株価チャート
株価
5/2
- 前日 (5/1)
- 3,682
- 始値
- 3,707
- 高値
- 3,719
- 安値
- 3,657
- 終値 -0.14%
- 3,677
- 出来高 -5.33%
- 2,053,700
乖離率
- 株価（5日）
移動平均値 - -0.81%
3,707 - 株価（25日）
移動平均値 - +1.27%
3,631 - 出来高（5日）
移動平均値 - +19.02%
1,725,580
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 | 3,707 | 3,719 | 3,657 | 3,677 | -0.14% | 2,053,700 | 1兆1143億 | +1.27% | - | 0.84 |
| 05/01 | 3,715 | 3,762 | 3,682 | 3,682 | -1.52% | 2,169,400 | 1兆1158億 | +0.68% | - | 0.84 |
| 04/30 | 3,763 | 3,778 | 3,735 | 3,739 | -0.27% | 1,772,400 | 1兆1331億 | +1.55% | - | 0.85 |
| 04/28 | 3,776 | 3,778 | 3,738 | 3,749 | +1.65% | 1,440,100 | 1兆1361億 | +1.19% | - | 0.85 |
| 04/25 | 3,675 | 3,710 | 3,666 | 3,688 | +0.85% | 1,192,300 | 1兆1176億 | -1.02% | - | 0.84 |
| 04/24 | 3,691 | 3,720 | 3,648 | 3,657 | +0.25% | 1,583,400 | 1兆1082億 | -2.53% | - | 0.83 |
| 04/23 | 3,693 | 3,693 | 3,637 | 3,648 | +1.08% | 1,809,500 | 1兆1055億 | -3.44% | - | 0.83 |
| 04/22 | 3,555 | 3,614 | 3,535 | 3,609 | +1.4% | 2,538,900 | 1兆933億 | -5.1% | - | 0.82 |
| 04/21 | 3,591 | 3,607 | 3,536 | 3,559 | -0.64% | 1,968,300 | 1兆781億 | -7.03% | - | 0.81 |
| 04/18 | 3,578 | 3,589 | 3,558 | 3,582 | +0.2% | 1,735,400 | 1兆851億 | -7.01% | - | 0.82 |
| 04/17 | 3,480 | 3,587 | 3,469 | 3,575 | +3.03% | 1,833,400 | 1兆830億 | -7.69% | - | 0.82 |
| 04/16 | 3,485 | 3,511 | 3,438 | 3,470 | +0.2% | 1,713,500 | 1兆511億 | -10.89% | - | 0.79 |
| 04/15 | 3,485 | 3,495 | 3,455 | 3,463 | +0.52% | 1,479,300 | 1兆490億 | -11.64% | - | 0.79 |
| 04/14 | 3,489 | 3,508 | 3,442 | 3,445 | +0.26% | 2,021,000 | 1兆436億 | -12.74% | - | 0.79 |
| 04/11 | 3,360 | 3,464 | 3,317 | 3,436 | -2.52% | 2,630,600 | 1兆408億 | -13.69% | - | 0.78 |
| 04/10 | 3,620 | 3,630 | 3,497 | 3,525 | +7.8% | 3,029,900 | 1兆678億 | -12.34% | - | 0.8 |
| 04/09 | 3,380 | 3,388 | 3,220 | 3,270 | -5.08% | 3,284,000 | 9906億859万 | -19.38% | - | 0.75 |
| 04/08 | 3,406 | 3,485 | 3,383 | 3,445 | +8.92% | 2,748,900 | 1兆436億 | -16% | - | 0.79 |
| 04/07 | 3,100 | 3,267 | 3,083 | 3,163 | -11% | 4,922,600 | 9581億9418万 | -23.67% | - | 0.72 |
| 04/04 | 3,629 | 3,657 | 3,437 | 3,554 | -5.85% | 4,189,300 | 1兆766億 | -15.2% | - | 0.81 |
| 04/03 | 3,769 | 3,854 | 3,749 | 3,775 | -4.79% | 2,542,300 | 1兆1435億 | -10.67% | - | 0.86 |
| 04/02 | 3,985 | 3,995 | 3,919 | 3,965 | +0.13% | 1,400,800 | 1兆2011億 | -6.71% | - | 0.9 |
| 04/01 | 4,075 | 4,077 | 3,958 | 3,960 | -0.58% | 1,226,100 | 1兆1996億 | -7.26% | - | 0.9 |
