株価チャート
株価
4/23
- 前日 (4/22)
- 2,978
- 始値
- 3,090
- 高値
- 3,095
- 安値
- 3,035
- 終値 +2.12%
- 3,041
- 出来高 +45.61%
- 3,236,200
乖離率
- 株価（5日）
移動平均値 - +1.54%
2,995 - 株価（25日）
移動平均値 - -1.55%
3,089 - 出来高（5日）
移動平均値 - +40.22%
2,307,880
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 3,090 | 3,095 | 3,035 | 3,041 | +2.12% | 3,236,200 | 4兆8911億 | -1.55% | 7.36 | 1.1 |
| 04/22 | 2,982 | 2,998 | 2,963 | 2,978 | +0.27% | 2,222,500 | 4兆7898億 | -4.12% | 7.2 | 1.08 |
| 04/21 | 3,006 | 3,008 | 2,961 | 2,970 | -1.23% | 1,758,700 | 4兆7769億 | -4.81% | 7.19 | 1.08 |
| 04/18 | 2,965 | 3,007 | 2,955 | 3,007 | +1.01% | 1,700,800 | 4兆8364億 | -4.02% | 7.28 | 1.09 |
| 04/17 | 2,916 | 2,977 | 2,915 | 2,977 | +2.16% | 2,621,200 | 4兆7882億 | -5.28% | 7.2 | 1.08 |
| 04/16 | 2,963 | 2,971 | 2,896 | 2,914 | -0.72% | 4,170,900 | 4兆6868億 | -7.58% | 7.05 | 1.06 |
| 04/15 | 2,933 | 2,946 | 2,921 | 2,935 | +1.8% | 3,228,700 | 4兆7206億 | -7.24% | 7.1 | 1.06 |
| 04/14 | 2,895 | 2,930 | 2,883 | 2,883 | +0.35% | 4,908,300 | 4兆6370億 | -9.17% | 6.98 | 1.05 |
| 04/11 | 2,824 | 2,886 | 2,793 | 2,873 | -2.61% | 5,572,300 | 4兆6209億 | -9.88% | 6.95 | 1.04 |
| 04/10 | 3,029 | 3,029 | 2,934 | 2,950 | +9.54% | 5,244,900 | 4兆7447億 | -7.93% | 7.14 | 1.07 |
| 04/09 | 2,809 | 2,818 | 2,672 | 2,693 | -5.81% | 7,762,000 | 4兆3314億 | -16.24% | 6.52 | 0.98 |
| 04/08 | 2,855 | 2,892 | 2,802 | 2,859 | +10.94% | 7,166,800 | 4兆5984億 | -11.68% | 6.92 | 1.04 |
| 04/07 | 2,560 | 2,661 | 2,501 | 2,577 | -9.39% | 8,586,400 | 4兆1448億 | -20.76% | 6.23 | 0.93 |
| 04/04 | 2,912 | 2,923 | 2,758 | 2,844 | -5.14% | 8,294,000 | 4兆5742億 | -13.13% | 6.88 | 1.03 |
| 04/03 | 2,946 | 3,037 | 2,941 | 2,998 | -4.89% | 8,141,800 | 4兆8219億 | -8.71% | 7.25 | 1.09 |
| 04/02 | 3,167 | 3,170 | 3,127 | 3,152 | +0.32% | 4,075,300 | 5兆696億 | -4.08% | 7.63 | 1.14 |
| 04/01 | 3,282 | 3,285 | 3,136 | 3,142 | -2.57% | 5,892,800 | 5兆535億 | -4.27% | 7.6 | 1.14 |
| 03/31 | 3,310 | 3,334 | 3,222 | 3,225 | -8.12% | 9,691,200 | 5兆1870億 | -1.59% | 7.8 | 1.17 |
| 03/28 | 3,425 | 3,529 | 3,380 | 3,510 | -0.28% | 8,983,500 | 5兆6454億 | +7.34% | 8.49 | 1.27 |
| 03/27 | 3,460 | 3,520 | 3,457 | 3,520 | +1.41% | 5,106,200 | 5兆6615億 | +8.14% | 8.52 | 1.28 |
| 03/26 | 3,460 | 3,482 | 3,441 | 3,471 | +1.52% | 3,751,100 | 5兆5827億 | +7.06% | 8.4 | 1.26 |
| 03/25 | 3,438 | 3,464 | 3,412 | 3,419 | -0.09% | 3,281,300 | 5兆4991億 | +5.92% | 8.27 | 1.24 |
| 03/24 | 3,412 | 3,431 | 3,397 | 3,422 | +0.29% | 2,569,800 | 5兆5039億 | +6.21% | 8.28 | 1.24 |
