株価チャート
株価
5/2
- 前日 (5/1)
- 1,007
- 始値
- 1,003
- 高値
- 1,007
- 安値
- 1,002
- 終値 -0.4%
- 1,003
- 出来高 +4.31%
- 2,496,000
乖離率
- 株価(5日)
移動平均値 - -0.2%
1,005 - 株価(25日)
移動平均値 - +2.35%
980 - 出来高(5日)
移動平均値 - -18.46%
3,061,020
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 | 1,003 | 1,007 | 1,002 | 1,003 | -0.4% | 2,496,000 | 1兆4713億 | +2.35% | 10.66 | 0.8 |
05/01 | 1,004 | 1,008 | 1,000 | 1,007 | 0% | 2,392,900 | 1兆4771億 | +2.55% | 10.71 | 0.81 |
04/30 | 1,011 | 1,011 | 999 | 1,007 | -0.1% | 4,240,600 | 1兆4771億 | +2.44% | 10.71 | 0.81 |
04/28 | 1,007 | 1,013 | 1,004 | 1,008 | +0.6% | 3,123,200 | 1兆4786億 | +2.34% | 10.72 | 0.81 |
04/25 | 1,000 | 1,005 | 997 | 1,002 | +0.5% | 3,052,400 | 1兆4698億 | +1.62% | 10.65 | 0.8 |
04/24 | 996 | 1,003 | 993 | 997 | +0.2% | 2,803,300 | 1兆4625億 | +0.91% | 10.6 | 0.8 |
04/23 | 1,000 | 1,003 | 989 | 995 | +0.4% | 3,452,400 | 1兆4595億 | +0.51% | 10.58 | 0.8 |
04/22 | 971 | 994 | 969 | 991 | +2.06% | 5,106,200 | 1兆4537億 | -0.1% | 10.54 | 0.8 |
04/21 | 979 | 979 | 968 | 971 | -0.82% | 2,898,900 | 1兆4243億 | -2.31% | 10.32 | 0.78 |
04/18 | 969 | 979 | 966 | 979 | +1.24% | 2,884,000 | 1兆4361億 | -1.81% | 10.41 | 0.79 |
04/17 | 956 | 967 | 953 | 967 | +1.04% | 2,487,400 | 1兆4185億 | -3.11% | 10.28 | 0.78 |
04/16 | 949 | 957 | 947 | 957 | +0.95% | 3,006,000 | 1兆4038億 | -4.4% | 10.17 | 0.77 |
04/15 | 956 | 959 | 947 | 948 | -0.42% | 5,088,900 | 1兆3906億 | -5.58% | 10.08 | 0.76 |
04/14 | 958 | 959 | 950 | 952 | +0.63% | 3,760,900 | 1兆3965億 | -5.37% | 10.12 | 0.76 |
04/11 | 933 | 951 | 926 | 946 | -1.66% | 5,310,400 | 1兆3876億 | -6.24% | 10.06 | 0.76 |
04/10 | 959 | 969 | 952 | 962 | +4% | 9,478,900 | 1兆4111億 | -4.94% | 10.23 | 0.77 |
04/09 | 945 | 946 | 916 | 925 | -2.53% | 7,640,300 | 1兆3568億 | -8.78% | 9.83 | 0.74 |
04/08 | 939 | 959 | 936 | 949 | +4.86% | 8,752,800 | 1兆3920億 | -6.78% | 10.09 | 0.76 |
04/07 | 889 | 925 | 871 | 905 | -5.83% | 15,713,200 | 1兆3275億 | -11.36% | 9.62 | 0.73 |
04/04 | 994 | 1,002 | 948 | 961 | -4.19% | 16,276,200 | 1兆4097億 | -6.24% | 10.22 | 0.77 |
04/03 | 1,000 | 1,005 | 993 | 1,003 | -0.3% | 12,449,500 | 1兆4713億 | -2.43% | 10.66 | 0.8 |
04/02 | 1,021 | 1,021 | 1,005 | 1,006 | -0.89% | 4,556,300 | 1兆4757億 | -2.14% | 10.69 | 0.81 |
04/01 | 1,028 | 1,028 | 1,013 | 1,015 | +0.69% | 5,251,400 | 1兆4889億 | -1.26% | 10.79 | 0.81 |
03/31 | 1,012 | 1,016 | 1,006 | 1,008 | -1.95% | 6,429,700 | 1兆4786億 | -1.85% | 10.72 | 0.81 |
03/28 | 1,027 | 1,034 | 1,023 | 1,028 | -2.56% | 4,149,700 | 1兆5079億 | +0.1% | 10.93 | 0.82 |
