株価チャート
株価
5/27
- 前日 (5/26)
- 3,907
- 始値
- 3,894
- 高値
- 3,959
- 安値
- 3,884
- 終値 +1.33%
- 3,959
- 出来高 +5.52%
- 6,250,500
乖離率
- 株価（5日）
移動平均値 - +1.41%
3,904 - 株価（25日）
移動平均値 - +8.73%
3,641 - 出来高（5日）
移動平均値 - -38.85%
10,221,240
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 3,894 | 3,959 | 3,884 | 3,959 | +1.33% | 6,250,500 | 9兆9519億 | +8.73% | 10.57 | 0.95 |
| 05/26 | 3,885 | 3,912 | 3,871 | 3,907 | +0.33% | 5,923,800 | 9兆8212億 | +7.96% | 10.43 | 0.94 |
| 05/23 | 3,898 | 3,925 | 3,870 | 3,894 | +0.67% | 7,522,800 | 9兆7885億 | +8.32% | 10.4 | 0.94 |
| 05/22 | 3,922 | 3,925 | 3,848 | 3,868 | -0.57% | 9,274,300 | 9兆7232億 | +8.23% | 10.33 | 0.93 |
| 05/21 | 3,927 | 4,005 | 3,844 | 3,890 | +2.72% | 22,134,800 | 9兆7785億 | +9.55% | 10.39 | 0.93 |
| 05/20 | 3,697 | 3,787 | 3,693 | 3,787 | +3.22% | 13,843,300 | 9兆5196億 | +7.43% | 10.11 | 0.91 |
| 05/19 | 3,650 | 3,703 | 3,618 | 3,669 | -0.57% | 9,153,700 | 9兆2229億 | +4.5% | 9.8 | 0.88 |
| 05/16 | 3,771 | 3,803 | 3,660 | 3,690 | -1.97% | 15,299,400 | 9兆2757億 | +5.7% | 9.85 | 0.89 |
| 05/15 | 3,849 | 3,854 | 3,738 | 3,764 | -2.13% | 11,149,400 | 9兆4617億 | +8.25% | 10.05 | 0.9 |
| 05/14 | 3,845 | 3,863 | 3,793 | 3,846 | +1.61% | 11,153,000 | 9兆6679億 | +11.7% | 10.27 | 0.92 |
| 05/13 | 3,890 | 3,902 | 3,785 | 3,785 | +2.35% | 13,481,200 | 9兆5145億 | +10.67% | 10.1 | 0.91 |
| 05/12 | 3,722 | 3,752 | 3,652 | 3,698 | +0.82% | 9,086,800 | 9兆2958億 | +8.26% | 9.87 | 0.89 |
| 05/09 | 3,600 | 3,668 | 3,580 | 3,668 | +3.91% | 16,207,000 | 9兆2204億 | +6.97% | 9.79 | 0.88 |
| 05/08 | 3,488 | 3,530 | 3,455 | 3,530 | +0.86% | 9,482,700 | 8兆8735億 | +2.5% | 9.42 | 0.85 |
| 05/07 | 3,450 | 3,520 | 3,434 | 3,500 | +1.83% | 11,470,100 | 8兆7981億 | +1.01% | 9.34 | 0.84 |
| 05/02 | 3,482 | 3,531 | 3,385 | 3,437 | -2.19% | 15,183,600 | 8兆6397億 | -1.66% | 9.18 | 0.83 |
| 05/01 | 3,617 | 3,618 | 3,473 | 3,514 | -1.84% | 11,706,300 | 8兆8333億 | -0.57% | 9.38 | 0.84 |
| 04/30 | 3,550 | 3,618 | 3,546 | 3,580 | +0.85% | 15,239,500 | 8兆9992億 | +0.36% | 9.56 | 0.86 |
| 04/28 | 3,525 | 3,570 | 3,512 | 3,550 | +1.72% | 10,205,500 | 8兆9238億 | -1.31% | 9.48 | 0.85 |
