株価チャート
株価
5/30
- 前日 (5/29)
- 1,112
- 始値
- 1,095
- 高値
- 1,138
- 安値
- 1,095
- 終値 +1.53%
- 1,129
- 出来高 +230.08%
- 28,063,700
乖離率
- 株価（5日）
移動平均値 - +2.82%
1,098 - 株価（25日）
移動平均値 - +7.52%
1,050 - 出来高（5日）
移動平均値 - +142.94%
11,551,860
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 1,095 | 1,138 | 1,095 | 1,129 | +1.53% | 28,063,700 | 4兆1777億 | +7.52% | 11.98 | 1.2 |
| 05/29 | 1,100 | 1,118 | 1,099 | 1,112 | +2.02% | 8,502,200 | 4兆1148億 | +6.82% | 11.8 | 1.18 |
| 05/28 | 1,098 | 1,104 | 1,087 | 1,090 | +0.74% | 8,347,300 | 4兆334億 | +5.62% | 11.56 | 1.16 |
| 05/27 | 1,078 | 1,082 | 1,067 | 1,082 | +0.28% | 6,479,000 | 4兆38億 | +5.46% | 11.48 | 1.15 |
| 05/26 | 1,081 | 1,084 | 1,070 | 1,079 | +0.75% | 6,367,100 | 3兆9927億 | +5.89% | 11.45 | 1.14 |
| 05/23 | 1,067 | 1,076 | 1,062 | 1,071 | +0.37% | 9,750,000 | 3兆9631億 | +5.83% | 11.36 | 1.14 |
| 05/22 | 1,048 | 1,067 | 1,042 | 1,067 | +0.57% | 8,618,400 | 3兆9483億 | +6.17% | 11.32 | 1.13 |
| 05/21 | 1,056 | 1,078 | 1,053 | 1,061 | +1.43% | 14,176,300 | 3兆9261億 | +6.21% | 11.26 | 1.13 |
| 05/20 | 1,037 | 1,052 | 1,026 | 1,046 | +1.06% | 12,094,800 | 3兆8706億 | +5.34% | 11.1 | 1.11 |
| 05/19 | 1,030 | 1,037 | 1,016 | 1,035 | -0.77% | 9,782,400 | 3兆8299億 | +4.55% | 10.98 | 1.1 |
| 05/16 | 1,070 | 1,087 | 1,023 | 1,043 | -2.16% | 18,672,800 | 3兆8595億 | +6.1% | 11.06 | 1.11 |
| 05/15 | 1,081 | 1,108 | 1,040 | 1,066 | -4.65% | 20,317,000 | 3兆9446億 | +8.89% | 11.31 | 1.13 |
| 05/14 | 1,099 | 1,118 | 1,088 | 1,118 | +1.45% | 7,477,200 | 4兆1370億 | +15.26% | 11.86 | 1.19 |
| 05/13 | 1,105 | 1,117 | 1,088 | 1,102 | +2.51% | 13,626,400 | 4兆778億 | +14.32% | 11.69 | 1.17 |
| 05/12 | 1,080 | 1,089 | 1,058 | 1,075 | +0.75% | 8,948,600 | 3兆9779億 | +11.75% | 11.4 | 1.14 |
| 05/09 | 1,056 | 1,071 | 1,049 | 1,067 | +3.39% | 8,307,200 | 3兆9483億 | +10.68% | 11.32 | 1.13 |
| 05/08 | 1,037 | 1,039 | 1,010 | 1,032 | -0.58% | 9,345,900 | 3兆8188億 | +6.83% | 10.95 | 1.09 |
| 05/07 | 1,050 | 1,052 | 1,029 | 1,038 | +2.27% | 11,052,400 | 3兆8410億 | +7.01% | 11.01 | 1.1 |
| 05/02 | 1,030 | 1,046 | 1,011 | 1,015 | -1.26% | 9,486,700 | 3兆7559億 | +4% | 10.77 | 1.08 |
| 05/01 | 1,015 | 1,033 | 1,007 | 1,028 | +0.29% | 8,566,600 | 3兆8040億 | +4.58% | 10.91 | 1.09 |
| 04/30 | 1,006 | 1,026 | 1,000 | 1,025 | +3.02% | 18,027,500 | 3兆7929億 | +3.64% | 10.87 | 1.09 |
| 04/28 | 995 | 1,007 | 992 | 995 | +0.71% | 24,504,800 | 3兆6818億 | 0% | 10.56 | 1.06 |
