株価チャート
2024/08/27～2025/01/27
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 |
| 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 |
| 11/29 | 1,791 | 1,808 | 1,782 | 1,804 | +0.73% | 1,527,600 | 1兆8844億 | -1.53% | 30.72 | 5.75 |
| 11/28 | 1,787 | 1,795 | 1,765 | 1,791 | +0.79% | 1,353,300 | 1兆8708億 | -2.13% | 30.5 | 5.71 |
| 11/27 | 1,778 | 1,788 | 1,757 | 1,777 | -0.34% | 1,659,800 | 1兆8562億 | -2.9% | 30.26 | 5.66 |
| 11/26 | 1,791 | 1,799 | 1,756 | 1,783 | -0.94% | 1,655,000 | 1兆8624億 | -2.67% | 30.37 | 5.68 |
| 11/25 | 1,809 | 1,837 | 1,796 | 1,800 | +0.39% | 5,655,900 | 1兆8802億 | -1.85% | 30.65 | 5.74 |
| 11/22 | 1,800 | 1,819 | 1,789 | 1,793 | -0.94% | 2,340,800 | 1兆8729億 | -2.29% | 30.54 | 5.72 |
| 11/21 | 1,815 | 1,831 | 1,809 | 1,810 | 0% | 1,670,200 | 1兆8906億 | -1.42% | 30.83 | 5.77 |
| 11/20 | 1,863 | 1,864 | 1,808 | 1,810 | -2.32% | 1,996,400 | 1兆8906億 | -1.47% | 30.83 | 5.77 |
| 11/19 | 1,839 | 1,869 | 1,828 | 1,853 | +1.7% | 1,468,300 | 1兆9356億 | +0.76% | 31.56 | 5.91 |
| 11/18 | 1,812 | 1,855 | 1,810 | 1,822 | +1.11% | 1,473,800 | 1兆9032億 | -0.98% | 31.03 | 5.81 |
| 11/15 | 1,821 | 1,831 | 1,801 | 1,802 | -2.17% | 3,553,200 | 1兆8823億 | -2.17% | 30.69 | 5.74 |
| 11/14 | 1,858 | 1,864 | 1,832 | 1,842 | -1.23% | 2,709,600 | 1兆9241億 | -0.16% | 31.37 | 5.87 |
| 11/13 | 1,913 | 1,920 | 1,841 | 1,865 | -3.47% | 3,224,200 | 1兆9481億 | +0.97% | 31.76 | 5.94 |
| 11/12 | 1,926 | 1,939 | 1,895 | 1,932 | +0.68% | 3,409,000 | 2兆181億 | +4.55% | 32.9 | 6.16 |
| 11/11 | 1,889 | 1,919 | 1,888 | 1,919 | +1.05% | 1,900,000 | 2兆45億 | +4.01% | 32.68 | 6.12 |
| 11/08 | 1,910 | 1,913 | 1,877 | 1,899 | +1.17% | 3,205,200 | 1兆9836億 | +2.93% | 32.34 | 6.05 |
| 11/07 | 1,900 | 1,904 | 1,841 | 1,877 | -0.58% | 3,485,700 | 1兆9606億 | +1.62% | 31.97 | 5.98 |
| 11/06 | 1,859 | 1,900 | 1,856 | 1,888 | +1.94% | 2,346,600 | 1兆9721億 | +2.28% | 32.15 | 6.02 |
| 11/05 | 1,815 | 1,863 | 1,801 | 1,852 | +4.34% | 2,946,700 | 1兆9345億 | +0.27% | 31.54 | 5.9 |
| 11/01 | 1,785 | 1,822 | 1,755 | 1,775 | -2.2% | 3,692,000 | 1兆8541億 | -4% | 30.23 | 5.66 |
| 10/31 | 1,811 | 1,823 | 1,797 | 1,815 | -1.25% | 3,086,900 | 1兆8959億 | -1.94% | 30.91 | 5.79 |
