株価チャート
株価
5/9
- 前日 (5/8)
- 5,720
- 始値
- 5,820
- 高値
- 5,842
- 安値
- 5,760
- 終値 +1.77%
- 5,821
- 出来高 +15.64%
- 4,045,000
乖離率
- 株価（5日）
移動平均値 - +1.66%
5,726 - 株価（25日）
移動平均値 - +9.03%
5,339 - 出来高（5日）
移動平均値 - -4.06%
4,216,160
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 5,820 | 5,842 | 5,760 | 5,821 | +1.77% | 4,045,000 | 11兆2578億 | +9.03% | 11 | 2.23 |
| 05/08 | 5,753 | 5,793 | 5,686 | 5,720 | -0.94% | 3,498,000 | 11兆624億 | +7.16% | 10.81 | 2.19 |
| 05/07 | 5,831 | 5,831 | 5,720 | 5,774 | +2.21% | 5,659,500 | 11兆1669億 | +8.15% | 10.91 | 2.21 |
| 05/02 | 5,668 | 5,742 | 5,644 | 5,649 | -0.34% | 4,242,300 | 10兆9251億 | +5.61% | 10.68 | 2.16 |
| 05/01 | 5,666 | 5,670 | 5,571 | 5,668 | -0.7% | 3,636,000 | 10兆9619億 | +5.59% | 10.71 | 2.17 |
| 04/30 | 5,717 | 5,758 | 5,599 | 5,708 | +1.62% | 5,766,800 | 11兆392億 | +6.08% | 10.79 | 2.18 |
| 04/28 | 5,638 | 5,658 | 5,561 | 5,617 | +0.93% | 8,361,600 | 10兆8632億 | +4.21% | 10.62 | 2.15 |
| 04/25 | 5,629 | 5,654 | 5,546 | 5,565 | -0.2% | 4,613,200 | 10兆7627億 | +3% | 10.52 | 2.13 |
| 04/24 | 5,499 | 5,596 | 5,486 | 5,576 | +3.07% | 4,364,000 | 10兆7839億 | +2.88% | 10.54 | 2.13 |
| 04/23 | 5,448 | 5,466 | 5,356 | 5,410 | +4.26% | 4,845,500 | 10兆4629億 | -0.53% | 10.22 | 2.07 |
| 04/22 | 5,204 | 5,233 | 5,140 | 5,189 | -0.31% | 3,129,000 | 10兆355億 | -5.03% | 9.81 | 1.98 |
| 04/21 | 5,290 | 5,300 | 5,179 | 5,205 | -1.63% | 3,407,300 | 10兆664億 | -5.09% | 9.84 | 1.99 |
| 04/18 | 5,229 | 5,307 | 5,205 | 5,291 | +0.93% | 2,775,900 | 10兆2327億 | -3.78% | 10 | 2.02 |
| 04/17 | 5,053 | 5,242 | 5,048 | 5,242 | +3.9% | 4,044,400 | 10兆1380億 | -4.85% | 9.91 | 2 |
| 04/16 | 5,081 | 5,109 | 4,985 | 5,045 | +0.12% | 3,114,700 | 9兆7570億 | -8.56% | 9.54 | 1.93 |
| 04/15 | 5,021 | 5,060 | 4,974 | 5,039 | +1.59% | 4,663,100 | 9兆7454億 | -8.81% | 9.52 | 1.93 |
| 04/14 | 4,929 | 5,025 | 4,929 | 4,960 | +0.92% | 4,547,500 | 9兆5926億 | -10.42% | 9.37 | 1.9 |
| 04/11 | 4,967 | 4,984 | 4,832 | 4,915 | -6.68% | 9,920,200 | 9兆5056億 | -11.47% | 9.29 | 1.88 |
| 04/10 | 5,330 | 5,355 | 5,207 | 5,267 | +11.02% | 8,247,700 | 10兆1863億 | -5.52% | 9.95 | 2.01 |
| 04/09 | 4,906 | 4,907 | 4,684 | 4,744 | -6.54% | 9,197,900 | 9兆1748億 | -15% | 8.97 | 1.81 |
| 04/08 | 4,922 | 5,145 | 4,913 | 5,076 | +12.75% | 8,950,900 | 9兆8169億 | -9.53% | 9.59 | 1.94 |