| 03/31 | 4,000 | 4,034 | 3,942 | 3,983 | -4.12% | 2,574,100 | 1兆2066億 | -7.22% | 13.83 | 0.91 |
| 03/28 | 4,230 | 4,234 | 4,146 | 4,154 | -4.29% | 2,056,500 | 1兆2584億 | -3.75% | 14.43 | 0.95 |
| 03/27 | 4,245 | 4,340 | 4,238 | 4,340 | +0.81% | 2,655,200 | 1兆3147億 | +0.16% | 15.07 | 0.99 |
| 03/26 | 4,300 | 4,318 | 4,278 | 4,305 | +0.23% | 1,249,100 | 1兆3041億 | -0.78% | 14.95 | 0.98 |
| 03/25 | 4,327 | 4,333 | 4,283 | 4,295 | +0.19% | 1,047,900 | 1兆3011億 | -1.04% | 14.92 | 0.98 |
| 03/24 | 4,345 | 4,377 | 4,287 | 4,287 | -1.36% | 1,503,800 | 1兆2982億 | -1.24% | 14.89 | 0.98 |
| 03/21 | 4,290 | 4,393 | 4,285 | 4,346 | +1.12% | 2,160,000 | 1兆3161億 | +0.05% | 15.1 | 0.99 |
| 03/19 | 4,259 | 4,317 | 4,255 | 4,298 | +0.47% | 987,000 | 1兆3015億 | -0.99% | 14.93 | 0.98 |
| 03/18 | 4,283 | 4,306 | 4,267 | 4,278 | +1.49% | 1,206,300 | 1兆2955億 | -1.52% | 14.86 | 0.98 |
| 03/17 | 4,232 | 4,272 | 4,213 | 4,215 | +0.81% | 1,233,000 | 1兆2764億 | -3.04% | 14.64 | 0.96 |
| 03/14 | 4,100 | 4,196 | 4,100 | 4,181 | +1.78% | 1,300,500 | 1兆2661億 | -3.93% | 14.52 | 0.95 |
| 03/13 | 4,135 | 4,180 | 4,108 | 4,108 | +0.42% | 1,488,200 | 1兆2440億 | -5.71% | 14.27 | 0.94 |
| 03/12 | 4,075 | 4,142 | 4,072 | 4,091 | +0.22% | 1,493,200 | 1兆2389億 | -6.28% | 14.21 | 0.93 |
| 03/11 | 4,138 | 4,143 | 4,013 | 4,082 | -3.04% | 3,049,800 | 1兆2361億 | -6.7% | 14.18 | 0.93 |
| 03/10 | 4,266 | 4,274 | 4,208 | 4,210 | -1.1% | 1,297,000 | 1兆2749億 | -4.14% | 14.62 | 0.96 |
| 03/07 | 4,335 | 4,342 | 4,256 | 4,257 | -3.82% | 2,895,700 | 1兆2891億 | -3.23% | 14.79 | 0.97 |
| 03/06 | 4,449 | 4,452 | 4,415 | 4,426 | +0.45% | 1,316,600 | 1兆3403億 | +0.5% | 15.37 | 1.01 |
| 03/05 | 4,383 | 4,425 | 4,352 | 4,406 | +0.23% | 1,229,700 | 1兆3343億 | +0.14% | 15.3 | 1 |
| 03/04 | 4,484 | 4,492 | 4,374 | 4,396 | -2.79% | 2,112,700 | 1兆3312億 | +0.14% | 15.27 | 1 |
| 03/03 | 4,525 | 4,565 | 4,444 | 4,522 | +4.39% | 2,876,400 | 1兆3694億 | +3.27% | 15.71 | 1.03 |
| 02/28 | 4,401 | 4,414 | 4,300 | 4,332 | -2.41% | 2,474,200 | 1兆3118億 | -0.66% | 15.05 | 0.99 |
| 02/27 | 4,393 | 4,450 | 4,355 | 4,439 | +1.25% | 1,384,400 | 1兆3442億 | +2.07% | 15.42 | 1.01 |
| 02/26 | 4,461 | 4,461 | 4,345 | 4,384 | -1.81% | 1,723,200 | 1兆3276億 | +1.18% | 15.23 | 1 |
| 02/25 | 4,423 | 4,504 | 4,418 | 4,465 | -1.48% | 1,605,400 | 1兆3521億 | +3.33% | 15.51 | 1.02 |
| 02/21 | 4,510 | 4,542 | 4,472 | 4,532 | -0.46% | 1,618,900 | 1兆3724億 | +5.32% | 15.74 | 1.03 |
| 02/20 | 4,570 | 4,580 | 4,510 | 4,553 | -0.68% | 1,473,600 | 1兆3786億 | +6.38% | 15.81 | 1.04 |