| 10/30 | 1,961 | 1,961 | 1,811 | 1,838 | -0.16% | 19,096,700 | 1兆9199億 | -0.76% | 31.3 | 5.86 |
| 10/29 | 1,808 | 1,872 | 1,803 | 1,841 | +1.88% | 3,900,200 | 1兆9230億 | -0.43% | 31.35 | 5.87 |
| 10/28 | 1,764 | 1,811 | 1,764 | 1,807 | +0.78% | 2,566,100 | 1兆8875億 | -2.06% | 30.77 | 5.76 |
| 10/24 | 1,768 | 1,814 | 1,765 | 1,793 | +0.96% | 2,504,500 | 1兆8729億 | -2.55% | 30.54 | 5.72 |
| 10/23 | 1,783 | 1,791 | 1,756 | 1,776 | -0.78% | 1,807,800 | 1兆8551億 | -3.27% | 30.25 | 5.66 |
| 10/22 | 1,831 | 1,831 | 1,787 | 1,790 | -1.92% | 1,519,100 | 1兆8697億 | -2.35% | 30.48 | 5.71 |
| 10/21 | 1,822 | 1,833 | 1,809 | 1,825 | -0.16% | 1,534,900 | 1兆9063億 | -0.22% | 31.08 | 5.82 |
| 10/18 | 1,831 | 1,838 | 1,817 | 1,828 | +0.55% | 1,728,700 | 1兆9094億 | +0.27% | 31.13 | 5.83 |
| 10/17 | 1,837 | 1,846 | 1,815 | 1,818 | -0.82% | 2,247,300 | 1兆8990億 | +0.06% | 30.96 | 5.8 |
| 10/16 | 1,824 | 1,859 | 1,815 | 1,833 | +0.33% | 2,210,100 | 1兆9147億 | +1.27% | 31.22 | 5.84 |
| 10/15 | 1,876 | 1,880 | 1,827 | 1,827 | -1.3% | 2,502,900 | 1兆9084億 | +1.33% | 31.11 | 5.82 |
| 10/11 | 1,871 | 1,874 | 1,843 | 1,851 | -1.17% | 2,543,200 | 1兆9335億 | +3.01% | 31.52 | 5.9 |
| 10/10 | 1,891 | 1,905 | 1,873 | 1,873 | -0.27% | 1,750,100 | 1兆9564億 | +4.64% | 31.9 | 5.97 |
| 10/09 | 1,900 | 1,911 | 1,878 | 1,878 | +0.27% | 1,715,900 | 1兆9617億 | +5.33% | 31.98 | 5.99 |
| 10/08 | 1,877 | 1,902 | 1,863 | 1,873 | -1.68% | 2,771,200 | 1兆9564億 | +5.52% | 31.9 | 5.97 |
| 10/07 | 1,915 | 1,930 | 1,904 | 1,905 | +1.49% | 3,020,700 | 1兆9899億 | +7.75% | 32.44 | 6.07 |
| 10/04 | 1,877 | 1,906 | 1,873 | 1,877 | 0% | 2,844,100 | 1兆9606億 | +6.71% | 31.97 | 5.98 |
| 10/03 | 1,931 | 1,941 | 1,868 | 1,877 | -1.47% | 3,401,600 | 1兆9606億 | +7.2% | 31.97 | 5.98 |
| 10/02 | 1,910 | 1,923 | 1,892 | 1,905 | -2.31% | 3,385,100 | 1兆9899億 | +9.29% | 32.44 | 6.07 |
| 10/01 | 1,894 | 1,957 | 1,884 | 1,950 | +5.06% | 3,961,700 | 2兆369億 | +12.39% | 33.21 | 6.22 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,829 | 1,858 | 1,817 | 1,856 | -2.78% | 6,620,000 | 1兆9387億 | +7.53% | 31.61 | 5.87 |