| 03/21 | 3,415 | 3,444 | 3,412 | 3,412 | -1.39% | 5,352,700 | 5兆4878億 | +6.09% | 8.25 | 1.24 |
| 03/19 | 3,458 | 3,491 | 3,437 | 3,460 | +0.17% | 3,522,500 | 5兆5650億 | +7.86% | 8.37 | 1.26 |
| 03/18 | 3,398 | 3,466 | 3,389 | 3,454 | +3.29% | 5,074,900 | 5兆5554億 | +7.97% | 8.36 | 1.25 |
| 03/17 | 3,308 | 3,355 | 3,298 | 3,344 | +1.77% | 3,669,200 | 5兆3784億 | +4.83% | 8.09 | 1.21 |
| 03/14 | 3,260 | 3,305 | 3,249 | 3,286 | +0.8% | 3,879,800 | 5兆2851億 | +3.17% | 7.95 | 1.19 |
| 03/13 | 3,229 | 3,289 | 3,229 | 3,260 | +1.21% | 3,452,600 | 5兆2433億 | +2.45% | 7.89 | 1.18 |
| 03/12 | 3,188 | 3,237 | 3,181 | 3,221 | +0.75% | 4,126,200 | 5兆1806億 | +1.29% | 7.79 | 1.17 |
| 03/11 | 3,130 | 3,199 | 3,109 | 3,197 | +0.5% | 5,174,700 | 5兆1420億 | +0.57% | 7.73 | 1.16 |
| 03/10 | 3,211 | 3,229 | 3,181 | 3,181 | -1.33% | 3,252,100 | 5兆1163億 | 0% | 7.7 | 1.15 |
| 03/07 | 3,248 | 3,263 | 3,223 | 3,224 | -1.53% | 3,851,500 | 5兆1854億 | +1.26% | 7.8 | 1.17 |
| 03/06 | 3,235 | 3,284 | 3,210 | 3,274 | +1.74% | 4,179,600 | 5兆2658億 | +2.79% | 7.92 | 1.19 |
| 03/05 | 3,238 | 3,244 | 3,193 | 3,218 | -0.89% | 4,197,000 | 5兆1758億 | +1.1% | 7.79 | 1.17 |
| 03/04 | 3,250 | 3,250 | 3,196 | 3,247 | +0.22% | 4,406,400 | 5兆2224億 | +1.98% | 7.86 | 1.18 |
| 03/03 | 3,153 | 3,242 | 3,145 | 3,240 | +3.51% | 4,912,400 | 5兆2112億 | +1.79% | 7.84 | 1.18 |
| 02/28 | 3,102 | 3,144 | 3,083 | 3,130 | +0.84% | 6,776,200 | 5兆342億 | -1.67% | 7.57 | 1.14 |
| 02/27 | 3,044 | 3,104 | 3,017 | 3,104 | +2.17% | 5,503,800 | 4兆9924億 | -2.54% | 7.51 | 1.13 |
| 02/26 | 3,047 | 3,048 | 3,008 | 3,038 | -0.3% | 3,952,500 | 4兆8863億 | -4.74% | 7.35 | 1.1 |
| 02/25 | 3,001 | 3,060 | 2,997 | 3,047 | +0.56% | 5,327,400 | 4兆9007億 | -4.66% | 7.37 | 1.11 |
| 02/21 | 3,013 | 3,052 | 3,004 | 3,030 | -0.43% | 5,455,800 | 4兆8734億 | -5.34% | 7.33 | 1.1 |
| 02/20 | 3,115 | 3,117 | 3,028 | 3,043 | -3.12% | 7,519,500 | 4兆8943億 | -5.17% | 7.36 | 1.1 |
| 02/19 | 3,200 | 3,211 | 3,137 | 3,141 | -1.69% | 3,956,200 | 5兆519億 | -2.27% | 7.6 | 1.14 |
| 02/18 | 3,117 | 3,215 | 3,113 | 3,195 | +2.63% | 5,605,400 | 5兆1388億 | -0.68% | 7.73 | 1.16 |
| 02/17 | 3,150 | 3,160 | 3,097 | 3,113 | -4.63% | 8,245,000 | 5兆69億 | -3.26% | 7.53 | 1.13 |
| 02/14 | 3,284 | 3,292 | 3,252 | 3,264 | -0.37% | 4,104,800 | 5兆2498億 | +1.27% | 7.9 | 1.18 |
| 02/13 | 3,236 | 3,276 | 3,225 | 3,276 | +1.64% | 3,954,500 | 5兆2691億 | +1.58% | 7.93 | 1.19 |
