株価チャート
株価
5/1
- 前日 (4/30)
- 1,592
- 始値
- 1,592
- 高値
- 1,637
- 安値
- 1,590
- 終値 +2.64%
- 1,634
- 出来高 -22.85%
- 2,834,600
乖離率
- 株価（5日）
移動平均値 - +3.03%
1,586 - 株価（25日）
移動平均値 - +6.31%
1,537 - 出来高（5日）
移動平均値 - -5.58%
3,002,240
2024/12/02～2025/05/01
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 | ||||||||||
| 05/01 | 1,592 | 1,637 | 1,590 | 1,634 | +2.64% | 2,834,600 | 1兆7068億 | +6.31% | 30.63 | 4.99 |
| 04/30 | 1,592 | 1,598 | 1,554 | 1,592 | 0% | 3,674,200 | 1兆6629億 | +3.51% | 29.84 | 4.86 |
| 04/28 | 1,567 | 1,607 | 1,550 | 1,592 | +2.12% | 3,550,800 | 1兆6629億 | +3.38% | 29.84 | 4.86 |
| 04/25 | 1,555 | 1,571 | 1,542 | 1,559 | +0.52% | 2,445,000 | 1兆6284億 | +1.1% | 29.23 | 4.76 |
| 04/24 | 1,556 | 1,559 | 1,541 | 1,551 | +0.58% | 2,506,600 | 1兆6201億 | +0.39% | 29.08 | 4.73 |
| 04/23 | 1,574 | 1,576 | 1,538 | 1,542 | +0.92% | 2,495,900 | 1兆6107億 | -0.52% | 28.91 | 4.71 |
| 04/22 | 1,517 | 1,538 | 1,514 | 1,528 | +0.86% | 2,218,200 | 1兆5961億 | -1.67% | 28.65 | 4.66 |
| 04/21 | 1,528 | 1,529 | 1,504 | 1,515 | -1.75% | 1,376,200 | 1兆5825億 | -2.76% | 28.4 | 4.62 |
| 04/18 | 1,559 | 1,561 | 1,541 | 1,542 | -1.03% | 1,002,500 | 1兆6107億 | -1.28% | 28.91 | 4.71 |
| 04/17 | 1,530 | 1,558 | 1,528 | 1,558 | +1.76% | 2,153,700 | 1兆6274億 | -0.38% | 29.21 | 4.76 |
| 04/16 | 1,530 | 1,543 | 1,518 | 1,531 | +0.07% | 2,029,000 | 1兆5992億 | -2.17% | 28.7 | 4.67 |
| 04/15 | 1,539 | 1,547 | 1,525 | 1,530 | +0.86% | 1,915,000 | 1兆5982億 | -2.36% | 28.68 | 4.67 |
| 04/14 | 1,523 | 1,531 | 1,515 | 1,517 | +1% | 2,196,700 | 1兆5846億 | -3.38% | 28.44 | 4.63 |
| 04/11 | 1,472 | 1,509 | 1,472 | 1,502 | -2.59% | 3,971,200 | 1兆5689億 | -4.57% | 28.16 | 4.59 |
| 04/10 | 1,539 | 1,557 | 1,528 | 1,542 | +7.76% | 5,711,800 | 1兆6107億 | -2.34% | 28.91 | 4.71 |
| 04/09 | 1,435 | 1,463 | 1,416 | 1,431 | -1.31% | 5,981,600 | 1兆4947億 | -9.6% | 26.83 | 4.37 |
| 04/08 | 1,443 | 1,489 | 1,426 | 1,450 | +4.02% | 4,822,000 | 1兆5146億 | -8.86% | 27.18 | 4.43 |
| 04/07 | 1,394 | 1,451 | 1,385 | 1,394 | -7.38% | 6,900,100 | 1兆4561億 | -12.71% | 26.13 | 4.26 |
| 04/04 | 1,520 | 1,537 | 1,467 | 1,505 | -1.44% | 5,490,400 | 1兆5720億 | -6.23% | 28.21 | 4.59 |
