株価チャート
株価
4/25
- 前日 (4/24)
- 812
- 始値
- 826
- 高値
- 829
- 安値
- 814
- 終値 +0.37%
- 815
- 出来高 -11%
- 15,195,800
乖離率
- 株価（5日）
移動平均値 - +2.52%
795 - 株価（25日）
移動平均値 - -2.74%
838 - 出来高（5日）
移動平均値 - +8.46%
14,010,420
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 826 | 829 | 814 | 815 | +0.37% | 15,195,800 | 2兆5783億 | -2.74% | 7.07 | 0.69 |
| 04/24 | 803 | 825 | 802 | 812 | +2.01% | 17,073,700 | 2兆5688億 | -3.91% | 7.04 | 0.69 |
| 04/23 | 803 | 804 | 788 | 796 | +2.18% | 15,308,400 | 2兆5181億 | -6.46% | 6.91 | 0.68 |
| 04/22 | 768 | 780 | 764 | 779 | +0.52% | 12,378,600 | 2兆4644億 | -9.21% | 6.76 | 0.66 |
| 04/21 | 789 | 789 | 768 | 775 | -2.02% | 10,095,600 | 2兆4517億 | -10.3% | 6.72 | 0.66 |
| 04/18 | 785 | 796 | 779 | 791 | +1.15% | 6,302,500 | 2兆5023億 | -9.18% | 6.86 | 0.67 |
| 04/17 | 768 | 783 | 764 | 782 | +1.43% | 8,079,100 | 2兆4739億 | -10.73% | 6.78 | 0.67 |
| 04/16 | 784 | 784 | 762 | 771 | -0.39% | 11,011,200 | 2兆4391億 | -12.49% | 6.69 | 0.66 |
| 04/15 | 778 | 791 | 774 | 774 | +0.65% | 11,550,300 | 2兆4485億 | -12.74% | 6.72 | 0.66 |
| 04/14 | 780 | 785 | 768 | 769 | +0.79% | 12,229,700 | 2兆4327億 | -14.08% | 6.67 | 0.65 |
| 04/11 | 749 | 768 | 733 | 763 | -3.05% | 19,137,300 | 2兆4137億 | -15.5% | 6.62 | 0.65 |
| 04/10 | 815 | 815 | 766 | 787 | +9.15% | 22,087,900 | 2兆4897億 | -13.61% | 6.83 | 0.67 |
| 04/09 | 714 | 740 | 704 | 721 | -5.01% | 24,611,200 | 2兆2809億 | -21.55% | 6.26 | 0.61 |
| 04/08 | 751 | 790 | 750 | 759 | +7.51% | 25,251,600 | 2兆4011億 | -18.39% | 6.59 | 0.65 |
| 04/07 | 676 | 739 | 672 | 706 | -13.16% | 29,768,000 | 2兆2334億 | -24.81% | 6.13 | 0.6 |
| 04/04 | 820 | 829 | 779 | 813 | -4.35% | 29,111,000 | 2兆5719億 | -14.33% | 7.05 | 0.69 |
| 04/03 | 850 | 870 | 840 | 850 | -7.61% | 36,789,500 | 2兆6890億 | -11.18% | 7.37 | 0.72 |
| 04/02 | 923 | 928 | 907 | 920 | +0.66% | 10,128,100 | 2兆9104億 | -4.37% | 7.98 | 0.78 |
| 04/01 | 923 | 932 | 913 | 914 | +0.66% | 13,961,400 | 2兆8914億 | -5.28% | 7.93 | 0.78 |
| 03/31 | 916 | 924 | 901 | 908 | -5.52% | 17,692,400 | 2兆8725億 | -6.2% | 7.88 | 0.77 |
| 03/28 | 977 | 979 | 955 | 961 | -4.76% | 14,047,000 | 3兆401億 | -1.13% | 8.34 | 0.82 |
| 03/27 | 989 | 1,009 | 988 | 1,009 | +1% | 14,631,800 | 3兆1920億 | +3.49% | 8.75 | 0.86 |
| 03/26 | 996 | 999 | 989 | 999 | +0.81% | 9,190,600 | 3兆1603億 | +2.46% | 8.67 | 0.85 |
| 03/25 | 1,000 | 1,002 | 988 | 991 | +0.2% | 11,388,700 | 3兆1350億 | +1.43% | 8.6 | 0.84 |