| 04/25 | 985 | 996 | 977 | 988 | +2.38% | 17,670,400 | 3兆6559億 | -1.3% | 10.48 | 1.05 |
| 04/24 | 955 | 978 | 940 | 965 | +3.54% | 18,518,000 | 3兆5708億 | -4.27% | 10.24 | 1.02 |
| 04/23 | 929 | 940 | 918 | 932 | +4.72% | 20,488,200 | 3兆4487億 | -8.18% | 9.89 | 0.99 |
| 04/22 | 890 | 897 | 886 | 890 | -0.67% | 11,306,600 | 3兆2933億 | -13.09% | 9.44 | 0.94 |
| 04/21 | 918 | 922 | 894 | 896 | -3.03% | 10,242,400 | 3兆3155億 | -13.35% | 9.5 | 0.95 |
| 04/18 | 921 | 930 | 911 | 924 | +0.76% | 9,468,200 | 3兆4191億 | -11.41% | 9.8 | 0.98 |
| 04/17 | 904 | 917 | 900 | 917 | +2% | 13,496,800 | 3兆3932億 | -12.67% | 9.73 | 0.97 |
| 04/16 | 923 | 925 | 891 | 899 | -1.53% | 10,716,200 | 3兆3266億 | -14.95% | 9.54 | 0.95 |
| 04/15 | 925 | 928 | 910 | 913 | -0.11% | 12,994,600 | 3兆3784億 | -14.11% | 9.69 | 0.97 |
| 04/14 | 914 | 928 | 905 | 914 | +0.55% | 12,662,000 | 3兆3821億 | -14.66% | 9.7 | 0.97 |
| 04/11 | 890 | 917 | 885 | 909 | -4.92% | 17,819,400 | 3兆3636億 | -15.76% | 9.64 | 0.96 |
| 04/10 | 989 | 996 | 953 | 956 | +10.01% | 19,802,100 | 3兆5375億 | -12.13% | 10.14 | 1.01 |
| 04/09 | 913 | 913 | 860 | 869 | -7.85% | 22,070,700 | 3兆2156億 | -20.64% | 9.22 | 0.92 |
| 04/08 | 926 | 949 | 910 | 943 | +12.26% | 23,336,000 | 3兆4894億 | -14.66% | 10 | 1 |
| 04/07 | 817 | 857 | 815 | 840 | -12.95% | 25,865,500 | 3兆1083億 | -24.53% | 8.91 | 0.89 |
| 04/04 | 997 | 1,016 | 937 | 965 | -8.1% | 20,599,100 | 3兆5708億 | -14.07% | 10.24 | 1.02 |
| 04/03 | 1,043 | 1,072 | 1,036 | 1,050 | -6.58% | 17,220,700 | 3兆8854億 | -7% | 11.14 | 1.11 |
| 04/02 | 1,130 | 1,133 | 1,096 | 1,124 | -0.88% | 10,814,900 | 4兆1592億 | -0.71% | 11.92 | 1.19 |
| 04/01 | 1,156 | 1,168 | 1,132 | 1,134 | +0.09% | 10,331,600 | 4兆1962億 | +0.18% | 12.03 | 1.2 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,117 | 1,144 | 1,107 | 1,133 | -3.25% | 11,381,800 | 4兆3178億 | +0.09% | 10 | 1.24 |
| 03/28 | 1,190 | 1,193 | 1,148 | 1,171 | -2.7% | 8,569,600 | 4兆4626億 | +3.45% | 10.03 | 1.24 |
| 03/27 | 1,183 | 1,204 | 1,177 | 1,204 | +2.01% | 11,983,600 | 4兆5865億 | +6.41% | 10.31 | 1.28 |
| 03/26 | 1,172 | 1,188 | 1,163 | 1,180 | +1.48% | 10,721,600 | 4兆4960億 | +4.5% | 10.11 | 1.25 |
| 03/25 | 1,158 | 1,168 | 1,151 | 1,163 | +1.06% | 7,157,600 | 4兆4302億 | +3.06% | 9.96 | 1.23 |
| 03/24 | 1,160 | 1,164 | 1,148 | 1,150 | +0.22% | 5,066,400 | 4兆3835億 | +2.15% | 9.86 | 1.22 |
| 03/21 | 1,138 | 1,155 | 1,134 | 1,148 | -0.41% | 13,415,600 | 4兆3740億 | +2.2% | 9.83 | 1.22 |