| 02/19 | 4,505 | 4,669 | 4,487 | 4,584 | +2.34% | 2,886,500 | 1兆3880億 | +7.81% | 15.92 | 1.05 |
| 02/18 | 4,336 | 4,493 | 4,307 | 4,479 | +3.44% | 2,172,500 | 1兆3562億 | +6.04% | 15.56 | 1.02 |
| 02/17 | 4,335 | 4,384 | 4,328 | 4,330 | +0.21% | 959,600 | 1兆3111億 | +3.05% | 15.04 | 0.99 |
| 02/14 | 4,377 | 4,403 | 4,314 | 4,321 | -1.03% | 1,274,400 | 1兆3084億 | +3.18% | 15.01 | 0.99 |
| 02/13 | 4,306 | 4,376 | 4,297 | 4,366 | +2.08% | 1,293,100 | 1兆3220億 | +4.52% | 15.16 | 1 |
| 02/12 | 4,350 | 4,355 | 4,251 | 4,277 | -1.86% | 1,957,600 | 1兆2951億 | +2.64% | 14.86 | 0.98 |
| 02/10 | 4,399 | 4,440 | 4,288 | 4,358 | -0.05% | 1,976,700 | 1兆3196億 | +4.86% | 15.14 | 0.99 |
| 02/07 | 4,317 | 4,468 | 4,276 | 4,360 | +0.69% | 3,075,100 | 1兆3202億 | +5.29% | 15.14 | 0.99 |
| 02/06 | 4,331 | 4,385 | 4,294 | 4,330 | +0.35% | 1,834,800 | 1兆3111億 | +4.89% | 15.04 | 0.99 |
| 02/05 | 4,341 | 4,351 | 4,284 | 4,315 | -0.16% | 1,196,500 | 1兆3066億 | +4.89% | 14.99 | 0.98 |
| 02/04 | 4,388 | 4,392 | 4,305 | 4,322 | -0.44% | 1,979,900 | 1兆3087億 | +5.39% | 15.01 | 0.99 |
| 02/03 | 4,372 | 4,418 | 4,304 | 4,341 | -3.6% | 3,415,100 | 1兆3144億 | +6.19% | 15.08 | 0.99 |
| 01/31 | 4,435 | 4,537 | 4,367 | 4,503 | +2.6% | 2,794,800 | 1兆3635億 | +10.5% | 15.64 | 1.03 |
| 01/30 | 4,337 | 4,403 | 4,331 | 4,389 | +0.57% | 1,157,200 | 1兆3290億 | +8.29% | 15.24 | 1 |
| 01/29 | 4,302 | 4,394 | 4,294 | 4,364 | +0.51% | 1,667,200 | 1兆3214億 | +8.1% | 15.16 | 1 |
| 01/28 | 4,149 | 4,348 | 4,086 | 4,342 | +4.6% | 3,698,700 | 1兆3147億 | +7.88% | 15.08 | 0.99 |
| 01/27 | 4,155 | 4,198 | 4,119 | 4,151 | +0.73% | 1,633,100 | 1兆2569億 | +3.41% | 14.42 | 0.95 |
| 01/24 | 4,050 | 4,132 | 4,041 | 4,121 | +1.45% | 1,235,200 | 1兆2478億 | +2.69% | 14.31 | 0.94 |
| 01/23 | 4,046 | 4,096 | 4,041 | 4,062 | +0.32% | 1,087,200 | 1兆2299億 | +1.25% | 14.11 | 0.93 |
| 01/22 | 4,085 | 4,087 | 4,030 | 4,049 | +0.85% | 1,004,300 | 1兆2260億 | +0.87% | 14.06 | 0.92 |
| 01/21 | 4,087 | 4,093 | 4,005 | 4,015 | -1.74% | 1,357,100 | 1兆2155億 | +0.1% | 13.95 | 0.92 |
| 01/20 | 4,052 | 4,131 | 4,037 | 4,086 | +1.79% | 1,662,700 | 1兆2370億 | +1.9% | 14.19 | 0.93 |
| 01/17 | 3,946 | 4,051 | 3,932 | 4,014 | +1.06% | 1,863,600 | 1兆2152億 | +0.17% | 13.94 | 0.92 |
| 01/16 | 3,922 | 3,992 | 3,903 | 3,972 | +3.12% | 1,828,700 | 1兆2025億 | -0.87% | 13.8 | 0.91 |
| 01/15 | 3,917 | 3,925 | 3,835 | 3,852 | -0.67% | 1,181,300 | 1兆1662億 | -3.96% | 13.38 | 0.88 |