| 04/25 | 3,510 | 3,535 | 3,459 | 3,490 | +1.04% | 10,543,500 | 8兆7730億 | -3.86% | 9.32 | 0.84 |
| 04/24 | 3,444 | 3,475 | 3,413 | 3,454 | +2.16% | 10,648,200 | 8兆6825億 | -5.89% | 9.22 | 0.83 |
| 04/23 | 3,450 | 3,460 | 3,371 | 3,381 | +1.75% | 12,598,100 | 8兆4990億 | -8.74% | 9.03 | 0.81 |
| 04/22 | 3,349 | 3,375 | 3,318 | 3,323 | -1.8% | 9,119,600 | 8兆3532億 | -11.2% | 8.87 | 0.8 |
| 04/21 | 3,420 | 3,426 | 3,357 | 3,384 | -2.39% | 6,958,600 | 8兆5065億 | -10.43% | 9.03 | 0.81 |
| 04/18 | 3,451 | 3,491 | 3,430 | 3,467 | +1.79% | 8,735,900 | 8兆7151億 | -9.03% | 9.26 | 0.83 |
| 04/17 | 3,307 | 3,406 | 3,285 | 3,406 | +3.31% | 9,003,400 | 8兆5618億 | -11.23% | 9.09 | 0.82 |
| 04/16 | 3,430 | 3,447 | 3,267 | 3,297 | -2.37% | 9,707,600 | 8兆2878億 | -14.65% | 8.8 | 0.79 |
| 04/15 | 3,383 | 3,420 | 3,340 | 3,377 | +2.58% | 9,953,000 | 8兆4889億 | -13.19% | 9.02 | 0.81 |
| 04/14 | 3,252 | 3,355 | 3,250 | 3,292 | +1.54% | 11,725,300 | 8兆2752億 | -16% | 8.79 | 0.79 |
| 04/11 | 3,219 | 3,277 | 3,145 | 3,242 | -5.45% | 22,375,300 | 8兆1496億 | -18.03% | 8.66 | 0.78 |
| 04/10 | 3,660 | 3,705 | 3,419 | 3,429 | +7.86% | 29,326,800 | 8兆6196億 | -14.21% | 9.15 | 0.82 |
| 04/09 | 3,227 | 3,257 | 3,135 | 3,179 | -4.25% | 22,900,800 | 7兆9912億 | -21.08% | 8.49 | 0.76 |
| 04/08 | 3,235 | 3,339 | 3,233 | 3,320 | +13.5% | 25,158,300 | 8兆3456億 | -18.45% | 8.86 | 0.8 |
| 04/07 | 2,697 | 2,972 | 2,688 | 2,925 | -10.74% | 40,197,600 | 7兆3527億 | -28.8% | 7.81 | 0.7 |
| 04/04 | 3,434 | 3,447 | 3,175 | 3,277 | -11.24% | 42,288,200 | 8兆2375億 | -21.19% | 8.75 | 0.79 |
| 04/03 | 3,731 | 3,796 | 3,628 | 3,692 | -7.95% | 27,866,000 | 9兆2807億 | -12.03% | 9.86 | 0.89 |
| 04/02 | 4,048 | 4,048 | 3,969 | 4,011 | -0.94% | 8,258,000 | 10兆826億 | -4.86% | 10.71 | 0.96 |
| 04/01 | 4,121 | 4,151 | 4,021 | 4,049 | -0.05% | 9,757,800 | 10兆1782億 | -4.21% | 10.81 | 0.97 |
| 03/31 | 4,100 | 4,140 | 4,021 | 4,051 | -4.46% | 12,428,700 | 10兆1832億 | -4.34% | 11.48 | 0.97 |
| 03/28 | 4,344 | 4,345 | 4,223 | 4,240 | -3.96% | 11,951,300 | 10兆7664億 | -0.16% | 12.06 | 1.02 |
| 03/27 | 4,350 | 4,415 | 4,326 | 4,415 | +1.38% | 10,120,300 | 11兆2107億 | +3.74% | 12.56 | 1.07 |