| 03/19 | 1,144 | 1,161 | 1,141 | 1,153 | -0.19% | 6,988,000 | 4兆3921億 | +2.9% | 9.87 | 1.22 |
| 03/18 | 1,159 | 1,172 | 1,155 | 1,155 | +1.14% | 9,862,400 | 4兆4007億 | +3.47% | 9.89 | 1.23 |
| 03/17 | 1,144 | 1,154 | 1,142 | 1,142 | +0.82% | 7,252,800 | 4兆3511億 | +2.68% | 9.78 | 1.21 |
| 03/14 | 1,106 | 1,135 | 1,100 | 1,133 | +3.35% | 11,322,800 | 4兆3159億 | +2.12% | 9.7 | 1.2 |
| 03/13 | 1,095 | 1,102 | 1,089 | 1,096 | +1.32% | 8,591,600 | 4兆1758億 | -0.84% | 9.39 | 1.16 |
| 03/12 | 1,068 | 1,091 | 1,066 | 1,082 | +1.69% | 10,924,800 | 4兆1215億 | -1.95% | 9.27 | 1.15 |
| 03/11 | 1,068 | 1,072 | 1,031 | 1,064 | -2.92% | 15,218,800 | 4兆529億 | -3.49% | 9.11 | 1.13 |
| 03/10 | 1,115 | 1,121 | 1,096 | 1,096 | -1.15% | 7,577,200 | 4兆1749億 | -0.59% | 9.39 | 1.16 |
| 03/07 | 1,120 | 1,125 | 1,099 | 1,108 | -3.19% | 13,649,600 | 4兆2235億 | +0.75% | 9.5 | 1.18 |
| 03/06 | 1,127 | 1,145 | 1,118 | 1,145 | +2% | 9,623,200 | 4兆3626億 | +4.26% | 9.81 | 1.21 |
| 03/05 | 1,133 | 1,135 | 1,115 | 1,122 | -1.3% | 8,183,600 | 4兆2768億 | +2.58% | 9.62 | 1.19 |
| 03/04 | 1,135 | 1,149 | 1,113 | 1,137 | +0.78% | 8,884,800 | 4兆3330億 | +4.22% | 9.74 | 1.21 |
| 03/03 | 1,120 | 1,132 | 1,109 | 1,128 | +2.22% | 8,365,200 | 4兆2997億 | +3.89% | 9.67 | 1.2 |
| 02/28 | 1,120 | 1,127 | 1,093 | 1,104 | -1.1% | 17,736,000 | 4兆2063億 | +2.01% | 9.46 | 1.17 |
| 02/27 | 1,119 | 1,120 | 1,104 | 1,116 | +0.29% | 7,782,800 | 4兆2530億 | +3.43% | 9.56 | 1.18 |
| 02/26 | 1,122 | 1,125 | 1,095 | 1,113 | -1.37% | 9,694,400 | 4兆2406億 | +3.42% | 9.53 | 1.18 |
| 02/25 | 1,113 | 1,134 | 1,113 | 1,128 | -0.15% | 8,212,000 | 4兆2997億 | +5.15% | 9.67 | 1.2 |
| 02/21 | 1,115 | 1,141 | 1,115 | 1,130 | +0.27% | 8,550,400 | 4兆3063億 | +5.61% | 9.68 | 1.2 |
| 02/20 | 1,143 | 1,146 | 1,110 | 1,127 | -1.74% | 10,787,600 | 4兆2949億 | +5.72% | 9.66 | 1.2 |
| 02/19 | 1,156 | 1,165 | 1,141 | 1,147 | -0.63% | 9,811,200 | 4兆3711億 | +7.9% | 9.83 | 1.22 |
| 02/18 | 1,175 | 1,177 | 1,138 | 1,154 | -1.72% | 13,326,400 | 4兆3988億 | +9.1% | 9.89 | 1.22 |
| 02/17 | 1,101 | 1,175 | 1,099 | 1,175 | +7.93% | 38,206,000 | 4兆4759億 | +11.54% | 10.06 | 1.25 |
| 02/14 | 1,086 | 1,109 | 1,056 | 1,088 | +1.11% | 24,101,200 | 4兆1472億 | +3.84% | 9.32 | 1.15 |
| 02/13 | 1,079 | 1,081 | 1,071 | 1,076 | +0.4% | 10,493,600 | 4兆1015億 | +2.79% | 9.22 | 1.14 |
| 02/12 | 1,075 | 1,082 | 1,061 | 1,072 | 0% | 10,128,000 | 4兆853億 | +2.39% | 9.19 | 1.14 |