| 04/03 | 1,505 | 1,536 | 1,505 | 1,527 | -2.18% | 3,726,000 | 1兆5950億 | -5.1% | 28.63 | 4.66 |
| 04/02 | 1,567 | 1,571 | 1,546 | 1,561 | +0.58% | 2,991,000 | 1兆6305億 | -3.16% | 29.26 | 4.77 |
| 04/01 | 1,547 | 1,567 | 1,544 | 1,552 | +1.57% | 3,123,800 | 1兆6211億 | -3.72% | 29.1 | 4.74 |
| 03/31 | 1,519 | 1,541 | 1,506 | 1,528 | -3.29% | 4,004,000 | 1兆5961億 | -5.27% | 26.02 | 4.66 |
| 03/28 | 1,613 | 1,624 | 1,559 | 1,580 | -4.65% | 4,604,900 | 1兆6504億 | -2.17% | 26.91 | 4.82 |
| 03/27 | 1,630 | 1,662 | 1,610 | 1,657 | +0.3% | 4,007,000 | 1兆7308億 | +2.54% | 28.22 | 5.06 |
| 03/26 | 1,662 | 1,680 | 1,644 | 1,652 | +0.12% | 4,075,900 | 1兆7256億 | +2.35% | 28.13 | 5.04 |
| 03/25 | 1,662 | 1,671 | 1,646 | 1,650 | +0.24% | 3,174,600 | 1兆7235億 | +2.36% | 28.1 | 5.04 |
| 03/24 | 1,654 | 1,658 | 1,637 | 1,646 | +0.12% | 2,480,300 | 1兆7193億 | +2.24% | 28.03 | 5.02 |
| 03/21 | 1,639 | 1,674 | 1,638 | 1,644 | -0.66% | 3,870,800 | 1兆7172億 | +2.18% | 28 | 5.02 |
| 03/19 | 1,650 | 1,668 | 1,650 | 1,655 | +0.36% | 1,689,900 | 1兆7287億 | +2.92% | 28.19 | 5.05 |
| 03/18 | 1,645 | 1,673 | 1,638 | 1,649 | +1.17% | 2,992,800 | 1兆7225億 | +2.55% | 28.08 | 5.03 |
| 03/17 | 1,631 | 1,646 | 1,622 | 1,630 | +1.43% | 2,717,400 | 1兆7026億 | +1.49% | 27.76 | 4.98 |
| 03/14 | 1,600 | 1,631 | 1,600 | 1,607 | -0.12% | 3,280,500 | 1兆6786億 | +0.06% | 27.37 | 4.91 |
| 03/13 | 1,596 | 1,627 | 1,592 | 1,609 | +1.58% | 2,739,800 | 1兆6807億 | +0.25% | 27.4 | 4.91 |
| 03/12 | 1,600 | 1,606 | 1,584 | 1,584 | 0% | 3,131,800 | 1兆6546億 | -1.37% | 26.98 | 4.84 |
| 03/11 | 1,585 | 1,598 | 1,558 | 1,584 | -1.25% | 4,580,700 | 1兆6546億 | -1.37% | 26.98 | 4.84 |
| 03/10 | 1,609 | 1,615 | 1,597 | 1,604 | -0.43% | 1,974,300 | 1兆6755億 | -0.31% | 27.32 | 4.9 |
| 03/07 | 1,591 | 1,632 | 1,589 | 1,611 | -0.86% | 2,512,200 | 1兆6828億 | 0% | 27.44 | 4.92 |
| 03/06 | 1,663 | 1,664 | 1,622 | 1,625 | -0.73% | 3,265,000 | 1兆6974億 | +0.62% | 27.67 | 4.96 |
| 03/05 | 1,643 | 1,644 | 1,622 | 1,637 | +0.06% | 2,897,900 | 1兆7099億 | +1.17% | 27.88 | 5 |
| 03/04 | 1,610 | 1,640 | 1,589 | 1,636 | +1.87% | 3,339,900 | 1兆7089億 | +0.93% | 27.86 | 4.99 |