| 03/26 | 4,337 | 4,355 | 4,291 | 4,355 | +0.83% | 7,655,700 | 11兆584億 | +2.33% | 12.39 | 1.05 |
| 03/25 | 4,410 | 4,414 | 4,303 | 4,319 | -1.44% | 7,318,400 | 10兆9670億 | +1.48% | 12.29 | 1.04 |
| 03/24 | 4,467 | 4,471 | 4,382 | 4,382 | -1.99% | 7,003,000 | 11兆1269億 | +2.96% | 12.47 | 1.06 |
| 03/21 | 4,344 | 4,503 | 4,334 | 4,471 | +3.09% | 16,355,000 | 11兆3529億 | +5.15% | 12.72 | 1.08 |
| 03/19 | 4,339 | 4,359 | 4,295 | 4,337 | +0.6% | 9,142,400 | 11兆127億 | +2.31% | 12.34 | 1.05 |
| 03/18 | 4,280 | 4,326 | 4,237 | 4,311 | +2.04% | 10,655,400 | 10兆9467億 | +1.87% | 12.27 | 1.04 |
| 03/17 | 4,252 | 4,261 | 4,215 | 4,225 | +0.55% | 7,445,600 | 10兆7283億 | -0.02% | 12.02 | 1.02 |
| 03/14 | 4,144 | 4,219 | 4,103 | 4,202 | +1.79% | 10,745,900 | 10兆6699億 | -0.57% | 11.96 | 1.01 |
| 03/13 | 4,100 | 4,151 | 4,090 | 4,128 | +1.75% | 8,114,100 | 10兆4820億 | -2.34% | 11.75 | 1 |
| 03/12 | 3,992 | 4,087 | 3,991 | 4,057 | +2.4% | 9,478,500 | 10兆3017億 | -4.14% | 11.54 | 0.98 |
| 03/11 | 3,974 | 3,988 | 3,846 | 3,962 | -3.69% | 21,333,700 | 10兆605億 | -6.56% | 11.27 | 0.96 |
| 03/10 | 4,184 | 4,193 | 4,114 | 4,114 | -1.56% | 7,123,800 | 10兆4464億 | -3.29% | 11.71 | 0.99 |
| 03/07 | 4,225 | 4,235 | 4,177 | 4,179 | -2.7% | 9,921,000 | 10兆6115億 | -1.9% | 11.89 | 1.01 |
| 03/06 | 4,231 | 4,295 | 4,223 | 4,295 | +2.26% | 8,639,100 | 10兆9060億 | +0.73% | 12.22 | 1.04 |
| 03/05 | 4,111 | 4,224 | 4,111 | 4,200 | -1.2% | 13,221,500 | 10兆6648億 | -1.36% | 11.95 | 1.01 |
| 03/04 | 4,256 | 4,295 | 4,165 | 4,251 | +0.14% | 9,442,400 | 10兆7943億 | -0.02% | 12.1 | 1.03 |
| 03/03 | 4,228 | 4,259 | 4,194 | 4,245 | +1.63% | 9,074,600 | 10兆7791億 | +0.07% | 12.08 | 1.02 |
| 02/28 | 4,219 | 4,233 | 4,146 | 4,177 | -1.97% | 10,960,700 | 10兆6064億 | -1.25% | 11.88 | 1.01 |
| 02/27 | 4,180 | 4,267 | 4,175 | 4,261 | +2.13% | 7,890,100 | 10兆8197億 | +0.95% | 12.12 | 1.03 |
| 02/26 | 4,244 | 4,275 | 4,133 | 4,172 | -2.41% | 10,047,200 | 10兆5937億 | -0.88% | 11.87 | 1.01 |
| 02/25 | 4,160 | 4,316 | 4,160 | 4,275 | +0.54% | 9,733,300 | 10兆8552億 | +1.74% | 12.16 | 1.03 |
| 02/21 | 4,330 | 4,330 | 4,227 | 4,252 | -2.48% | 10,899,700 | 10兆7968億 | +1.55% | 12.1 | 1.03 |
