株価チャート
株価
5/2
- 前日 (5/1)
- 3,347
- 始値
- 3,308
- 高値
- 3,364
- 安値
- 3,238
- 終値 -1.94%
- 3,282
- 出来高 +21.03%
- 18,941,100
乖離率
- 株価（5日）
移動平均値 - -1.59%
3,335 - 株価（25日）
移動平均値 - -0.42%
3,296 - 出来高（5日）
移動平均値 - +22.66%
15,442,400
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 3,308 | 3,364 | 3,238 | 3,282 | -1.94% | 18,941,100 | 12兆7487億 | -0.42% | 10.89 | 0.83 |
| 05/01 | 3,420 | 3,422 | 3,307 | 3,347 | -1.56% | 15,650,300 | 13兆12億 | +0.57% | 11.1 | 0.85 |
| 04/30 | 3,366 | 3,432 | 3,361 | 3,400 | +1.28% | 17,724,000 | 13兆2071億 | +1.37% | 11.28 | 0.86 |
| 04/28 | 3,334 | 3,375 | 3,320 | 3,357 | +2.01% | 12,895,200 | 13兆400億 | -0.62% | 11.13 | 0.85 |
| 04/25 | 3,300 | 3,308 | 3,258 | 3,291 | +1.07% | 12,001,400 | 12兆7837億 | -3.35% | 10.92 | 0.84 |
| 04/24 | 3,250 | 3,288 | 3,241 | 3,256 | +1.75% | 16,290,400 | 12兆6477億 | -5.29% | 10.8 | 0.83 |
| 04/23 | 3,250 | 3,259 | 3,189 | 3,200 | +1.81% | 14,648,600 | 12兆4302億 | -7.7% | 10.61 | 0.81 |
| 04/22 | 3,121 | 3,159 | 3,108 | 3,143 | -0.6% | 10,129,100 | 12兆2088億 | -10.17% | 10.42 | 0.8 |
| 04/21 | 3,203 | 3,210 | 3,144 | 3,162 | -2.11% | 8,913,400 | 12兆2826億 | -10.4% | 10.49 | 0.8 |
| 04/18 | 3,238 | 3,248 | 3,201 | 3,230 | +0.59% | 9,127,300 | 12兆5467億 | -9.19% | 10.71 | 0.82 |
| 04/17 | 3,149 | 3,211 | 3,127 | 3,211 | +2.29% | 10,947,800 | 12兆4729億 | -10.31% | 10.65 | 0.82 |
| 04/16 | 3,248 | 3,260 | 3,111 | 3,139 | -2.58% | 14,504,600 | 12兆1932億 | -12.85% | 10.41 | 0.8 |
| 04/15 | 3,176 | 3,238 | 3,157 | 3,222 | +3.27% | 16,954,000 | 12兆5156億 | -11.04% | 10.69 | 0.82 |
| 04/14 | 3,096 | 3,202 | 3,095 | 3,120 | +1.73% | 15,563,200 | 12兆1194億 | -14.33% | 10.35 | 0.79 |
| 04/11 | 3,011 | 3,099 | 2,991 | 3,067 | -4.78% | 26,390,000 | 11兆9135億 | -16.36% | 10.17 | 0.78 |
| 04/10 | 3,439 | 3,439 | 3,191 | 3,221 | +6.41% | 41,033,000 | 12兆5117億 | -12.9% | 10.68 | 0.82 |
| 04/09 | 3,054 | 3,089 | 2,981 | 3,027 | -4.87% | 30,182,400 | 11兆7582億 | -18.63% | 10.04 | 0.77 |
| 04/08 | 3,055 | 3,195 | 3,052 | 3,182 | +10.87% | 32,423,300 | 12兆3603億 | -15.17% | 10.55 | 0.81 |
| 04/07 | 2,585 | 2,949 | 2,561 | 2,870 | -8.16% | 60,119,200 | 11兆1483億 | -24.03% | 9.52 | 0.73 |