| 02/10 | 1,063 | 1,076 | 1,058 | 1,072 | +1.59% | 7,865,200 | 4兆853億 | +2.49% | 9.19 | 1.14 |
| 02/07 | 1,058 | 1,064 | 1,042 | 1,055 | +0.26% | 5,482,400 | 4兆215億 | +0.88% | 9.04 | 1.12 |
| 02/06 | 1,046 | 1,066 | 1,046 | 1,053 | +0.38% | 6,616,000 | 4兆110億 | +0.62% | 9.02 | 1.12 |
| 02/05 | 1,051 | 1,068 | 1,045 | 1,049 | +0.41% | 6,840,400 | 3兆9958億 | +0.14% | 8.98 | 1.11 |
| 02/04 | 1,055 | 1,055 | 1,037 | 1,044 | +0.67% | 6,423,200 | 3兆9796億 | -0.26% | 8.95 | 1.11 |
| 02/03 | 1,038 | 1,044 | 1,028 | 1,037 | -2.63% | 8,071,200 | 3兆9529億 | -1.03% | 8.89 | 1.1 |
| 01/31 | 1,052 | 1,065 | 1,046 | 1,065 | +0.45% | 9,431,600 | 4兆596億 | +1.65% | 9.13 | 1.13 |
| 01/30 | 1,050 | 1,061 | 1,046 | 1,061 | +1.1% | 5,359,600 | 4兆415億 | +1.29% | 9.09 | 1.13 |
| 01/29 | 1,048 | 1,050 | 1,035 | 1,049 | -0.1% | 5,466,400 | 3兆9977億 | +0.19% | 8.99 | 1.11 |
| 01/28 | 1,039 | 1,059 | 1,039 | 1,050 | +1.11% | 8,884,800 | 4兆15億 | +0.29% | 9 | 1.11 |
| 01/27 | 1,045 | 1,055 | 1,038 | 1,039 | +1.07% | 9,541,600 | 3兆9576億 | -0.81% | 8.9 | 1.1 |
| 01/24 | 1,029 | 1,039 | 1,019 | 1,028 | +0.76% | 7,286,400 | 3兆9157億 | -1.86% | 8.8 | 1.09 |
| 01/23 | 1,015 | 1,024 | 1,005 | 1,020 | +0.25% | 11,230,000 | 3兆8862億 | -2.7% | 8.74 | 1.08 |
| 01/22 | 1,046 | 1,047 | 1,017 | 1,017 | -2.23% | 10,016,000 | 3兆8767億 | -3.12% | 8.72 | 1.08 |
| 01/21 | 1,052 | 1,056 | 1,024 | 1,041 | -0.98% | 8,054,400 | 3兆9653億 | -1.19% | 8.92 | 1.1 |
| 01/20 | 1,050 | 1,053 | 1,041 | 1,051 | +0.91% | 5,737,200 | 4兆43億 | -0.31% | 9 | 1.11 |
| 01/17 | 1,039 | 1,045 | 1,013 | 1,041 | -1.02% | 7,767,600 | 3兆9681億 | -1.3% | 8.92 | 1.1 |
| 01/16 | 1,071 | 1,086 | 1,052 | 1,052 | +0.45% | 13,285,200 | 4兆91億 | -0.38% | 9.01 | 1.12 |
| 01/15 | 1,039 | 1,059 | 1,032 | 1,047 | +2.75% | 11,636,000 | 3兆9910億 | -1.02% | 8.97 | 1.11 |
| 01/14 | 1,030 | 1,041 | 1,012 | 1,019 | -0.46% | 10,054,000 | 3兆8843億 | -3.84% | 8.73 | 1.08 |
| 01/10 | 1,043 | 1,047 | 1,022 | 1,024 | -1.66% | 7,592,000 | 3兆9024億 | -3.67% | 8.77 | 1.09 |
| 01/09 | 1,065 | 1,066 | 1,036 | 1,041 | -2.57% | 13,026,000 | 3兆9681億 | -2.23% | 8.92 | 1.1 |
| 01/08 | 1,069 | 1,080 | 1,058 | 1,069 | -0.79% | 9,020,800 | 4兆729億 | +0.45% | 9.16 | 1.13 |
| 01/07 | 1,066 | 1,082 | 1,061 | 1,077 | +1.8% | 8,616,800 | 4兆1053億 | +1.63% | 9.23 | 1.14 |