| 03/24 | 996 | 1,006 | 983 | 989 | +0.82% | 14,340,200 | 3兆1287億 | +1.12% | 8.58 | 0.84 |
| 03/21 | 965 | 991 | 961 | 981 | +1.45% | 15,581,400 | 3兆1034億 | +0.1% | 8.51 | 0.84 |
| 03/19 | 964 | 977 | 961 | 967 | +0.31% | 9,316,900 | 3兆591億 | -1.43% | 8.39 | 0.82 |
| 03/18 | 965 | 971 | 959 | 964 | +1.8% | 11,077,900 | 3兆496億 | -2.03% | 8.36 | 0.82 |
| 03/17 | 950 | 960 | 947 | 947 | +1.94% | 11,249,000 | 2兆9958億 | -4.05% | 8.21 | 0.81 |
| 03/14 | 909 | 933 | 909 | 929 | +1.2% | 10,317,800 | 2兆9389億 | -6.26% | 8.06 | 0.79 |
| 03/13 | 941 | 944 | 918 | 918 | -0.97% | 11,989,400 | 2兆9041億 | -7.65% | 7.96 | 0.78 |
| 03/12 | 941 | 949 | 926 | 927 | +1.09% | 15,648,400 | 2兆9326億 | -7.02% | 8.04 | 0.79 |
| 03/11 | 921 | 925 | 897 | 917 | -4.38% | 23,856,400 | 2兆9009億 | -8.21% | 7.95 | 0.78 |
| 03/10 | 965 | 974 | 959 | 959 | -0.62% | 8,339,500 | 3兆338億 | -4.48% | 8.32 | 0.82 |
| 03/07 | 975 | 979 | 964 | 965 | -2.13% | 12,551,500 | 3兆528億 | -3.98% | 8.37 | 0.82 |
| 03/06 | 990 | 992 | 981 | 986 | +0.31% | 10,096,600 | 3兆1192億 | -1.99% | 8.55 | 0.84 |
| 03/05 | 977 | 988 | 968 | 983 | +0.72% | 9,698,100 | 3兆1097億 | -2.29% | 8.53 | 0.84 |
| 03/04 | 986 | 988 | 967 | 976 | -1.51% | 11,613,400 | 3兆876億 | -2.98% | 8.47 | 0.83 |
| 03/03 | 998 | 1,001 | 973 | 991 | +2.38% | 9,792,300 | 3兆1350億 | -1.49% | 8.6 | 0.84 |
| 02/28 | 984 | 993 | 964 | 968 | -3.3% | 19,359,500 | 3兆623億 | -3.68% | 8.4 | 0.82 |
| 02/27 | 988 | 1,003 | 983 | 1,001 | +1.83% | 7,664,300 | 3兆1667億 | -0.4% | 8.68 | 0.85 |
| 02/26 | 989 | 992 | 973 | 983 | -1.01% | 10,026,400 | 3兆1097億 | -1.99% | 8.53 | 0.84 |
| 02/25 | 980 | 1,000 | 980 | 993 | -0.5% | 8,337,200 | 3兆1414億 | -0.8% | 8.61 | 0.85 |
| 02/21 | 987 | 1,003 | 978 | 998 | -0.6% | 8,416,900 | 3兆1572億 | -0.1% | 8.66 | 0.85 |
| 02/20 | 1,014 | 1,017 | 997 | 1,004 | -1.86% | 8,846,900 | 3兆1762億 | +0.8% | 8.71 | 0.85 |
| 02/19 | 1,015 | 1,032 | 1,013 | 1,023 | +0.1% | 7,770,300 | 3兆2363億 | +3.23% | 8.87 | 0.87 |
| 02/18 | 1,031 | 1,032 | 1,017 | 1,022 | -0.97% | 8,587,300 | 3兆2331億 | +3.65% | 8.87 | 0.87 |
| 02/17 | 1,038 | 1,040 | 1,029 | 1,032 | 0% | 6,057,500 | 3兆2647億 | +5.2% | 8.95 | 0.88 |
| 02/14 | 1,047 | 1,048 | 1,027 | 1,032 | -1.24% | 8,679,000 | 3兆2647億 | +5.74% | 8.95 | 0.88 |
| 02/13 | 1,017 | 1,054 | 1,015 | 1,045 | +4.08% | 13,681,000 | 3兆3059億 | +7.62% | 9.06 | 0.89 |