| 02/12 | 3,197 | 3,223 | 3,181 | 3,223 | +0.16% | 4,105,800 | 5兆1838億 | -0.22% | 7.8 | 1.17 |
| 02/10 | 3,237 | 3,248 | 3,197 | 3,218 | -0.59% | 3,308,300 | 5兆1758億 | -0.65% | 7.79 | 1.17 |
| 02/07 | 3,231 | 3,241 | 3,200 | 3,237 | +0.47% | 3,141,200 | 5兆2063億 | -0.34% | 7.83 | 1.17 |
| 02/06 | 3,211 | 3,247 | 3,205 | 3,222 | +0.34% | 2,562,800 | 5兆1822億 | -1.1% | 7.8 | 1.17 |
| 02/05 | 3,234 | 3,272 | 3,192 | 3,211 | -0.06% | 3,984,500 | 5兆1645億 | -1.68% | 7.77 | 1.16 |
| 02/04 | 3,231 | 3,243 | 3,199 | 3,213 | +0.66% | 4,333,800 | 5兆1677億 | -1.83% | 7.77 | 1.17 |
| 02/03 | 3,205 | 3,211 | 3,165 | 3,192 | -1.75% | 4,661,400 | 5兆1340億 | -2.68% | 7.72 | 1.16 |
| 01/31 | 3,232 | 3,251 | 3,208 | 3,249 | -0.4% | 5,112,300 | 5兆2256億 | -1.19% | 7.86 | 1.18 |
| 01/30 | 3,244 | 3,262 | 3,228 | 3,262 | +0.68% | 3,350,000 | 5兆2465億 | -0.97% | 7.89 | 1.18 |
| 01/29 | 3,252 | 3,258 | 3,233 | 3,240 | +0.28% | 3,290,600 | 5兆2112億 | -1.76% | 7.84 | 1.18 |
| 01/28 | 3,225 | 3,255 | 3,212 | 3,231 | -0.06% | 4,283,600 | 5兆1967億 | -2.15% | 7.82 | 1.17 |
| 01/27 | 3,238 | 3,254 | 3,226 | 3,233 | +0.28% | 3,196,100 | 5兆1999億 | -2.24% | 7.82 | 1.17 |
| 01/24 | 3,259 | 3,259 | 3,213 | 3,224 | -0.09% | 4,054,100 | 5兆1854億 | -2.75% | 7.8 | 1.17 |
| 01/23 | 3,213 | 3,230 | 3,196 | 3,227 | +1.03% | 4,061,600 | 5兆1903億 | -2.95% | 7.81 | 1.17 |
| 01/22 | 3,204 | 3,216 | 3,174 | 3,194 | -0.03% | 3,422,500 | 5兆1372億 | -4.2% | 7.73 | 1.16 |
| 01/21 | 3,232 | 3,237 | 3,157 | 3,195 | -0.62% | 3,060,400 | 5兆1388億 | -4.43% | 7.73 | 1.16 |
| 01/20 | 3,210 | 3,215 | 3,185 | 3,215 | +0.94% | 3,129,800 | 5兆1710億 | -4.06% | 7.78 | 1.17 |
| 01/17 | 3,191 | 3,202 | 3,104 | 3,185 | -0.96% | 4,880,500 | 5兆1227億 | -5.21% | 7.71 | 1.16 |
| 01/16 | 3,189 | 3,234 | 3,188 | 3,216 | +1.07% | 5,076,300 | 5兆1726億 | -4.57% | 7.78 | 1.17 |
| 01/15 | 3,243 | 3,243 | 3,167 | 3,182 | -1.12% | 6,895,200 | 5兆1179億 | -5.86% | 7.7 | 1.15 |
| 01/14 | 3,174 | 3,219 | 3,162 | 3,218 | +0.44% | 6,390,300 | 5兆1758億 | -5.07% | 7.79 | 1.17 |
| 01/10 | 3,200 | 3,248 | 3,198 | 3,204 | -1.42% | 6,195,000 | 5兆1533億 | -5.82% | 7.75 | 1.16 |
| 01/09 | 3,301 | 3,307 | 3,247 | 3,250 | -1.54% | 6,162,900 | 5兆2272億 | -4.72% | 7.86 | 1.18 |
| 01/08 | 3,338 | 3,357 | 3,288 | 3,301 | -3.14% | 10,341,000 | 5兆3093億 | -3.34% | 7.99 | 1.2 |
| 01/07 | 3,431 | 3,439 | 3,358 | 3,408 | -0.93% | 5,240,300 | 5兆4814億 | -0.2% | 8.25 | 1.24 |
| 01/06 | 3,460 | 3,481 | 3,406 | 3,440 | -0.26% | 4,303,300 | 5兆5328億 | +0.82% | 8.32 | 1.25 |