| 02/20 | 4,400 | 4,426 | 4,330 | 4,360 | -1.93% | 10,985,000 | 11兆711億 | +4.41% | 12.41 | 1.05 |
| 02/19 | 4,450 | 4,493 | 4,425 | 4,446 | +0.59% | 10,864,500 | 11兆2895億 | +6.88% | 12.65 | 1.07 |
| 02/18 | 4,375 | 4,445 | 4,352 | 4,420 | +1.61% | 9,928,500 | 11兆2234億 | +6.87% | 12.58 | 1.07 |
| 02/17 | 4,324 | 4,358 | 4,316 | 4,350 | +0.6% | 8,569,100 | 11兆457億 | +5.71% | 12.38 | 1.05 |
| 02/14 | 4,279 | 4,333 | 4,261 | 4,324 | +1.1% | 7,664,900 | 10兆9797億 | +5.49% | 12.3 | 1.04 |
| 02/13 | 4,210 | 4,277 | 4,201 | 4,277 | +2.66% | 9,622,600 | 10兆8603億 | +4.65% | 12.17 | 1.03 |
| 02/12 | 4,150 | 4,166 | 4,100 | 4,166 | +0.17% | 7,795,400 | 10兆5785億 | +2.26% | 11.85 | 1.01 |
| 02/10 | 4,170 | 4,200 | 4,145 | 4,159 | -0.02% | 6,233,400 | 10兆5607億 | +2.36% | 11.83 | 1 |
| 02/07 | 4,225 | 4,228 | 4,151 | 4,160 | -1.59% | 9,388,300 | 10兆5632億 | +2.67% | 11.84 | 1 |
| 02/06 | 4,248 | 4,278 | 4,198 | 4,227 | +0.17% | 9,027,900 | 10兆7334億 | +4.6% | 12.03 | 1.02 |
| 02/05 | 4,262 | 4,356 | 4,204 | 4,220 | -0.47% | 14,750,400 | 10兆7156億 | +4.82% | 12.01 | 1.02 |
| 02/04 | 4,280 | 4,281 | 4,208 | 4,240 | -0.49% | 16,050,100 | 10兆7664億 | +5.71% | 12.06 | 1.02 |
| 02/03 | 4,250 | 4,315 | 4,240 | 4,261 | -1.07% | 17,164,200 | 10兆8197億 | +6.69% | 12.12 | 1.03 |
| 01/31 | 4,300 | 4,317 | 4,249 | 4,307 | +0.44% | 12,336,800 | 10兆9365億 | +8.32% | 12.25 | 1.04 |
| 01/30 | 4,255 | 4,296 | 4,226 | 4,288 | +0.78% | 13,381,800 | 10兆8883億 | +8.45% | 12.2 | 1.03 |
| 01/29 | 4,199 | 4,268 | 4,165 | 4,255 | +2.23% | 15,386,500 | 10兆8045億 | +8.08% | 12.11 | 1.03 |
| 01/28 | 4,093 | 4,210 | 4,076 | 4,162 | +2.79% | 15,580,900 | 10兆5683億 | +6.23% | 11.84 | 1 |
| 01/27 | 4,030 | 4,137 | 4,025 | 4,049 | +1.58% | 14,093,400 | 10兆2814億 | +3.77% | 11.52 | 0.98 |
| 01/24 | 3,989 | 4,043 | 3,932 | 3,986 | +0.58% | 14,446,700 | 10兆1214億 | +2.39% | 11.34 | 0.96 |
| 01/23 | 3,965 | 3,973 | 3,906 | 3,963 | +0.35% | 7,823,300 | 10兆630億 | +1.98% | 11.28 | 0.96 |
| 01/22 | 3,983 | 3,985 | 3,934 | 3,949 | -0.35% | 8,533,400 | 10兆274億 | +1.75% | 11.24 | 0.95 |
| 01/21 | 4,020 | 4,039 | 3,918 | 3,963 | -0.43% | 7,997,800 | 10兆630億 | +2.22% | 11.28 | 0.96 |