03/27 | 1,047 | 1,055 | 1,044 | 1,055 | +0.86% | 4,129,800 | 1兆5475億 | +2.83% | 11.22 | 0.85 |
03/26 | 1,045 | 1,049 | 1,041 | 1,046 | +0.48% | 3,836,900 | 1兆5343億 | +2.15% | 11.12 | 0.84 |
03/25 | 1,050 | 1,050 | 1,040 | 1,041 | -0.48% | 4,226,000 | 1兆5270億 | +1.76% | 11.07 | 0.84 |
03/24 | 1,052 | 1,052 | 1,040 | 1,046 | -0.57% | 3,171,900 | 1兆5343億 | +2.35% | 11.12 | 0.84 |
03/21 | 1,050 | 1,055 | 1,049 | 1,052 | +0.1% | 5,058,400 | 1兆5431億 | +3.04% | 11.18 | 0.84 |
03/19 | 1,047 | 1,054 | 1,040 | 1,051 | +0.38% | 3,650,700 | 1兆5417億 | +3.04% | 11.17 | 0.84 |
03/18 | 1,043 | 1,052 | 1,041 | 1,047 | +1.16% | 4,205,600 | 1兆5358億 | +2.85% | 11.13 | 0.84 |
03/17 | 1,034 | 1,037 | 1,031 | 1,035 | +0.49% | 3,520,100 | 1兆5182億 | +1.77% | 11 | 0.83 |
03/14 | 1,026 | 1,032 | 1,023 | 1,030 | +0.29% | 3,049,800 | 1兆5109億 | +1.38% | 10.95 | 0.83 |
03/13 | 1,028 | 1,031 | 1,023 | 1,027 | +0.2% | 3,261,400 | 1兆5065億 | +1.08% | 10.92 | 0.82 |
03/12 | 1,025 | 1,028 | 1,018 | 1,025 | -0.29% | 4,500,200 | 1兆5035億 | +0.89% | 10.9 | 0.82 |
03/11 | 1,020 | 1,030 | 1,011 | 1,028 | +1.18% | 8,789,400 | 1兆5079億 | +1.18% | 10.93 | 0.82 |
03/10 | 1,025 | 1,025 | 1,014 | 1,016 | -0.49% | 3,029,100 | 1兆4903億 | 0% | 10.8 | 0.82 |
03/07 | 1,017 | 1,023 | 1,014 | 1,021 | 0% | 3,426,300 | 1兆4977億 | +0.39% | 10.85 | 0.82 |
03/06 | 1,024 | 1,026 | 1,018 | 1,021 | +0.2% | 3,487,100 | 1兆4977億 | +0.29% | 10.85 | 0.82 |
03/05 | 1,019 | 1,021 | 1,013 | 1,019 | 0% | 3,075,300 | 1兆4947億 | +0.1% | 10.83 | 0.82 |
03/04 | 1,016 | 1,024 | 1,012 | 1,019 | +0.1% | 4,621,900 | 1兆4947億 | 0% | 10.83 | 0.82 |
03/03 | 1,015 | 1,018 | 1,010 | 1,018 | +0.79% | 4,553,800 | 1兆4933億 | -0.1% | 10.82 | 0.82 |
02/28 | 1,021 | 1,024 | 1,008 | 1,010 | -1.08% | 5,731,100 | 1兆4815億 | -0.88% | 10.74 | 0.81 |
02/27 | 1,010 | 1,021 | 1,009 | 1,021 | +1.29% | 4,131,900 | 1兆4977億 | +0.2% | 10.85 | 0.82 |
02/26 | 1,013 | 1,013 | 1,001 | 1,008 | -0.1% | 4,263,400 | 1兆4786億 | -1.08% | 10.72 | 0.81 |
02/25 | 1,005 | 1,012 | 1,004 | 1,009 | +0.4% | 5,178,800 | 1兆4801億 | -1.08% | 10.73 | 0.81 |
02/21 | 1,001 | 1,009 | 1,001 | 1,005 | +0.2% | 4,182,400 | 1兆4742億 | -1.47% | 10.68 | 0.81 |
02/20 | 1,005 | 1,006 | 1,000 | 1,003 | 0% | 5,150,900 | 1兆4713億 | -1.67% | 10.66 | 0.8 |
02/19 | 1,010 | 1,013 | 1,003 | 1,003 | -0.5% | 4,325,700 | 1兆4713億 | -1.67% | 10.66 | 0.8 |
02/18 | 1,007 | 1,011 | 1,003 | 1,008 | +0.4% | 4,195,800 | 1兆4786億 | -1.18% | 10.72 | 0.81 |
02/17 | 1,015 | 1,015 | 1,004 | 1,004 | -1.76% | 7,471,900 | 1兆4727億 | -1.67% | 10.67 | 0.81 |