| 01/14 | 3,903 | 3,917 | 3,854 | 3,878 | -1.2% | 1,787,000 | 1兆1740億 | -3.39% | 13.47 | 0.88 |
| 01/10 | 3,965 | 3,977 | 3,917 | 3,925 | -1.38% | 1,131,500 | 1兆1883億 | -2.31% | 13.63 | 0.9 |
| 01/09 | 4,040 | 4,042 | 3,975 | 3,980 | -1.56% | 1,665,800 | 1兆2049億 | -0.95% | 13.82 | 0.91 |
| 01/08 | 4,070 | 4,108 | 4,043 | 4,043 | -2.01% | 1,624,600 | 1兆2240億 | +0.82% | 14.04 | 0.92 |
| 01/07 | 4,082 | 4,153 | 4,053 | 4,126 | +3.23% | 2,187,100 | 1兆2491億 | +3.23% | 14.33 | 0.94 |
| 01/06 | 4,002 | 4,006 | 3,948 | 3,997 | +0.38% | 1,315,900 | 1兆2101億 | +0.5% | 13.88 | 0.91 |
| 2024 | ||||||||||
| 12/30 | 4,029 | 4,053 | 3,982 | 3,982 | -1.17% | 1,356,500 | 1兆2055億 | +0.45% | 13.83 | 0.91 |
| 12/27 | 4,014 | 4,035 | 3,990 | 4,029 | +0.88% | 1,335,600 | 1兆2197億 | +1.92% | 13.99 | 0.92 |
| 12/26 | 3,994 | 4,002 | 3,968 | 3,994 | 0% | 1,045,300 | 1兆2092億 | +1.5% | 13.87 | 0.91 |
| 12/25 | 4,023 | 4,028 | 3,955 | 3,994 | -0.2% | 698,100 | 1兆2092億 | +1.99% | 13.87 | 0.91 |
| 12/24 | 4,007 | 4,012 | 3,992 | 4,002 | +0.08% | 686,600 | 1兆2116億 | +2.67% | 13.9 | 0.91 |
| 12/23 | 3,981 | 3,999 | 3,965 | 3,999 | +1.04% | 806,600 | 1兆2106億 | +3.04% | 13.89 | 0.91 |
| 12/20 | 4,035 | 4,036 | 3,955 | 3,958 | -1.07% | 1,211,800 | 1兆1982億 | +2.54% | 13.75 | 0.9 |
| 12/19 | 3,932 | 4,031 | 3,925 | 4,001 | -1.36% | 1,239,500 | 1兆2112億 | +4.22% | 13.9 | 0.91 |
| 12/18 | 4,055 | 4,076 | 4,028 | 4,056 | -0.1% | 1,391,800 | 1兆2279億 | +6.21% | 14.09 | 0.92 |
| 12/17 | 4,129 | 4,149 | 4,060 | 4,060 | -1.72% | 1,386,700 | 1兆2291億 | +6.95% | 14.1 | 0.92 |
| 12/16 | 4,125 | 4,149 | 4,100 | 4,131 | +0.88% | 1,575,300 | 1兆2506億 | +9.43% | 14.35 | 0.94 |
| 12/13 | 4,060 | 4,099 | 4,056 | 4,095 | -0.17% | 1,381,300 | 1兆2397億 | +9.17% | 14.22 | 0.93 |
| 12/12 | 4,074 | 4,148 | 4,074 | 4,102 | +2.7% | 2,772,600 | 1兆2418億 | +9.94% | 14.25 | 0.93 |
| 12/11 | 3,955 | 3,997 | 3,939 | 3,994 | +0.6% | 1,363,800 | 1兆2091億 | +7.65% | 13.87 | 0.91 |
| 12/10 | 4,016 | 4,029 | 3,954 | 3,970 | -1.49% | 1,687,000 | 1兆2018億 | +7.53% | 13.79 | 0.9 |
| 12/09 | 4,051 | 4,066 | 4,008 | 4,030 | +0.47% | 1,390,300 | 1兆2200億 | +9.78% | 14 | 0.92 |
| 12/06 | 4,063 | 4,073 | 3,993 | 4,011 | -1.09% | 1,711,500 | 1兆2142億 | +10.04% | 13.93 | 0.91 |
| 12/05 | 4,025 | 4,065 | 3,987 | 4,055 | +3.15% | 3,437,600 | 1兆2276億 | +12.02% | 14.08 | 0.92 |
| 12/04 | 3,975 | 3,982 | 3,917 | 3,931 | -1.5% | 1,715,100 | 1兆1900億 | +9.38% | 13.65 | 0.9 |