| 01/20 | 3,952 | 4,004 | 3,947 | 3,980 | +1.89% | 9,085,800 | 10兆1062億 | +2.82% | 11.32 | 0.96 |
| 01/17 | 3,938 | 3,943 | 3,815 | 3,906 | -1.61% | 13,880,800 | 9兆9183億 | +1.06% | 11.11 | 0.94 |
| 01/16 | 4,000 | 4,030 | 3,962 | 3,970 | -0.23% | 11,737,000 | 10兆808億 | +2.82% | 11.3 | 0.96 |
| 01/15 | 3,954 | 3,979 | 3,916 | 3,979 | +3.54% | 10,757,900 | 10兆1036億 | +3.22% | 11.32 | 0.96 |
| 01/14 | 3,907 | 3,928 | 3,826 | 3,843 | -1.08% | 10,312,600 | 9兆7583億 | -0.13% | 10.93 | 0.93 |
| 01/10 | 3,985 | 3,993 | 3,876 | 3,885 | -1.94% | 9,811,200 | 9兆8649億 | +0.86% | 11.05 | 0.94 |
| 01/09 | 4,020 | 4,045 | 3,962 | 3,962 | -1.17% | 11,183,900 | 10兆605億 | +2.88% | 11.27 | 0.96 |
| 01/08 | 3,988 | 4,037 | 3,977 | 4,009 | +0.98% | 11,199,800 | 10兆1798億 | +4.29% | 11.41 | 0.97 |
| 01/07 | 3,909 | 3,999 | 3,880 | 3,970 | +2.19% | 12,456,500 | 10兆808億 | +3.57% | 11.3 | 0.96 |
| 01/06 | 3,913 | 3,936 | 3,847 | 3,885 | +0.31% | 8,945,900 | 9兆8649億 | +1.65% | 11.05 | 0.94 |
| 2024 | ||||||||||
| 12/30 | 3,903 | 3,929 | 3,861 | 3,873 | -0.51% | 7,001,600 | 9兆8345億 | +1.47% | 11.09 | 0.93 |
| 12/27 | 3,880 | 3,923 | 3,876 | 3,893 | +0.78% | 7,552,300 | 9兆8852億 | +2.04% | 11.15 | 0.94 |
| 12/26 | 3,830 | 3,863 | 3,816 | 3,863 | +0.91% | 6,170,300 | 9兆8091億 | +1.34% | 11.06 | 0.93 |
| 12/25 | 3,843 | 3,847 | 3,792 | 3,828 | -0.13% | 4,645,800 | 9兆7202億 | +0.42% | 10.96 | 0.92 |
| 12/24 | 3,828 | 3,842 | 3,809 | 3,833 | +1.19% | 5,389,300 | 9兆7329億 | +0.58% | 10.97 | 0.93 |
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 | 10,198 1,030,000 4/19 | 7,257 733,000 3/19 | 33,893,277 335,577 4/5 | - | - | +8.89% 7/10 | -9.76% 3/16 |
| 2008年 3月期 | 9,020 911,000 6/11 | 3,564 360,000 3/18 | 34,431,304 340,904 8/2 | - | - | +25.8% 4/30 | -19.33% 1/22 |
| 2009年 3月期 | 6,000 606,000 6/3 | 1,644 166 3/10 | 63,340,130 627,130 10/28 | - | - | +23.03% 1/5 | -43.83% 10/29 |
| 2010年 3月期 | 2,713 274 6/12 | 1,446 146 11/27 | 71,598,132 708,892,400 12/16 | - | - | +26.8% 5/11 | -18.12% 7/13 |
| 2011年 3月期 | 1,901 192 4/12 | 1,089 110 10/5 110 10/4 | 129,244,650 1,279,650,000 7/22 | 2兆9749億 | 1兆7043億 | +13.58% 1/13 | -21.52% 3/15 |