02/14 | 1,026 | 1,028 | 1,020 | 1,022 | -0.39% | 2,777,800 | 1兆4991億 | +0.1% | 10.87 | 0.82 |
02/13 | 1,021 | 1,028 | 1,019 | 1,026 | +0.98% | 3,147,500 | 1兆5050億 | +0.49% | 10.91 | 0.82 |
02/12 | 1,017 | 1,018 | 1,013 | 1,016 | +0.1% | 2,749,500 | 1兆4903億 | -0.59% | 10.8 | 0.82 |
02/10 | 1,021 | 1,022 | 1,014 | 1,015 | -0.2% | 2,334,800 | 1兆4889億 | -0.78% | 10.79 | 0.81 |
02/07 | 1,021 | 1,022 | 1,016 | 1,017 | -0.29% | 1,977,800 | 1兆4918億 | -0.68% | 10.81 | 0.82 |
02/06 | 1,024 | 1,030 | 1,020 | 1,020 | -0.1% | 2,269,100 | 1兆4962億 | -0.49% | 10.84 | 0.82 |
02/05 | 1,023 | 1,027 | 1,016 | 1,021 | -0.2% | 3,028,100 | 1兆4977億 | -0.39% | 10.85 | 0.82 |
02/04 | 1,036 | 1,041 | 1,023 | 1,023 | -0.58% | 3,787,500 | 1兆5006億 | -0.2% | 10.88 | 0.82 |
02/03 | 1,030 | 1,037 | 1,025 | 1,029 | -0.58% | 4,045,700 | 1兆5094億 | +0.39% | 10.94 | 0.83 |
01/31 | 1,032 | 1,037 | 1,028 | 1,035 | -0.19% | 3,301,300 | 1兆5182億 | +0.98% | 11 | 0.83 |
01/30 | 1,032 | 1,037 | 1,029 | 1,037 | +0.29% | 1,837,500 | 1兆5211億 | +1.37% | 11.02 | 0.83 |
01/29 | 1,035 | 1,038 | 1,033 | 1,034 | -0.1% | 2,099,000 | 1兆5167億 | +1.17% | 10.99 | 0.83 |
01/28 | 1,031 | 1,039 | 1,029 | 1,035 | +0.19% | 2,682,600 | 1兆5182億 | +1.37% | 11 | 0.83 |
01/27 | 1,027 | 1,034 | 1,026 | 1,033 | +1.37% | 3,157,700 | 1兆5153億 | +1.27% | 10.98 | 0.83 |
01/24 | 1,027 | 1,028 | 1,019 | 1,019 | -0.2% | 2,884,200 | 1兆4947億 | 0% | 10.83 | 0.82 |
01/23 | 1,018 | 1,024 | 1,015 | 1,021 | +0.39% | 2,219,700 | 1兆4977億 | +0.2% | 10.85 | 0.82 |
01/22 | 1,024 | 1,026 | 1,016 | 1,017 | -0.39% | 2,537,400 | 1兆4918億 | -0.2% | 10.81 | 0.82 |
01/21 | 1,028 | 1,028 | 1,018 | 1,021 | -0.2% | 1,977,400 | 1兆4977億 | +0.2% | 10.85 | 0.82 |
01/20 | 1,016 | 1,023 | 1,012 | 1,023 | +1.39% | 2,579,500 | 1兆5006億 | +0.39% | 10.88 | 0.82 |
01/17 | 1,009 | 1,011 | 1,002 | 1,009 | -0.1% | 3,142,100 | 1兆4801億 | -0.98% | 10.73 | 0.81 |
01/16 | 1,014 | 1,017 | 1,008 | 1,010 | 0% | 2,894,900 | 1兆4815億 | -0.88% | 10.74 | 0.81 |
01/15 | 1,012 | 1,013 | 1,007 | 1,010 | +0.4% | 2,407,900 | 1兆4815億 | -0.88% | 10.74 | 0.81 |
01/14 | 1,012 | 1,014 | 1,005 | 1,006 | -0.49% | 4,026,400 | 1兆4757億 | -1.37% | 10.69 | 0.81 |
01/10 | 1,018 | 1,021 | 1,010 | 1,011 | -0.79% | 3,122,800 | 1兆4830億 | -0.98% | 10.75 | 0.81 |
01/09 | 1,028 | 1,028 | 1,019 | 1,019 | -0.88% | 2,458,900 | 1兆4947億 | -0.2% | 10.83 | 0.82 |
01/08 | 1,031 | 1,037 | 1,027 | 1,028 | -0.48% | 2,822,300 | 1兆5079億 | +0.69% | 10.93 | 0.82 |
01/07 | 1,035 | 1,041 | 1,030 | 1,033 | -1.05% | 4,722,900 | 1兆5153億 | +1.27% | 10.98 | 0.83 |