| 03/03 | 1,610 | 1,635 | 1,597 | 1,606 | +1.77% | 2,546,500 | 1兆6775億 | -1.05% | 27.35 | 4.9 |
| 02/28 | 1,609 | 1,611 | 1,564 | 1,578 | -1.93% | 3,426,700 | 1兆6483億 | -3.01% | 26.87 | 4.82 |
| 02/27 | 1,606 | 1,615 | 1,580 | 1,609 | +0.56% | 1,728,100 | 1兆6807億 | -1.35% | 27.4 | 4.91 |
| 02/26 | 1,580 | 1,608 | 1,561 | 1,600 | +1.46% | 3,012,500 | 1兆6713億 | -2.02% | 27.25 | 4.88 |
| 02/25 | 1,525 | 1,584 | 1,525 | 1,577 | +1.28% | 3,132,100 | 1兆6473億 | -3.61% | 26.86 | 4.81 |
| 02/21 | 1,563 | 1,574 | 1,552 | 1,557 | -1.33% | 2,553,900 | 1兆6264億 | -5% | 26.52 | 4.75 |
| 02/20 | 1,603 | 1,609 | 1,568 | 1,578 | -2.29% | 3,091,100 | 1兆6483億 | -4.01% | 26.87 | 4.82 |
| 02/19 | 1,603 | 1,615 | 1,592 | 1,615 | +0.5% | 1,929,500 | 1兆6869億 | -2% | 27.5 | 4.93 |
| 02/18 | 1,595 | 1,613 | 1,588 | 1,607 | +0.25% | 1,347,200 | 1兆6786億 | -2.67% | 27.37 | 4.91 |
| 02/17 | 1,610 | 1,627 | 1,600 | 1,603 | -0.43% | 1,167,800 | 1兆6744億 | -3.14% | 27.3 | 4.89 |
| 02/14 | 1,605 | 1,620 | 1,589 | 1,610 | -0.56% | 3,276,400 | 1兆6817億 | -2.95% | 27.42 | 4.91 |
| 02/13 | 1,615 | 1,626 | 1,609 | 1,619 | +0.5% | 2,108,500 | 1兆6911億 | -2.7% | 27.57 | 4.94 |
| 02/12 | 1,632 | 1,635 | 1,598 | 1,611 | -2.72% | 2,401,000 | 1兆6828億 | -3.65% | 27.44 | 4.92 |
| 02/10 | 1,641 | 1,673 | 1,641 | 1,656 | +3.31% | 2,492,000 | 1兆7298億 | -1.31% | 28.2 | 5.06 |
| 02/07 | 1,610 | 1,619 | 1,597 | 1,603 | -1.05% | 1,539,100 | 1兆6744億 | -4.7% | 27.3 | 4.89 |
| 02/06 | 1,598 | 1,634 | 1,598 | 1,620 | +1.38% | 1,622,300 | 1兆6922億 | -4.14% | 27.59 | 4.95 |
| 02/05 | 1,614 | 1,649 | 1,590 | 1,598 | -1.05% | 2,626,700 | 1兆6692億 | -5.83% | 27.21 | 4.88 |
| 02/04 | 1,621 | 1,643 | 1,606 | 1,615 | +0.81% | 3,502,500 | 1兆6869億 | -5.22% | 27.5 | 4.93 |
| 02/03 | 1,567 | 1,609 | 1,564 | 1,602 | -2.97% | 4,434,200 | 1兆6734億 | -6.32% | 27.28 | 4.89 |
| 01/31 | 1,623 | 1,667 | 1,623 | 1,651 | -0.12% | 3,983,500 | 1兆7245億 | -3.84% | 28.12 | 5.04 |
| 01/30 | 1,718 | 1,732 | 1,590 | 1,653 | -3.16% | 5,759,000 | 1兆7266億 | -4.01% | 28.15 | 5.05 |
| 01/29 | 1,706 | 1,723 | 1,703 | 1,707 | +0.18% | 1,798,000 | 1兆7830億 | -1.16% | 29.07 | 5.21 |