| 2012年 3月期 | 1,446 146 3/21 | 970 98 11/25 98 11/22 他2件 | 33,232,697 329,036,600 5/13 | 2兆2621億 | 1兆5184億 | +10.33% 2/9 | -11.25% 8/11 |
| 2013年 3月期 | 2,188 221 3/12 | 1,089 110 6/4 | 94,476,986 935,415,700 2/15 | 3兆4242億 | 1兆7043億 | +21.88% 2/12 | -8.29% 5/11 |
| 2014年 3月期 | 2,376 240 1/23 | 1,782 180 6/7 | 106,863,202 1,058,051,500 4/5 | 5兆8100億 | 2兆7889億 | +9.05% 7/9 | -13.89% 6/3 |
| 2015年 3月期 | 2,270 227 3/23 | 1,780 178 10/17 | 46,042,360 460,423,600 11/4 | 5兆5551億 | 4兆3281億 | +9.61% 2/19 | -9.05% 10/17 |
| 2016年 3月期 | 2,800 280 6/2 280 6/1 | 1,490 149 2/12 | 62,087,970 620,879,700 5/28 | 6兆8956億 | 3兆7067億 | +15.49% 6/1 | -23.39% 2/12 |
| 2017年 3月期 | 2,250 225 12/16 225 12/12 | 1,420 142 7/8 142 7/7 他2件 | 51,166,780 511,667,800 11/16 | 5兆7119億 | 3兆5563億 | +14.16% 11/16 | -9.95% 6/28 |
| 2018年 3月期 | 2,210 221 1/16 221 1/15 | 1,850 185 9/8 | 40,347,040 403,470,400 2/6 | 5兆6111億 | 4兆6970億 | +5.65% 1/16 | -7.43% 2/14 |
| 2019年 3月期 | 2,050 205 9/25 | 1,610 161 12/25 | 26,595,680 265,956,800 7/23 | 5兆2054億 | 4兆881億 | +5.4% 7/30 | -9.21% 12/25 |
| 2020年 3月期 | 1,780 178 4/18 | 1,080 108 3/13 | 45,089,900 450,899,000 3/13 | 4兆5198億 | 2兆7423億 | +7.58% 9/12 | -23.48% 3/13 |
| 2021年 3月期 | 1,733 3/19 | 1,160 116 4/6 116 4/3 他2件 | 26,879,300 3/19 | 4兆4005億 | 2兆9455億 | +14.74% 6/8 | -7.03% 9/30 |
| 2022年 3月期 | 1,716 6/4 | 1,397 12/1 | 24,422,200 10/28 | 4兆3573億 | 3兆5473億 | +7.9% 5/19 | -8.16% 3/8 |
| 2023年 3月期 | 2,238 3/10 | 1,487 6/13 5/17 | 42,050,200 3/14 | 5兆6828億 | 3兆7758億 | +12.86% 1/13 | -12.55% 3/16 |
| 2024年 3月期 | 3,155 3/8 | 1,872 4/3 | 36,524,700 3/8 | 8兆113億 | 4兆7534億 | +13.4% 3/8 | -6.11% 11/8 |
| 2025年 3月期 | 4,503 3/21 | 2,393 8/5 | 41,031,400 8/5 | 11兆4342億 | 6兆764億 | +15.58% 11/19 11/15 | -28.79% 4/7 |
| 最新 | 3,959 2025/5/27 | 6,250,500 | 9兆9519億 | +8.73% 3,641 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/24 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/24
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 51%（1.51倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 61%（1.61倍）
- 2025/05/27 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
577円（2003/04/28） - 586%（6.86倍）
3,959円（5/27）