| 04/04 | 3,177 | 3,209 | 3,015 | 3,125 | -8.03% | 43,961,700 | 12兆1388億 | -18.09% | 10.37 | 0.79 |
| 04/03 | 3,449 | 3,489 | 3,355 | 3,398 | -7.69% | 42,607,800 | 13兆1993億 | -11.6% | 11.27 | 0.86 |
| 04/02 | 3,741 | 3,745 | 3,644 | 3,681 | -1.68% | 15,680,600 | 14兆2986億 | -4.69% | 12.21 | 0.94 |
| 04/01 | 3,865 | 3,868 | 3,720 | 3,744 | -1.34% | 14,035,400 | 14兆5433億 | -3.23% | 12.42 | 0.95 |
| 03/31 | 3,800 | 3,839 | 3,731 | 3,795 | -3.58% | 20,317,000 | 14兆7414億 | -2.06% | 12.59 | 0.96 |
| 03/28 | 4,006 | 4,012 | 3,919 | 3,936 | -3.24% | 18,602,000 | 15兆2891億 | +1.44% | 13.06 | 1 |
| 03/27 | 4,024 | 4,068 | 4,003 | 4,068 | +1.42% | 14,974,000 | 15兆8019億 | +4.79% | 13.49 | 1.03 |
| 03/26 | 4,000 | 4,020 | 3,968 | 4,011 | +0.6% | 12,123,000 | 15兆5805億 | +3.51% | 13.3 | 1.02 |
| 03/25 | 4,061 | 4,066 | 3,976 | 3,987 | -1.24% | 12,306,400 | 15兆4872億 | +3.02% | 13.22 | 1.01 |
| 03/24 | 4,099 | 4,114 | 4,033 | 4,037 | -2.23% | 11,244,300 | 15兆6815億 | +4.5% | 13.39 | 1.03 |
| 03/21 | 4,024 | 4,140 | 4,024 | 4,129 | +3.69% | 29,237,600 | 16兆388億 | +7.16% | 13.7 | 1.05 |
| 03/19 | 3,971 | 3,992 | 3,946 | 3,982 | 0% | 12,165,900 | 15兆4678億 | +3.78% | 13.21 | 1.01 |
| 03/18 | 3,959 | 3,997 | 3,926 | 3,982 | +2.31% | 16,834,900 | 15兆4678億 | +4.1% | 13.21 | 1.01 |
| 03/17 | 3,892 | 3,923 | 3,887 | 3,892 | +0.65% | 11,245,800 | 15兆1182億 | +2.02% | 12.91 | 0.99 |
| 03/14 | 3,807 | 3,874 | 3,782 | 3,867 | +1.34% | 16,090,100 | 15兆211億 | +1.5% | 12.83 | 0.98 |
| 03/13 | 3,765 | 3,834 | 3,751 | 3,816 | +1.9% | 13,898,400 | 14兆8230億 | +0.24% | 12.66 | 0.97 |
| 03/12 | 3,705 | 3,765 | 3,686 | 3,745 | +2.38% | 14,374,000 | 14兆5472億 | -1.58% | 12.42 | 0.95 |
| 03/11 | 3,611 | 3,658 | 3,521 | 3,658 | -1.4% | 18,696,400 | 14兆2093億 | -3.89% | 12.13 | 0.93 |
| 03/10 | 3,765 | 3,767 | 3,710 | 3,710 | -1.17% | 9,984,500 | 14兆4112億 | -2.73% | 12.31 | 0.94 |
| 03/07 | 3,789 | 3,791 | 3,744 | 3,754 | -2.19% | 12,365,300 | 14兆5822億 | -1.75% | 12.45 | 0.95 |
| 03/06 | 3,800 | 3,838 | 3,785 | 3,838 | +1.67% | 11,892,800 | 14兆9085億 | +0.29% | 12.73 | 0.98 |
| 03/05 | 3,752 | 3,795 | 3,725 | 3,775 | -0.37% | 11,006,600 | 14兆6637億 | -1.41% | 12.52 | 0.96 |