| 2024 | ||||||||||
| 12/30 | 3,490 | 3,505 | 3,431 | 3,449 | -0.81% | 3,857,000 | 5兆5473億 | +1.11% | 8.34 | 1.25 |
| 12/27 | 3,432 | 3,477 | 3,416 | 3,477 | +1.28% | 3,169,800 | 5兆5924億 | +1.79% | 8.41 | 1.26 |
| 12/26 | 3,374 | 3,433 | 3,373 | 3,433 | +1.21% | 2,903,500 | 5兆5216億 | +0.44% | 8.31 | 1.25 |
| 12/25 | 3,396 | 3,398 | 3,334 | 3,392 | +0.03% | 2,885,200 | 5兆4556億 | -0.88% | 8.21 | 1.23 |
| 12/24 | 3,382 | 3,391 | 3,367 | 3,391 | +0.06% | 1,684,500 | 5兆4540億 | -1.05% | 8.2 | 1.23 |
| 12/23 | 3,425 | 3,431 | 3,356 | 3,389 | -0.03% | 2,648,400 | 5兆4508億 | -1.45% | 8.2 | 1.23 |
| 12/20 | 3,398 | 3,425 | 3,369 | 3,390 | +0.62% | 7,211,600 | 5兆4524億 | -1.71% | 8.2 | 1.23 |
| 12/19 | 3,302 | 3,384 | 3,294 | 3,369 | +0.66% | 3,367,200 | 5兆4186億 | -2.6% | 8.15 | 1.22 |
| 12/18 | 3,321 | 3,389 | 3,320 | 3,347 | -0.09% | 3,942,900 | 5兆3833億 | -3.46% | 8.1 | 1.21 |
| 12/17 | 3,412 | 3,430 | 3,350 | 3,350 | -2.08% | 3,571,700 | 5兆3881億 | -3.68% | 8.1 | 1.22 |
| 12/16 | 3,482 | 3,503 | 3,412 | 3,421 | -1.41% | 2,771,300 | 5兆5023億 | -2.01% | 8.28 | 1.24 |
| 12/13 | 3,444 | 3,490 | 3,442 | 3,470 | +0.46% | 5,213,100 | 5兆5811億 | -0.83% | 8.4 | 1.26 |
| 12/12 | 3,495 | 3,496 | 3,440 | 3,454 | +0.58% | 5,163,100 | 5兆5554億 | -1.46% | 8.36 | 1.25 |
| 12/11 | 3,430 | 3,437 | 3,407 | 3,434 | +1.18% | 3,753,200 | 5兆5232億 | -2.28% | 8.31 | 1.25 |
| 12/10 | 3,475 | 3,475 | 3,394 | 3,394 | -1.11% | 4,157,100 | 5兆4589億 | -3.5% | 8.21 | 1.23 |
| 12/09 | 3,442 | 3,457 | 3,407 | 3,432 | 0% | 3,524,200 | 5兆5200億 | -2.44% | 8.3 | 1.25 |
| 12/06 | 3,462 | 3,466 | 3,406 | 3,432 | -1.01% | 4,577,600 | 5兆5200億 | -2.36% | 8.3 | 1.25 |
| 12/05 | 3,466 | 3,485 | 3,446 | 3,467 | +0.78% | 4,217,200 | 5兆5763億 | -1.37% | 8.39 | 1.26 |
| 12/04 | 3,503 | 3,510 | 3,435 | 3,440 | -1.88% | 4,333,300 | 5兆5328億 | -2.13% | 8.32 | 1.25 |
| 12/03 | 3,464 | 3,517 | 3,426 | 3,506 | +1.98% | 5,704,300 | 5兆6390億 | -0.23% | 8.48 | 1.27 |
| 12/02 | 3,341 | 3,444 | 3,341 | 3,438 | +2.9% | 4,422,000 | 5兆5296億 | -2.05% | 8.32 | 1.25 |
| 11/29 | 3,317 | 3,358 | 3,305 | 3,341 | +0.66% | 3,738,500 | 5兆3736億 | -4.71% | 8.08 | 1.21 |
| 11/28 | 3,293 | 3,336 | 3,257 | 3,319 | +0.03% | 4,499,100 | 5兆3382億 | -5.41% | 8.03 | 1.2 |
| 11/27 | 3,405 | 3,417 | 3,300 | 3,318 | -3.35% | 7,147,700 | 5兆3366億 | -5.58% | 8.03 | 1.2 |
| 11/26 | 3,531 | 3,540 | 3,402 | 3,433 | -3.73% | 5,147,900 | 5兆5216億 | -2.44% | 8.31 | 1.25 |
