株価チャート
2024/10/15～2025/03/14
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 |
| 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 |
| 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 |