| 03/04 | 3,830 | 3,843 | 3,773 | 3,789 | -1.64% | 10,500,700 | 14兆7181億 | -1.07% | 12.57 | 0.96 |
| 03/03 | 3,851 | 3,890 | 3,818 | 3,852 | +1.58% | 10,226,500 | 14兆9628億 | +0.6% | 12.78 | 0.98 |
| 02/28 | 3,850 | 3,864 | 3,783 | 3,792 | -2.12% | 20,504,300 | 14兆7298億 | -0.86% | 12.58 | 0.96 |
| 02/27 | 3,834 | 3,874 | 3,825 | 3,874 | +1.25% | 12,231,900 | 15兆2036億 | +1.28% | 12.85 | 0.98 |
| 02/26 | 3,842 | 3,844 | 3,789 | 3,826 | -1.11% | 14,732,900 | 15兆152億 | +0.1% | 12.69 | 0.97 |
| 02/25 | 3,794 | 3,890 | 3,787 | 3,869 | -0.41% | 13,712,800 | 15兆1840億 | +1.23% | 12.83 | 0.98 |
| 02/21 | 3,890 | 3,906 | 3,858 | 3,885 | -0.82% | 11,493,600 | 15兆2468億 | +1.73% | 12.89 | 0.99 |
| 02/20 | 3,972 | 3,999 | 3,868 | 3,917 | -1.8% | 19,944,200 | 15兆3723億 | +2.65% | 12.99 | 1 |
| 02/19 | 3,939 | 4,022 | 3,933 | 3,989 | +2.05% | 27,754,300 | 15兆6549億 | +4.67% | 13.23 | 1.01 |
| 02/18 | 3,904 | 3,934 | 3,872 | 3,909 | +0.83% | 16,334,000 | 15兆3409億 | +2.87% | 12.97 | 0.99 |
| 02/17 | 3,803 | 3,907 | 3,801 | 3,877 | +1.95% | 17,656,500 | 15兆2154億 | +2.19% | 12.86 | 0.99 |
| 02/14 | 3,782 | 3,811 | 3,769 | 3,803 | +0.53% | 9,676,100 | 14兆9249億 | +0.29% | 12.61 | 0.97 |
| 02/13 | 3,745 | 3,790 | 3,738 | 3,783 | +1.42% | 12,419,100 | 14兆8465億 | -0.34% | 12.55 | 0.96 |
| 02/12 | 3,727 | 3,734 | 3,696 | 3,730 | +1.08% | 12,113,100 | 14兆6385億 | -1.82% | 12.37 | 0.95 |
| 02/10 | 3,759 | 3,773 | 3,681 | 3,690 | -1.49% | 12,363,000 | 14兆4815億 | -2.92% | 12.24 | 0.94 |
| 02/07 | 3,783 | 3,788 | 3,728 | 3,746 | -0.37% | 9,202,900 | 14兆7012億 | -1.52% | 12.43 | 0.95 |
| 02/06 | 3,795 | 3,800 | 3,736 | 3,760 | -0.45% | 13,382,400 | 14兆7562億 | -1.18% | 12.47 | 0.96 |
| 02/05 | 3,815 | 3,855 | 3,753 | 3,777 | -0.13% | 16,485,100 | 14兆8229億 | -0.71% | 12.53 | 0.96 |
| 02/04 | 3,825 | 3,827 | 3,753 | 3,782 | +0.72% | 16,423,100 | 14兆8425億 | -0.53% | 12.54 | 0.96 |
| 02/03 | 3,780 | 3,810 | 3,737 | 3,755 | -2.92% | 19,702,800 | 14兆7366億 | -1.18% | 12.45 | 0.95 |
| 01/31 | 3,900 | 3,900 | 3,841 | 3,868 | -0.41% | 13,100,300 | 15兆1800億 | +1.84% | 12.83 | 0.98 |
| 01/30 | 3,867 | 3,899 | 3,824 | 3,884 | -0.38% | 20,058,400 | 15兆2428億 | +2.51% | 12.88 | 0.99 |