| 12/03 | 3,929 | 4,015 | 3,897 | 3,991 | +2.12% | 3,121,200 | 1兆2082億 | +11.7% | 13.86 | 0.91 |
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 | 7,180 71,800 4/4 | 3,400 34,000 11/21 | 10,906,480 1,090,648 8/3 | - | - | +16.62% 1/19 | -18.21% 11/20 |
| 2008年 3月期 | 4,505 45,050 4/2 | 2,010 20,100 1/22 | 5,696,510 569,651 5/21 | - | - | +25.86% 10/9 | -28.08% 1/22 |
| 2009年 3月期 | 3,250 32,500 6/6 | 733 7,330 3/9 | 4,545,300 454,530 9/3 | - | - | +29.82% 4/2 | -30.78% 10/28 |
| 2010年 3月期 | 2,372 23,720 8/14 | 1,043 10,430 4/1 | 4,516,750 451,675 8/14 | - | - | +26.71% 6/15 | -17.49% 10/2 |
| 2011年 3月期 | 2,115 21,150 4/26 | 755 7,550 3/15 | 20,299,760 2,029,976 6/17 | 3549億4545万 | 1267億629万 | +14.58% 2/17 | -27.02% 3/15 |
| 2012年 3月期 | 1,048 10,480 4/1 | 524 5,240 1/16 | 9,064,420 906,442 4/6 | 1758億7840万 | 879億3920万 | +20.79% 2/24 | -16.07% 8/22 |
| 2013年 3月期 | 869 3/27 | 456 4,555 9/6 | 11,220,600 2/7 | 1458億3810万 | 764億4333万 | +77.6% 4/24 | -16.83% 5/21 |
| 2014年 3月期 | 1,990 4/24 | 758 4/4 | 86,583,400 4/24 | 3339億6759万 | 1272億976万 | +41.27% 5/8 | -26.92% 6/3 |
| 2015年 3月期 | 1,557 3/23 | 1,007 10/17 | 11,679,700 11/4 | 3496億4266万 | 2261億3369万 | +21.49% 11/4 | -15.55% 10/17 |
| 2016年 3月期 | 1,828 6/4 | 903 2/12 | 6,935,100 5/12 | 4104億9889万 | 2027億7927万 | +12.02% 3/14 | -19.12% 2/12 |
| 2017年 3月期 | 1,717 3/16 | 921 6/28 | 8,438,800 5/26 | 3855億7254万 | 2068億2138万 | +13.15% 12/8 | -13.72% 6/14 |
| 2018年 3月期 | 2,846 1/30 | 1,420 5/30 | 23,056,100 1/4 | 6391億277万 | 3188億7770万 | +33.84% 12/15 | -15.78% 2/7 |
| 2019年 3月期 | 3,655 10/2 | 1,997 12/26 | 9,982,100 11/21 | 8207億7323万 | 4724億311万 | +13.16% 9/21 | -19.14% 11/21 |
| 2020年 3月期 | 2,814 7/9 | 1,275 3/19 | 6,451,900 3/27 | 6656億6968万 | 3016億940万 | +20.71% 5/8 | -36.8% 3/18 |
| 2021年 3月期 | 3,350 3/19 | 1,422 4/6 | 12,222,100 12/24 | 8155億7086万 | 3363億8319万 | +23.07% 5/13 | -13.35% 12/29 |
| 2022年 3月期 | 3,375 3/29 | 2,530 7/9 | 6,262,100 9/10 | 8273億4780万 | 6189億9609万 | +11.11% 9/10 | -9.52% 5/17 |
| 2023年 3月期 | 3,160 4/5 | 2,392 6/20 | 7,616,200 5/19 | 7746億4268万 | 5865億8152万 | +7.21% 2/20 | -13.25% 5/19 |
| 2024年 3月期 | 4,145 2/20 | 2,541 4/7 | 6,331,200 2/7 | 1兆1425億 | 6919億6128万 | +11.27% 1/11 | -6.39% 4/19 |
| 最新 | 3,677 2025/5/2 | 2,053,700 | 1兆1143億 | +1.27% 3,631 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 451%（5.51倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/05/02 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
368円（2002/11/19） - 898%（9.98倍）
3,677円（5/2）