| 02/12 | 1,023 | 1,028 | 999 | 1,004 | -3.65% | 16,115,300 | 3兆1762億 | +3.83% | 8.71 | 0.85 |
| 02/10 | 1,037 | 1,048 | 1,034 | 1,042 | +0.58% | 8,327,100 | 3兆2964億 | +8.2% | 9.04 | 0.89 |
| 02/07 | 1,042 | 1,052 | 1,029 | 1,036 | -0.19% | 13,637,100 | 3兆2774億 | +8.03% | 8.99 | 0.88 |
| 02/06 | 1,050 | 1,080 | 1,038 | 1,038 | +3.8% | 27,725,400 | 3兆2837億 | +8.69% | 9 | 0.88 |
| 02/05 | 1,005 | 1,012 | 993 | 1,000 | +0.2% | 11,218,800 | 3兆1635億 | +5.26% | 8.67 | 0.85 |
| 02/04 | 1,007 | 1,007 | 995 | 998 | +0.81% | 11,141,600 | 3兆1572億 | +5.39% | 8.66 | 0.85 |
| 02/03 | 990 | 996 | 979 | 990 | -2.85% | 17,685,400 | 3兆1319億 | +4.98% | 8.59 | 0.84 |
| 01/31 | 996 | 1,025 | 990 | 1,019 | +2.31% | 18,786,700 | 3兆2236億 | +8.4% | 8.84 | 0.87 |
| 01/30 | 996 | 1,000 | 991 | 996 | -0.1% | 8,244,600 | 3兆1509億 | +6.52% | 8.64 | 0.85 |
| 01/29 | 990 | 1,000 | 985 | 997 | +2.05% | 11,197,400 | 3兆1540億 | +7.09% | 8.65 | 0.85 |
| 01/28 | 975 | 991 | 972 | 977 | -0.91% | 11,295,400 | 3兆908億 | +5.39% | 8.47 | 0.83 |
| 01/27 | 988 | 996 | 982 | 986 | +1.23% | 10,011,400 | 3兆1192億 | +6.71% | 8.55 | 0.84 |
| 01/24 | 975 | 984 | 969 | 974 | +1.14% | 11,317,900 | 3兆813億 | +5.75% | 8.45 | 0.83 |
| 01/23 | 970 | 973 | 961 | 963 | -0.31% | 10,646,200 | 3兆465億 | +4.9% | 8.35 | 0.82 |
| 01/22 | 973 | 979 | 966 | 966 | +1.47% | 14,044,100 | 3兆560億 | +5.34% | 8.38 | 0.82 |
| 01/21 | 953 | 956 | 941 | 952 | +0.21% | 9,906,200 | 3兆117億 | +4.04% | 8.26 | 0.81 |
| 01/20 | 938 | 950 | 935 | 950 | +1.93% | 10,294,500 | 3兆53億 | +3.94% | 8.24 | 0.81 |
| 01/17 | 912 | 935 | 906 | 932 | +1.64% | 9,890,000 | 2兆9484億 | +2.08% | 8.08 | 0.79 |
| 01/16 | 909 | 924 | 905 | 917 | +3.27% | 12,838,000 | 2兆9009億 | +0.55% | 7.95 | 0.78 |
| 01/15 | 897 | 903 | 885 | 888 | -0.45% | 7,065,100 | 2兆8092億 | -2.74% | 7.7 | 0.76 |
| 01/14 | 900 | 902 | 888 | 892 | -0.78% | 10,494,900 | 2兆8218億 | -2.41% | 7.74 | 0.76 |
| 01/10 | 905 | 907 | 895 | 899 | -1.21% | 9,278,300 | 2兆8440億 | -1.86% | 7.8 | 0.77 |
| 01/09 | 916 | 919 | 908 | 910 | -0.33% | 8,892,000 | 2兆8788億 | -0.76% | 7.89 | 0.77 |
| 01/08 | 925 | 926 | 908 | 913 | -1.72% | 11,636,000 | 2兆8883億 | -0.44% | 7.92 | 0.78 |
| 01/07 | 925 | 945 | 917 | 929 | +1.09% | 10,686,200 | 2兆9389億 | +1.42% | 8.06 | 0.79 |
| 01/06 | 934 | 939 | 907 | 919 | -1.29% | 11,274,800 | 2兆9073億 | +0.44% | 7.97 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 936 | 949 | 928 | 931 | -0.53% | 6,560,700 | 2兆9452億 | +1.75% | 8.07 | 0.77 |
