万 | +16.87% 5/28 | -8.4% 10/2 |
| 2022年 3月期 | 568 3/23 2/9 | 408 7/20 7/9 | 42,720,600 11/30 | 1兆3637億 | 1兆249億 | +13.39% 1/13 | -10.06% 3/8 |
| 2023年 3月期 | 795 3/10 | 473 5/25 | 50,422,700 3/14 | 1兆8902億 | 1兆1356億 | +13.97% 11/25 | -16.06% 3/24 |
| 2024年 3月期 | 992 3/27 | 624 5/26 | 43,114,800 7/28 | 2兆3242億 | 1兆4836億 | +14.48% 9/11 | -8.69% 12/21 |
| 2025年 3月期 | 1,430 3/21 | 799 8/7 | 33,012,100 8/6 | 3兆2992億 | 1兆8564億 | +16.34% 11/15 | -28.23% 4/7 |
| 最新 | 1,194 2025/5/19 | 8,167,500 | 2兆7547億 | +9.04% 1,095 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 108%（2.08倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 128%（2.28倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/24 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/24
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- -48%（0.52倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 62%（1.62倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 60%（1.6倍）
- 2025/05/19 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
278円（2012/06/04） - 329%（4.29倍）
1,194円（5/19）