| 09/27 | 1,960 | 1,966 | 1,872 | 1,909 | +0.47% | 4,382,800 | 1兆9941億 | +10.99% | 32.51 | 6.04 |
| 09/26 | 1,850 | 1,900 | 1,847 | 1,900 | +3.37% | 4,609,800 | 1兆9846億 | +10.92% | 32.35 | 6.01 |
| 09/25 | 1,819 | 1,846 | 1,813 | 1,838 | -0.14% | 2,835,200 | 1兆9199億 | +7.74% | 31.3 | 5.82 |
| 09/24 | 1,825 | 1,857 | 1,812 | 1,841 | +4.48% | 5,320,400 | 1兆9225億 | +8.26% | 31.34 | 5.82 |
| 09/20 | 1,774 | 1,800 | 1,748 | 1,762 | +1.26% | 6,298,400 | 1兆8400億 | +3.86% | 30 | 5.57 |
| 09/19 | 1,723 | 1,748 | 1,706 | 1,740 | +3.08% | 3,246,800 | 1兆8170億 | +2.69% | 29.62 | 5.5 |
| 09/18 | 1,689 | 1,710 | 1,679 | 1,688 | -0.06% | 2,265,400 | 1兆7627億 | -0.32% | 28.74 | 5.34 |
| 09/17 | 1,732 | 1,745 | 1,659 | 1,689 | -0.88% | 3,535,800 | 1兆7637億 | -0.32% | 28.75 | 5.34 |
| 09/13 | 1,700 | 1,706 | 1,683 | 1,704 | +0.68% | 3,495,200 | 1兆7794億 | +0.68% | 29.01 | 5.39 |
| 09/12 | 1,699 | 1,731 | 1,684 | 1,692 | +1.68% | 2,621,200 | 1兆7674億 | +0.24% | 28.81 | 5.35 |
| 09/11 | 1,684 | 1,687 | 1,646 | 1,664 | -0.27% | 2,309,600 | 1兆7381億 | -1.25% | 28.34 | 5.27 |
| 09/10 | 1,668 | 1,693 | 1,652 | 1,669 | +1.37% | 2,395,600 | 1兆7428億 | -0.8% | 28.41 | 5.28 |
| 09/09 | 1,650 | 1,658 | 1,628 | 1,646 | -1.73% | 3,103,400 | 1兆7193億 | -1.61% | 28.03 | 5.21 |
| 09/06 | 1,679 | 1,698 | 1,670 | 1,675 | +0.03% | 1,854,600 | 1兆7496億 | +0.18% | 28.52 | 5.3 |
| 09/05 | 1,632 | 1,686 | 1,630 | 1,675 | +0.6% | 2,002,000 | 1兆7491億 | +0.03% | 28.51 | 5.3 |
| 09/04 | 1,647 | 1,685 | 1,641 | 1,665 | -2.66% | 2,661,800 | 1兆7387億 | -0.8% | 28.34 | 5.27 |
| 09/03 | 1,670 | 1,712 | 1,670 | 1,710 | +1.85% | 1,941,400 | 1兆7862億 | +1.6% | 29.12 | 5.41 |
| 09/02 | 1,700 | 1,700 | 1,664 | 1,679 | -0.3% | 1,550,800 | 1兆7538億 | -0.47% | 28.59 | 5.31 |
| 08/30 | 1,640 | 1,687 | 1,639 | 1,684 | +0.15% | 4,290,200 | 1兆7590億 | -0.47% | 28.68 | 5.33 |
| 08/29 | 1,669 | 1,683 | 1,660 | 1,682 | -0.03% | 1,860,600 | 1兆7564億 | -1.03% | 28.63 | 5.32 |
| 08/28 | 1,689 | 1,695 | 1,674 | 1,682 | -0.3% | 1,519,400 | 1兆7569億 | -1.46% | 28.64 | 5.32 |
| 08/27 | 1,693 | 1,711 | 1,685 | 1,687 | -0.32% | 1,807,600 | 1兆7622億 | -1.75% | 28.73 | 5.34 |