| 01/29 | 3,909 | 3,915 | 3,865 | 3,899 | +0.21% | 17,767,000 | 15兆3017億 | +3.04% | 12.93 | 0.99 |
| 01/28 | 3,845 | 3,928 | 3,832 | 3,891 | +2.18% | 17,982,300 | 15兆2703億 | +3.1% | 12.91 | 0.99 |
| 01/27 | 3,810 | 3,874 | 3,801 | 3,808 | +1.55% | 16,772,800 | 14兆9446億 | +1.12% | 12.63 | 0.97 |
| 01/24 | 3,772 | 3,807 | 3,715 | 3,750 | -0.58% | 17,985,300 | 14兆7169億 | -0.37% | 12.44 | 0.95 |
| 01/23 | 3,800 | 3,803 | 3,727 | 3,772 | -0.11% | 13,987,800 | 14兆8033億 | +0.21% | 12.51 | 0.96 |
| 01/22 | 3,823 | 3,828 | 3,775 | 3,776 | -0.76% | 11,221,300 | 14兆8190億 | +0.27% | 12.52 | 0.96 |
| 01/21 | 3,840 | 3,857 | 3,761 | 3,805 | -0.68% | 9,463,400 | 14兆9328億 | +1.01% | 12.62 | 0.97 |
| 01/20 | 3,829 | 3,839 | 3,794 | 3,831 | +1.35% | 10,495,300 | 15兆348億 | +1.7% | 12.71 | 0.97 |
| 01/17 | 3,782 | 3,789 | 3,688 | 3,780 | -0.76% | 15,547,800 | 14兆8347億 | +0.37% | 12.54 | 0.96 |
| 01/16 | 3,817 | 3,878 | 3,801 | 3,809 | +0.21% | 13,098,900 | 14兆9485億 | +1.17% | 12.63 | 0.97 |
| 01/15 | 3,782 | 3,807 | 3,758 | 3,801 | +2.4% | 11,414,000 | 14兆9171億 | +0.98% | 12.61 | 0.97 |
| 01/14 | 3,754 | 3,766 | 3,681 | 3,712 | -1.12% | 14,800,600 | 14兆5678億 | -1.33% | 12.31 | 0.94 |
| 01/10 | 3,803 | 3,815 | 3,750 | 3,754 | -2.24% | 13,733,100 | 14兆7326億 | -0.4% | 12.45 | 0.95 |
| 01/09 | 3,868 | 3,901 | 3,838 | 3,840 | -1.21% | 12,180,500 | 15兆702億 | +1.83% | 12.74 | 0.98 |
| 01/08 | 3,870 | 3,919 | 3,866 | 3,887 | +0.52% | 13,827,300 | 15兆2546億 | +3.24% | 12.89 | 0.99 |
| 01/07 | 3,839 | 3,910 | 3,809 | 3,867 | +2.25% | 19,417,400 | 15兆1761億 | +2.96% | 12.83 | 0.98 |
| 01/06 | 3,820 | 3,824 | 3,742 | 3,782 | +0.48% | 12,297,700 | 14兆8425億 | +1.01% | 12.54 | 0.96 |
| 2024 | ||||||||||
| 12/30 | 3,810 | 3,847 | 3,755 | 3,764 | -0.08% | 11,611,200 | 14兆7719億 | +0.72% | 12.48 | 0.97 |
| 12/27 | 3,750 | 3,777 | 3,741 | 3,767 | +0.67% | 9,166,300 | 14兆7837億 | +0.86% | 12.49 | 0.97 |
| 12/26 | 3,734 | 3,744 | 3,712 | 3,742 | +0.56% | 8,726,100 | 14兆6855億 | +0.32% | 12.41 | 0.97 |
| 12/25 | 3,744 | 3,744 | 3,691 | 3,721 | -0.56% | 6,998,600 | 14兆6031億 | -0.11% | 12.34 | 0.96 |