| 01/06 | 1,067 | 1,067 | 1,048 | 1,058 | -0.05% | 7,321,600 | 4兆329億 | +0.31% | 9.07 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 1,075 | 1,080 | 1,055 | 1,059 | -1.24% | 7,924,400 | 4兆348億 | +0.74% | 9.07 | 1 |
| 12/27 | 1,070 | 1,079 | 1,068 | 1,072 | +0.49% | 7,125,200 | 4兆853億 | +2.39% | 9.19 | 1.02 |
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 | |
| 2011年 3月期 | 422 168,800 4/2 | 242 96,700 11/2 | 431,421,200 1,078,553 4/2 | - | - | +14.52% 11/22 | -18.93% 3/14 |
| 2012年 3月期 | 343 137,300 5/2 | 183 73,500 1/18 73,300 1/17 | 90,861,600 227,154 4/27 | - | - | +17.65% 2/20 | -17.49% 8/11 |
| 2013年 3月期 | 349 139,400 1/15 | 186 74,300 7/25 | 49,555,200 123,888 2/13 | - | - | +24.97% 1/4 | -14.55% 5/18 |
| 2014年 3月期 | 450 1,800 1/16 | 251 100,400 4/5 | 174,502,800 436,257 4/5 | 1兆8001億 | - | +20% 5/16 | -15.87% 2/4 |
| 2015年 3月期 | 485 1,940 12/24 | 328 1,311 4/14 1,310 4/11 | 228,826,400 57,206,600 7/24 | 2兆3240億 | 1兆3111億 | +11.82% 11/13 11/5 | -11.65% 1/16 |
| 2016年 3月期 | 666 2,665 8/11 | 298 1,190 2/12 | 119,277,600 29,819,400 2/1 | 3兆1927億 | 1兆4256億 | +13.09% 11/9 | -25.01% 2/12 |
| 2017年 3月期 | 587 2,349 3/10 | 252 1,007 7/8 | 103,662,800 25,915,700 11/11 | 2兆8141億 | 1兆2064億 | +20.76% 11/16 | -16.82% 6/28 |
| 2018年 3月期 | 629 2,515 1/22 | 423 1,693 9/8 | 62,739,200 15,684,800 5/18 | 3兆130億 | 2兆282億 | +11.26% 9/28 | -11.67% 2/14 |
| 2019年 3月期 | 617 2,468 10/4 | 378 1,513 3/28 | 46,644,400 11,661,100 3/22 | 2兆9571億 | 1兆8128億 | +14.23% 9/21 | -13.38% 12/25 |
| 2020年 3月期 | 475 1,900 11/11 | 255 1,019 3/17 | 55,841,600 13,960,400 3/19 | 2兆2770億 | 1兆2212億 | +14.51% 9/11 | -28.64% 3/13 |
| 2021年 3月期 | 512 2,048 3/19 | 301 1,204 5/22 | 75,870,800 18,967,700 11/30 | 2兆4550億 | 1兆4429億 | +18.51% 6/8 | -8.25% 6/30 |
| 2022年 3月期 | 704 2,817 2/9 | 470 1,880 7/9 | 74,950,400 18,737,600 4/1 | 3兆1464億 | 2兆995億 | +11.52% 5/28 | -13.09% 3/8 |
| 2023年 3月期 | 783 3,130 1/31 | 553 2,212 10/13 | 51,853,600 12,963,400 12/21 | 3兆2285億 | 2兆2813億 | +15.87% 12/21 | -18.03% 3/16 |
| 2024年 3月期 | 1,003 4,012 3/27 | 595 2,378 5/31 | 83,111,600 20,777,900 5/31 | 3兆9717億 | 2兆3539億 | +13.87% 9/14 | -7.82% 4/19 |
| 2025年 3月期 | 1,204 4,814 3/27 | 844 3,377 9/17 | 42,639,600 10,659,900 4/1 | 4兆5865億 | 3兆2174億 | +13.07% 6/3 | -24.84% 8/5 |
| 最新 | 1,129 2025/5/30 | 28,063,700 | 4兆1777億 | +7.52% 1,050 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/05/30 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
183円（2012/01/17） - 516%（6.16倍）
1,129円（5/30）