| 01/28 | 1,689 | 1,718 | 1,688 | 1,704 | +0.18% | 1,918,200 | 1兆7799億 | -1.5% | 29.02 | 5.2 |
| 01/27 | 1,721 | 1,732 | 1,699 | 1,701 | -0.12% | 1,586,400 | 1兆7768億 | -1.9% | 28.97 | 5.19 |
| 01/24 | 1,707 | 1,715 | 1,699 | 1,703 | +0.77% | 1,321,400 | 1兆7789億 | -2.07% | 29 | 5.2 |
| 01/23 | 1,674 | 1,697 | 1,667 | 1,690 | +0.96% | 1,835,500 | 1兆7653億 | -3.15% | 28.78 | 5.16 |
| 01/22 | 1,680 | 1,692 | 1,670 | 1,674 | +0.24% | 1,513,800 | 1兆7486億 | -4.62% | 28.51 | 5.11 |
| 01/21 | 1,681 | 1,685 | 1,653 | 1,670 | -0.18% | 1,029,800 | 1兆7444億 | -5.38% | 28.44 | 5.1 |
| 01/20 | 1,670 | 1,680 | 1,662 | 1,673 | +0.36% | 1,203,000 | 1兆7475億 | -5.64% | 28.49 | 5.11 |
| 01/17 | 1,672 | 1,683 | 1,646 | 1,667 | -0.6% | 1,582,400 | 1兆7413億 | -6.51% | 28.39 | 5.09 |
| 01/16 | 1,700 | 1,700 | 1,677 | 1,677 | +0.3% | 2,330,300 | 1兆7517億 | -6.42% | 28.56 | 5.12 |
| 01/15 | 1,694 | 1,703 | 1,665 | 1,672 | -0.83% | 1,898,900 | 1兆7465億 | -7.11% | 28.47 | 5.1 |
| 01/14 | 1,692 | 1,705 | 1,669 | 1,686 | -0.94% | 2,887,700 | 1兆7611億 | -6.75% | 28.71 | 5.15 |
| 01/10 | 1,728 | 1,733 | 1,700 | 1,702 | -1.16% | 1,980,200 | 1兆7778億 | -6.17% | 28.99 | 5.2 |
| 01/09 | 1,731 | 1,743 | 1,708 | 1,722 | -0.75% | 2,197,000 | 1兆7987億 | -5.38% | 29.33 | 5.26 |
| 01/08 | 1,776 | 1,782 | 1,722 | 1,735 | -3.93% | 3,443,700 | 1兆8123億 | -4.83% | 29.55 | 5.3 |
| 01/07 | 1,751 | 1,835 | 1,751 | 1,806 | +2.96% | 3,193,300 | 1兆8865億 | -1.04% | 30.76 | 5.51 |
| 01/06 | 1,779 | 1,792 | 1,743 | 1,754 | -0.9% | 2,204,700 | 1兆8321億 | -3.84% | 29.87 | 5.35 |
| 2024 | ||||||||||
| 12/30 | 1,811 | 1,813 | 1,770 | 1,770 | -1.72% | 1,932,100 | 1兆8489億 | -3.01% | 30.14 | 5.64 |
| 12/27 | 1,786 | 1,812 | 1,785 | 1,801 | +1.01% | 1,859,200 | 1兆8812億 | -1.42% | 30.67 | 5.74 |
| 12/26 | 1,766 | 1,789 | 1,766 | 1,783 | +0.68% | 1,408,400 | 1兆8624億 | -2.35% | 30.37 | 5.68 |
| 12/25 | 1,779 | 1,785 | 1,750 | 1,771 | -0.28% | 1,413,900 | 1兆8499億 | -3.07% | 30.16 | 5.65 |
| 12/24 | 1,780 | 1,789 | 1,766 | 1,776 | -0.34% | 854,000 | 1兆8551億 | -2.9% | 30.25 | 5.66 |
| 12/23 | 1,778 | 1,800 | 1,777 | 1,782 | +0.96% | 1,317,700 | 1兆8614億 | -2.73% | 30.35 | 5.68 |