| 11/25 | 3,564 | 3,582 | 3,540 | 3,566 | +0.99% | 7,937,800 | 5兆7355億 | +1.25% | 8.63 | 1.29 |
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 | |
| 2009年 3月期 | 1,500 4,500 5/7 | 545 1,635 11/21 | 16,196,100 5,398,700 10/30 | - | - | +23.04% 12/29 | -30.79% 11/21 |
| 2010年 3月期 | 1,020 3,060 5/11 | 662 1,986 11/4 | 11,320,200 3,773,400 10/29 | - | - | +13.07% 5/11 | -11.79% 7/8 |
| 2011年 3月期 | 944 2,832 4/26 | 527 1,582 3/15 | 29,394,000 9,798,000 3/14 | 1兆1931億 | 6665億2824万 | +11.28% 2/17 | -19.35% 3/15 |
| 2012年 3月期 | 680 2,040 7/26 | 461 1,382 12/29 | 12,522,300 4,174,100 2/23 | 8594億9280万 | 5822億6424万 | +11.65% 2/15 | -10.57% 5/7 |
| 2013年 3月期 | 735 2,205 3/15 | 381 1,144 6/5 | 19,656,000 6,552,000 5/31 | 9290億1060万 | 4819億9008万 | +22.19% 4/11 | -13.36% 5/18 |
| 2014年 3月期 | 1,055 3,165 5/23 | 640 1,922 4/4 1,921 4/2 | 21,611,400 7,203,800 4/5 | 1兆3334億 | 8093億5572万 | +14.33% 5/13 | -17.89% 6/7 |
| 2015年 3月期 | 1,182 3,547 3/27 | 695 2,084 10/17 | 15,299,400 5,099,800 11/4 | 2兆2462億 | 1兆3197億 | +14.16% 12/4 | -10.67% 10/17 |
| 2016年 3月期 | 1,473 4,420 8/18 | 833 2,500 2/12 | 19,873,200 6,624,400 6/19 | 2兆7991億 | 1兆5832億 | +10.53% 5/21 | -16.9% 2/12 |
| 2017年 3月期 | 1,340 4,020 2/15 | 790 2,370 6/28 | 10,132,500 3,377,500 6/28 | 2兆5458億 | 1兆5009億 | +12.52% 11/24 | -15.77% 6/28 |
| 2018年 3月期 | 1,358 4,073 6/6 | 1,059 3,178 3/26 | 17,029,200 5,676,400 5/31 | 2兆5793億 | 1兆8854億 | +6.47% 6/2 | -10.23% 2/15 |
| 2019年 3月期 | 1,294 3,882 5/18 | 1,000 3,001 12/25 | 10,652,400 3,550,800 5/31 | 2兆3031億 | 1兆7804億 | +10.92% 9/25 | -8.59% 12/25 |
| 2020年 3月期 | 1,267 3,800 2/6 | 864 2,591 3/17 | 11,269,800 3,756,600 3/19 | 2兆2545億 | 1兆5372億 | +5.93% 9/13 | -21.05% 3/16 |
| 2021年 3月期 | 1,153 3,459 3/23 | 874 2,622 7/31 | 17,052,300 5,684,100 5/29 | 2兆528億 | 1兆5560億 | +10.24% 11/19 | -8.74% 7/31 |
| 2022年 3月期 | 1,418 4,254 3/23 | 1,031 3,093 4/30 | 14,349,300 4,783,100 10/28 | 2兆5253億 | 1兆8356億 | +10.22% 1/14 | -8.48% 11/29 |
| 2023年 3月期 | 1,554 4,663 3/9 | 1,217 3,651 4/7 | 18,765,600 6,255,200 12/29 | 2兆4992億 | 2兆1673億 | +7.91% 12/23 | -7.78% 3/20 |
| 2024年 3月期 | 2,760 8,279 3/27 | 1,344 4,033 4/7 | 16,171,200 5,390,400 3/1 | 4兆4381億 | 2兆1615億 | +22.83% 2/15 | -4.93% 12/18 |
| 最新 | 3,041 2025/4/23 | 3,236,200 | 4兆8911億 | -1.55% 3,089 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 87%（1.87倍）
- 2025/04/23 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
381円（2012/06/05） - 697%（7.97倍）
3,041円（4/23）