| 12/27 | 925 | 937 | 924 | 936 | +1.41% | 8,165,000 | 2兆9610億 | +2.3% | 8.12 | 0.77 |
| 12/26 | 912 | 925 | 910 | 923 | +1.21% | 8,510,200 | 2兆9199億 | +0.87% | 8 | 0.76 |
| 12/25 | 916 | 916 | 901 | 912 | +0.44% | 5,806,100 | 2兆8851億 | -0.33% | 7.91 | 0.75 |
| 12/24 | 901 | 908 | 900 | 908 | +0.55% | 4,853,600 | 2兆8725億 | -0.87% | 7.87 | 0.75 |
| 12/23 | 906 | 906 | 898 | 903 | +1.12% | 4,864,900 | 2兆8566億 | -1.63% | 7.83 | 0.75 |
| 12/20 | 905 | 911 | 893 | 893 | -0.33% | 19,758,800 | 2兆8250億 | -2.72% | 7.74 | 0.74 |
| 12/19 | 888 | 905 | 881 | 896 | -0.88% | 9,609,100 | 2兆8345億 | -2.5% | 7.77 | 0.74 |
| 12/18 | 895 | 911 | 893 | 904 | +1.35% | 10,382,400 | 2兆8598億 | -1.74% | 7.84 | 0.75 |
| 12/17 | 910 | 915 | 891 | 892 | -2.41% | 9,604,400 | 2兆8218億 | -3.04% | 7.74 | 0.74 |
| 12/16 | 915 | 922 | 910 | 914 | -0.11% | 5,564,100 | 2兆8914億 | -0.76% | 7.93 | 0.76 |
| 12/13 | 908 | 921 | 906 | 915 | -0.87% | 8,623,500 | 2兆8946億 | -0.54% | 7.94 | 0.76 |
| 12/12 | 935 | 936 | 923 | 923 | -0.11% | 8,648,600 | 2兆9199億 | +0.33% | 8 | 0.76 |
| 12/11 | 930 | 932 | 914 | 924 | +0.11% | 7,063,800 | 2兆9231億 | +0.54% | 8.01 | 0.76 |
| 12/10 | 927 | 932 | 918 | 923 | +0.22% | 7,613,500 | 2兆9199億 | +0.76% | 8 | 0.76 |
| 12/09 | 925 | 925 | 909 | 921 | -0.32% | 8,757,700 | 2兆9136億 | +0.77% | 7.99 | 0.76 |
| 12/06 | 935 | 936 | 914 | 924 | -0.96% | 8,017,700 | 2兆9231億 | +1.76% | 8.01 | 0.76 |
| 12/05 | 932 | 935 | 923 | 933 | +0.86% | 8,837,700 | 2兆9516億 | +3.32% | 8.09 | 0.77 |
| 12/04 | 935 | 939 | 923 | 925 | -1.18% | 8,885,600 | 2兆9262億 | +3.01% | 8.02 | 0.77 |
| 12/03 | 929 | 942 | 924 | 936 | +1.63% | 12,699,900 | 2兆9610億 | +4.82% | 8.12 | 0.77 |
| 12/02 | 908 | 928 | 905 | 921 | +2.22% | 10,957,000 | 2兆9136億 | +3.83% | 7.99 | 0.76 |
| 11/29 | 894 | 902 | 890 | 901 | -0.22% | 11,570,800 | 2兆8503億 | +2.27% | 7.81 | 0.75 |
| 11/28 | 891 | 909 | 890 | 903 | +0.33% | 10,343,800 | 2兆8566億 | +3.08% | 7.83 | 0.75 |
| 11/27 | 911 | 915 | 896 | 900 | -2.39% | 10,657,900 | 2兆8472億 | +3.33% | 7.81 | 0.74 |
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 | 2,870 2/23 | 1,843 11/28 | 32,150,700 3/9 | - | - | +14.94% 2/23 | -13.72% 6/8 |
| 2008年 3月期 | 2,580 6/4 | 1,395 1/22 | 53,612,600 7/26 | - | - | +14.3% 5/7 | -21.01% 1/22 |
| 2009年 3月期 | 1,918 6/6 | 403 3/10 | 139,263,500 3/11 | - | - | +22.15% 3/24 | -32.62% 11/21 |