| 12/20 | 1,780 | 1,803 | 1,765 | 1,765 | -0.73% | 3,669,200 | 1兆8436億 | -3.76% | 30.06 | 5.63 |
| 12/19 | 1,770 | 1,797 | 1,768 | 1,778 | -1.06% | 1,802,300 | 1兆8572億 | -3.11% | 30.28 | 5.67 |
| 12/18 | 1,781 | 1,820 | 1,781 | 1,797 | +0.28% | 2,020,100 | 1兆8771億 | -2.23% | 30.6 | 5.73 |
| 12/17 | 1,821 | 1,848 | 1,781 | 1,792 | -2.08% | 2,313,600 | 1兆8718億 | -2.61% | 30.52 | 5.71 |
| 12/16 | 1,860 | 1,870 | 1,830 | 1,830 | -1.67% | 1,350,900 | 1兆9115億 | -0.87% | 31.17 | 5.83 |
| 12/13 | 1,880 | 1,902 | 1,851 | 1,861 | -3.27% | 4,918,600 | 1兆9439億 | +0.65% | 31.69 | 5.93 |
| 12/12 | 1,943 | 1,945 | 1,916 | 1,924 | +0.05% | 2,350,500 | 2兆97億 | +3.94% | 32.77 | 6.13 |
| 12/11 | 1,900 | 1,926 | 1,886 | 1,923 | +1.91% | 2,123,900 | 2兆87億 | +4% | 32.75 | 6.13 |
| 12/10 | 1,915 | 1,920 | 1,876 | 1,887 | -1.26% | 2,023,500 | 1兆9711億 | +2.11% | 32.14 | 6.02 |
| 12/09 | 1,893 | 1,913 | 1,872 | 1,911 | +0.95% | 1,684,500 | 1兆9961億 | +3.52% | 32.55 | 6.09 |
| 12/06 | 1,874 | 1,900 | 1,866 | 1,893 | +0.21% | 1,900,600 | 1兆9773億 | +2.82% | 32.24 | 6.03 |
| 12/05 | 1,871 | 1,915 | 1,869 | 1,889 | +1.67% | 3,807,700 | 1兆9732億 | +2.77% | 32.17 | 6.02 |
| 12/04 | 1,837 | 1,860 | 1,837 | 1,858 | +0.65% | 1,607,300 | 1兆9408億 | +1.2% | 31.64 | 5.92 |
| 12/03 | 1,835 | 1,853 | 1,817 | 1,846 | +0.22% | 2,598,600 | 1兆9282億 | +0.6% | 31.44 | 5.88 |
| 12/02 | 1,817 | 1,847 | 1,815 | 1,842 | +2.11% | 2,001,100 | 1兆9241億 | +0.49% | 31.37 | 5.87 |
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 | 390 780,000 2/22 | 144 866,999 6/2 | 33,132,000 5,522 4/17 | - | - | +19.37% 6/29 | -26.23% 6/2 |
| 2008年 3月期 | 361 721,000 4/11 | 180 360,000 8/16 | 15,482,000 7,741 5/25 | - | - | +31.6% 10/5 | -20.81% 8/16 |
| 2009年 3月期 | 318 634,000 5/13 635,000 5/12 | 101 202,600 10/7 | 11,904,000 5,952 3/10 | - | - | +40.37% 11/6 | -28% 3/6 |
| 2010年 3月期 | 261 521,000 2/1 | 150 299,600 4/23 | 13,980,000 6,990 5/7 | - | - | +25.65% 5/29 | -12.35% 7/13 |
| 2011年 3月期 | 252 504,000 4/12 | 179 358,500 3/15 | 13,312,000 6,656 3/10 | 1360億8000万 | 967億9500万 | +11.46% 2/18 | -12.31% 6/30 |