| 12/24 | 3,739 | 3,757 | 3,723 | 3,742 | +1.3% | 7,863,800 | 14兆6855億 | +0.59% | 12.41 | 0.97 |
| 12/23 | 3,652 | 3,708 | 3,648 | 3,694 | +1.18% | 10,581,900 | 14兆4972億 | -0.65% | 12.25 | 0.96 |
| 12/20 | 3,700 | 3,713 | 3,640 | 3,651 | -2.48% | 15,523,100 | 14兆3284億 | -1.64% | 12.11 | 0.94 |
| 12/19 | 3,615 | 3,757 | 3,611 | 3,744 | +2.32% | 15,318,300 | 14兆6934億 | +0.86% | 12.42 | 0.97 |
| 12/18 | 3,641 | 3,694 | 3,633 | 3,659 | -0.68% | 11,785,000 | 14兆3598億 | -1.27% | 12.14 | 0.95 |
| 12/17 | 3,750 | 3,772 | 3,681 | 3,684 | -2.02% | 14,796,100 | 14兆4579億 | -0.54% | 12.22 | 0.95 |
| 12/16 | 3,800 | 3,821 | 3,752 | 3,760 | -0.19% | 10,467,000 | 14兆7562億 | +1.62% | 12.47 | 0.97 |
| 12/13 | 3,766 | 3,796 | 3,750 | 3,767 | -1.05% | 15,161,600 | 14兆7837億 | +2.03% | 12.49 | 0.97 |
| 12/12 | 3,830 | 3,835 | 3,797 | 3,807 | -0.1% | 14,820,100 | 14兆9406億 | +3.34% | 12.63 | 0.98 |
| 12/11 | 3,790 | 3,812 | 3,769 | 3,811 | +0.53% | 11,210,600 | 14兆9563億 | +3.73% | 12.64 | 0.99 |
| 12/10 | 3,824 | 3,828 | 3,768 | 3,791 | -0.37% | 9,473,900 | 14兆8778億 | +3.58% | 12.57 | 0.98 |
| 12/09 | 3,770 | 3,808 | 3,719 | 3,805 | +1.17% | 12,541,300 | 14兆9328億 | +4.56% | 12.62 | 0.98 |
| 12/06 | 3,770 | 3,783 | 3,726 | 3,761 | -0.66% | 10,426,200 | 14兆7601億 | +4.01% | 12.47 | 0.97 |
| 12/05 | 3,786 | 3,810 | 3,744 | 3,786 | +0.72% | 12,145,900 | 14兆8582億 | +5.25% | 12.56 | 0.98 |
| 12/04 | 3,870 | 3,879 | 3,756 | 3,759 | -2.87% | 16,957,400 | 14兆7523億 | +5.12% | 12.47 | 0.97 |
| 12/03 | 3,860 | 3,888 | 3,847 | 3,870 | +1.23% | 22,159,500 | 15兆1879億 | +8.86% | 12.84 | 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 | 4,633 1,390,000 4/11 | 3,367 1,010,000 3/19 | 26,504,700 88,349 10/30 | - | - | +9.03% 7/11 | -9.66% 11/24 |
| 2008年 3月期 | 4,033 1,210,000 6/21 1,210,000 6/20 他4件 | 2,110 633,000 3/17 | 42,604,200 142,014 5/23 | - | - | +20.17% 4/28 | -16.45% 1/22 |
| 2009年 3月期 | 3,213 964,000 6/6 | 862 2,585 3/10 | 62,162,100 207,207 9/8 | - | - | +27.13% 3/24 | -41.96% 10/28 |
| 2010年 3月期 | 1,507 4,520 6/12 | 864 2,591 1/5 | 236,340,900 78,780,300 1/28 | - | - | +24.2% 5/11 | -20.16% 9/28 |
| 2011年 3月期 | 1,118 3,355 4/15 | 745 2,235 3/15 | 95,930,700 31,976,900 4/7 | 4兆7441億 | 3兆1604億 | +9.09% 12/17 | -17.34% 3/15 |