| 2010年 3月期 | 934 6/15 | 498 4/1 | 227,392,896 10/14 | - | - | +25.69% 6/12 | -28.32% 9/28 |
| 2011年 3月期 | 717 4/7 | 361 3/15 | 100,406,200 10/15 | 2兆6666億 | 1兆3426億 | +13.22% 11/22 | -24.04% 3/15 |
| 2012年 3月期 | 436 4/1 | 223 11/25 11/24 | 202,472,500 11/8 | 1兆6215億 | 8293億6665万 | +21.39% 2/24 | -16.8% 11/24 |
| 2013年 3月期 | 608 3/25 | 241 6/4 | 175,841,600 2/12 | 2兆2612億 | 8963億1105万 | +34.98% 1/4 | -17.15% 5/11 |
| 2014年 3月期 | 980 5/22 | 535 4/2 | 258,457,300 5/13 | 3兆6447億 | 1兆9897億 | +23.86% 5/13 | -15.68% 6/6 |
| 2015年 3月期 | 757 12/8 | 576 10/17 | 137,279,400 11/4 | 2兆8936億 | 2兆2017億 | +16.77% 11/4 | -11.04% 10/17 |
| 2016年 3月期 | 909 7/21 | 443 2/12 | 87,218,600 4/23 | 3兆4747億 | 1兆6933億 | +10.89% 4/22 | -25.2% 2/12 |
| 2017年 3月期 | 784 12/12 | 339 6/28 | 94,986,800 12/12 | 2兆9968億 | 1兆2958億 | +26.19% 12/9 | -18.16% 6/28 |
| 2018年 3月期 | 757 1/24 | 568 9/8 | 76,435,300 11/9 | 2兆7581億 | 2兆1712億 | +8.55% 1/15 | -9.19% 2/14 |
| 2019年 3月期 | 650 4/24 | 393 12/25 | 59,305,400 7/27 | 2兆3683億 | 1兆4319億 | +7.6% 9/21 | -16.35% 12/25 |
| 2020年 3月期 | 586 1/31 | 331 6/3 | 52,167,100 8/1 | 2兆472億 | 1兆1563億 | +17.15% 9/11 | -23.61% 3/9 |
| 2021年 3月期 | 721 3/26 | 403 5/18 5/15 | 148,871,100 3/29 | 2兆3313億 | 1兆4079億 | +15.85% 6/8 | -12.75% 4/2 |
| 2022年 3月期 | 615 5/26 | 460 3/9 | 55,859,100 5/27 | 1兆9886億 | 1兆4874億 | +7.58% 9/6 | -10.31% 3/9 |
| 2023年 3月期 | 574 2/21 | 464 10/3 | 32,677,900 4/27 | 1兆8560億 | 1兆5003億 | +7.84% 2/21 | -11.46% 3/20 |
| 2024年 3月期 | 1,006 3/25 | 477 5/8 | 51,873,100 8/2 | 3兆1825億 | 1兆5424億 | +14.27% 2/1 | -7.25% 4/19 |
| 2025年 3月期 | 1,080 2/6 | 657 8/5 | 36,748,100 5/7 | 3兆4166億 | 2兆784億 | +12.77% 11/12 11/8 | -29.41% 8/5 |
| 最新 | 815 2025/4/25 | 15,195,800 | 2兆5783億 | -2.74% 838 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%（1.25倍）
- 1985/12/28 vs 1984/12/28
- 21%（1.21倍）
- 1986/12/27 vs 1985/12/28
- 193%（2.93倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- -8%（0.92倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -8%（0.92倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- 0%（1倍）
- 1998/12/30 vs 1997/12/30
- -43%（0.57倍）
- 1999/12/30 vs 1998/12/30
- 87%（1.87倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -55%（0.45倍）
- 2012/12/28 vs 2011/12/30
- 116%（2.16倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/04/25 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
223円（2011/11/25） - 265%（3.65倍）
815円（4/25）