| 2012年 3月期 | 234 468,000 2/27 | 158 316,000 6/14 | 34,184,000 17,092 11/22 | 1263億6000万 | 853億2000万 | +14.36% 7/7 | -14.92% 9/26 |
| 2013年 3月期 | 447 8,930 3/27 | 146 292,000 10/30 | 138,336,000 6,916,800 2/28 | 2411億1000万 | 788億4000万 | +44.16% 4/11 | -23.62% 9/5 |
| 2014年 3月期 | 771 3,085 12/27 | 378 7,550 8/29 | 36,326,000 1,816,300 4/11 | 4164億7500万 | 2038億5000万 | +23.31% 9/19 | -18.86% 8/12 |
| 2015年 3月期 | 935 3,740 3/23 | 494 1,974 4/30 | 24,691,200 6,172,800 11/4 | 1兆267億 | 5419億3120万 | +23.63% 11/5 | -13.18% 10/17 |
| 2016年 3月期 | 1,120 4,480 8/6 | 734 1,468 2/12 | 9,666,000 4,833,000 2/15 | 1兆2299億 | 8060億3343万 | +8.88% 10/9 | -18.28% 8/25 |
| 2017年 3月期 | 912 1,823 4/25 1,823 4/22 | 541 1,082 6/28 | 9,752,400 4,876,200 7/12 | 1兆9億 | 5940億9276万 | +15.02% 7/29 | -16.82% 6/14 |
| 2018年 3月期 | 1,077 2,154 1/23 | 769 1,538 4/17 | 8,424,400 4,212,200 5/31 | 1兆1826億 | 8444億6827万 | +11.92% 6/5 | -10.7% 2/14 |
| 2019年 3月期 | 1,099 2,197 6/15 | 851 1,702 12/25 | 7,719,000 3,859,500 10/30 | 1兆1783億 | 9128億7016万 | +9.72% 11/12 | -11.75% 12/25 |
| 2020年 3月期 | 1,033 2,065 2/7 | 764 1,527 8/6 | 10,646,000 5,323,000 3/24 | 1兆1075億 | 8190億866万 | +16.65% 4/8 | -12.57% 3/16 |
| 2021年 3月期 | 1,510 3,020 9/11 | 929 1,857 4/1 | 51,292,000 25,646,000 7/28 | 1兆6197億 | 9960億463万 | +12.06% 7/20 | -9.49% 11/17 |
| 2022年 3月期 | 1,530 3,059 9/14 | 1,031 2,062 3/8 | 11,433,800 5,716,900 11/30 | 1兆6406億 | 1兆899億 | +12.82% 9/14 | -15.5% 4/27 |
| 2023年 3月期 | 1,169 2,338 4/5 | 906 1,811 5/19 | 10,714,000 5,357,000 5/31 | 1兆2358億 | 9572億5555万 | +8.3% 6/8 | -11.33% 5/12 |
| 2024年 3月期 | 2,172 4,344 3/27 | 1,012 2,023 4/6 | 14,762,600 7,381,300 10/30 | 2兆2688億 | 1兆693億 | +14.16% 2/19 | -10.69% 5/1 |
| 2025年 3月期 | 2,162 4,323 4/8 | 1,430 2,859 8/5 | 19,096,700 10/30 | 2兆2578億 | 1兆4932億 | +12.39% 10/1 | -22.71% 8/5 |
| 最新 | 1,634 2025/5/1 | 2,834,600 | 1兆7068億 | +6.31% 1,537 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 158%（2.58倍）
- 2006/12/29 vs 2005/12/30
- 142%（2.42倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 248%（3.48倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/01 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
42円（2004/05/18） - 3822%（39.22倍）
1,634円（5/1）