01/06 | 1,045 | 1,047 | 1,031 | 1,044 | +0.19% | 4,702,600 | 1兆5314億 | +2.45% | 11.1 | 0.84 |
2024 | ||||||||||
12/30 | 1,046 | 1,054 | 1,042 | 1,042 | -0.1% | 3,524,200 | 1兆5285億 | +2.36% | 11.08 | 0.84 |
12/27 | 1,037 | 1,043 | 1,035 | 1,043 | +1.26% | 3,706,700 | 1兆5299億 | +2.66% | 11.09 | 0.84 |
12/26 | 1,023 | 1,030 | 1,023 | 1,030 | +0.59% | 3,134,600 | 1兆5109億 | +1.48% | 10.95 | 0.83 |
12/25 | 1,024 | 1,024 | 1,013 | 1,024 | +0.39% | 1,936,700 | 1兆5021億 | +0.89% | 10.89 | 0.82 |
12/24 | 1,013 | 1,020 | 1,010 | 1,020 | +0.99% | 2,158,000 | 1兆4962億 | +0.59% | 10.84 | 0.82 |
12/23 | 1,005 | 1,010 | 1,002 | 1,010 | +0.5% | 2,544,700 | 1兆4815億 | -0.49% | 10.74 | 0.81 |
12/20 | 1,010 | 1,015 | 1,005 | 1,005 | -0.2% | 3,141,000 | 1兆4742億 | -0.99% | 10.68 | 0.81 |
12/19 | 1,004 | 1,013 | 1,003 | 1,007 | 0% | 2,733,600 | 1兆4771億 | -0.89% | 10.71 | 0.81 |
12/18 | 1,006 | 1,009 | 1,005 | 1,007 | +0.1% | 2,157,100 | 1兆4771億 | -1.08% | 10.71 | 0.81 |
12/17 | 1,017 | 1,025 | 1,006 | 1,006 | -0.69% | 4,092,000 | 1兆4757億 | -1.37% | 10.69 | 0.81 |
12/16 | 1,024 | 1,026 | 1,013 | 1,013 | -0.98% | 3,164,100 | 1兆4859億 | -0.98% | 10.77 | 0.81 |
12/13 | 1,015 | 1,025 | 1,015 | 1,023 | +0.29% | 2,745,600 | 1兆5006億 | -0.1% | 10.88 | 0.82 |
12/12 | 1,022 | 1,027 | 1,019 | 1,020 | +0.2% | 2,822,600 | 1兆4962億 | -0.58% | 10.84 | 0.82 |
12/11 | 1,016 | 1,019 | 1,013 | 1,018 | +0.39% | 2,856,800 | 1兆4933億 | -0.97% | 10.82 | 0.82 |
12/10 | 1,020 | 1,023 | 1,011 | 1,014 | 0% | 2,655,200 | 1兆4874億 | -1.55% | 10.78 | 0.81 |
12/09 | 1,019 | 1,020 | 1,012 | 1,014 | -0.2% | 2,214,300 | 1兆4874億 | -1.55% | 10.78 | 0.81 |
12/06 | 1,023 | 1,024 | 1,014 | 1,016 | -0.39% | 1,871,000 | 1兆4903億 | -1.36% | 10.8 | 0.82 |
12/05 | 1,022 | 1,024 | 1,015 | 1,020 | +0.1% | 2,567,300 | 1兆4962億 | -1.07% | 10.84 | 0.82 |
12/04 | 1,027 | 1,030 | 1,019 | 1,019 | -1.16% | 2,583,600 | 1兆4947億 | -1.16% | 10.83 | 0.82 |
12/03 | 1,019 | 1,032 | 1,018 | 1,031 | +1.08% | 3,903,700 | 1兆5123億 | 0% | 10.96 | 0.83 |
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 | 690 6,900 5/9 | 443 4,430 7/26 | 8,935,000 893,500 7/26 | - | - | +14.62% 10/18 | -16.3% 7/25 |
2008年 3月期 | 598 5,980 5/23 | 298 2,975 1/16 | 11,695,700 1,169,570 5/31 | - | - | +29.05% 4/30 | -20.23% 8/17 |
2009年 3月期 | 533 5,330 6/6 | 144 1,435 11/21 | 11,156,700 1,115,670 12/4 | - | - | +29.25% 3/26 | -35.58% 10/27 |
2010年 3月期 | 345 3,450 6/15 | 209 2,090 4/1 | 7,462,600 746,260 6/10 | - | - | +21.07% 6/15 | -15.36% 7/13 |