| 2012年 3月期 | 978 2,933 3/19 | 668 2,003 11/10 | 71,352,600 23,784,200 11/9 | 4兆1474億 | 2兆8323億 | +11.33% 2/15 | -8.7% 8/11 |
| 2013年 3月期 | 1,418 4,255 3/12 | 744 2,231 6/4 | 71,709,300 23,903,100 3/11 | 6兆168億 | 3兆1547億 | +16.86% 2/4 | -8.71% 5/11 |
| 2014年 3月期 | 1,823 5,470 12/30 | 1,182 3,545 4/2 | 107,016,300 35,672,100 4/5 | 7兆7348億 | 5兆128億 | +11.75% 7/1 | -14.72% 6/3 |
| 2015年 3月期 | 1,638 4,915 3/16 | 1,267 3,800 5/21 | 63,273,600 21,091,200 11/4 | 6兆9500億 | 5兆3734億 | +13.01% 2/19 | -11.39% 10/17 |
| 2016年 3月期 | 1,923 5,770 8/11 | 940 2,820 2/12 | 87,742,800 29,247,600 2/12 | 8兆1591億 | 3兆9876億 | +13.21% 3/14 | -25.17% 2/12 |
| 2017年 3月期 | 1,589 4,767 12/16 4,768 12/15 | 922 2,767 7/8 | 91,195,200 30,398,400 11/16 | 6兆7408億 | 3兆9126億 | +17.32% 11/16 | -12.3% 6/28 |
| 2018年 3月期 | 1,778 5,333 1/15 | 1,253 3,760 4/17 | 48,369,000 16,123,000 2/6 | 7兆5432億 | 5兆3168億 | +8.52% 12/13 | -8.03% 2/14 |
| 2019年 3月期 | 1,602 4,807 5/17 | 1,161 3,483 12/25 | 46,703,100 15,567,700 7/31 | 6兆7992億 | 4兆8741億 | +6.82% 9/25 | -11.38% 12/25 |
| 2020年 3月期 | 1,389 4,167 4/18 | 836 2,508 3/23 | 63,864,300 21,288,100 3/16 | 5兆8313億 | 3兆4439億 | +7.77% 9/17 | -24.56% 3/13 |
| 2021年 3月期 | 1,451 4,354 3/19 | 840 2,521 4/3 | 60,353,400 20,117,800 1/7 | 5兆9825億 | 3兆4617億 | +16.01% 6/8 | -7.61% 7/31 |
| 2022年 3月期 | 1,487 4,461 2/9 | 1,214 3,641 7/20 | 75,418,200 25,139,400 3/8 | 6兆1310億 | 5兆28億 | +8.19% 1/13 | -12.12% 3/8 |
| 2023年 3月期 | 2,087 6,261 3/9 | 1,272 3,817 5/13 3,816 4/7 | 97,026,300 32,342,100 12/21 | 8兆6069億 | 5兆2459億 | +12.85% 12/23 | -11.03% 3/20 |
| 2024年 3月期 | 3,053 9,159 3/27 9,159 3/8 | 1,759 5,278 4/6 | 68,031,600 22,677,200 7/28 | 12兆2504億 | 7兆2556億 | +12.51% 3/8 | -8.34% 12/18 |
| 最新 | 3,282 2025/5/2 | 18,941,100 | 12兆7487億 | -0.42% 3,296 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 54%（1.54倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/24 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/24
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/05/02 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
540円（2003/04/28） - 508%（6.08倍）
3,282円（5/2）