2011年 3月期 | 375 3,750 4/27 | 252 2,521 3/15 | 5,232,200 523,220 11/11 | 3359億3781万 | 2258億3979万 | +11.03% 11/18 | -19.6% 3/15 |
2012年 3月期 | 374 3,740 3/15 | 277 2,772 9/7 2,771 6/17 | 5,777,800 577,780 3/1 | 3350億4197万 | 2482億3564万 | +10.63% 7/7 | -9.07% 8/25 |
2013年 3月期 | 510 3/29 | 280 2,800 6/5 | 4,011,200 401,120 8/16 | 4568億7542万 | 2508億3356万 | +20.5% 4/8 | -10.4% 5/28 |
2014年 3月期 | 654 12/27 | 403 6/21 | 22,508,000 5/17 | 5858億7554万 | 3610億2116万 | +11.8% 9/19 | -15.13% 6/5 |
2015年 3月期 | 637 7/4 | 467 4/11 | 7,768,200 5/30 | 5706億4635万 | 4183億5455万 | +11.89% 11/4 | -10.23% 10/17 |
2016年 3月期 | 701 7/3 | 437 2/12 | 6,341,900 2/12 | 6279億7974万 | 3914億7952万 | +11.85% 10/23 | -20.66% 2/12 |
2017年 3月期 | 636 3/2 | 350 7/8 | 6,769,100 5/13 | 5697億5052万 | 3135億4195万 | +15.9% 12/9 | -13.85% 7/8 |
2018年 3月期 | 753 1/29 | 526 9/6 | 4,047,500 5/18 | 6745億6312万 | 4712億876万 | +10.56% 5/8 | -8.58% 2/14 |
2019年 3月期 | 760 5/10 | 480 12/25 | 5,617,800 10/30 | 6808億3396万 | 4300億39万 | +12.42% 5/10 | -15.81% 12/25 |
2020年 3月期 | 728 2/6 | 445 3/13 | 5,598,200 3/13 | 6521億6726万 | 3986億4620万 | +11.51% 9/17 | -24.4% 3/13 |
2021年 3月期 | 699 3/22 | 437 11/5 10/30 | 24,698,900 3/29 | 6261億8807万 | 3914億7952万 | +13.43% 3/9 | -9.35% 7/31 |
2022年 3月期 | 670 4/1 | 521 3/8 | 15,345,900 5/27 | 6002億888万 | 7642億6127万 | +8.95% 1/13 | -12.24% 3/8 |
2023年 3月期 | 747 3/9 | 558 4/8 | 12,639,700 5/17 | 1兆957億 | 8185億3703万 | +7.35% 3/9 | -7.06% 9/30 |
2024年 3月期 | 1,096 3/27 | 675 4/6 4/5 | 26,476,000 5/31 | 1兆6077億 | 9901億6576万 | +12.05% 9/19 | -8.92% 10/4 |
最新 | 1,003 2025/5/2 | 2,496,000 | 1兆4713億 | +2.35% 980 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 50%(1.5倍)
- 1987/12/28 vs 1986/12/27
- -21%(0.79倍)
- 1988/12/28 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 27%(1.27倍)
- 1990/12/27 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/27 vs 1990/12/27
- 1%(1.01倍)
- 1992/12/29 vs 1991/12/27
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/29
- 29%(1.29倍)
- 1994/12/30 vs 1993/12/30
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/27 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/27
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- 69%(1.69倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/28
- 46%(1.46倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 14%(1.14倍)
- 2023/12/29 vs 2022/12/30
- 46%(1.46倍)
- 2024/12/30 vs 2023/12/29
- 10%(1.1倍)
- 2025/05/02 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
51円(1997/12/10) - 1863%(19.63倍)
1,003円(5/2)