| 04/07 | 4,432 | 4,646 | 4,355 | 4,502 | -12.65% | 10,375,700 | 8兆7068億 | -20.02% | 8.51 | 1.72 |
| 04/04 | 5,351 | 5,442 | 5,031 | 5,154 | -6.66% | 9,024,600 | 9兆9678億 | -8.94% | 9.74 | 1.97 |
| 04/03 | 5,525 | 5,629 | 5,459 | 5,522 | -5.2% | 7,906,800 | 10兆6795億 | -2.49% | 10.44 | 2.11 |
| 04/02 | 5,856 | 5,864 | 5,741 | 5,825 | +0.45% | 5,456,200 | 11兆2655億 | +3.17% | 11.01 | 2.23 |
| 04/01 | 5,833 | 5,877 | 5,760 | 5,799 | +1.1% | 5,150,900 | 11兆2152億 | +3.2% | 10.96 | 2.22 |
| 03/31 | 5,785 | 5,818 | 5,673 | 5,736 | -4.78% | 6,805,300 | 11兆3458億 | +2.58% | 10.84 | 2.19 |
| 03/28 | 6,040 | 6,097 | 5,940 | 6,024 | -1.44% | 5,164,400 | 11兆9154億 | +8.25% | 11.39 | 2.3 |
| 03/27 | 6,007 | 6,147 | 5,981 | 6,112 | +1.75% | 6,701,800 | 12兆895億 | +10.56% | 11.55 | 2.34 |
| 03/26 | 6,000 | 6,029 | 5,953 | 6,007 | +1.38% | 4,866,000 | 11兆8818億 | +9.4% | 11.35 | 2.3 |
| 03/25 | 5,940 | 6,003 | 5,915 | 5,925 | -0.4% | 3,847,100 | 11兆7196億 | +8.56% | 11.2 | 2.27 |
| 03/24 | 6,010 | 6,034 | 5,942 | 5,949 | -0.55% | 3,006,800 | 11兆7671億 | +9.7% | 11.24 | 2.27 |
| 03/21 | 5,996 | 6,051 | 5,945 | 5,982 | -1.24% | 7,508,700 | 11兆8323億 | +11.02% | 11.31 | 2.29 |
| 03/19 | 6,048 | 6,132 | 6,036 | 6,057 | +0.56% | 6,315,200 | 11兆9807億 | +13.26% | 11.45 | 2.32 |
| 03/18 | 5,909 | 6,034 | 5,892 | 6,023 | +5.5% | 10,162,300 | 11兆9134億 | +13.49% | 11.38 | 2.3 |
| 03/17 | 5,650 | 5,727 | 5,645 | 5,709 | +2.31% | 5,321,100 | 11兆2924億 | +8.37% | 10.79 | 2.18 |
| 03/14 | 5,561 | 5,637 | 5,539 | 5,580 | +0.72% | 5,910,700 | 11兆372億 | +6.45% | 10.55 | 2.13 |
| 03/13 | 5,508 | 5,604 | 5,503 | 5,540 | +2.12% | 7,582,300 | 10兆9581億 | +6.09% | 10.47 | 2.12 |
| 03/12 | 5,276 | 5,478 | 5,268 | 5,425 | +2.82% | 6,603,200 | 10兆7306億 | +4.25% | 10.25 | 2.07 |
| 03/11 | 5,152 | 5,276 | 5,101 | 5,276 | -0.66% | 7,415,300 | 10兆4359億 | +1.7% | 9.97 | 2.02 |
| 03/10 | 5,302 | 5,379 | 5,291 | 5,311 | -0.58% | 3,869,800 | 10兆5051億 | +2.45% | 10.04 | 2.03 |
| 03/07 | 5,434 | 5,477 | 5,338 | 5,342 | -2.75% | 6,076,800 | 10兆5664億 | +3.13% | 10.1 | 2.04 |
| 03/06 | 5,444 | 5,522 | 5,408 | 5,493 | +1.35% | 5,687,000 | 10兆8651億 | +6.19% | 10.38 | 2.1 |
| 03/05 | 5,486 | 5,486 | 5,388 | 5,420 | -1.22% | 4,856,800 | 10兆7207億 | +5.02% | 10.24 | 2.07 |
| 03/04 | 5,540 | 5,584 | 5,442 | 5,487 | -0.54% | 6,692,300 | 10兆8532億 | +6.48% | 10.37 | 2.1 |
| 03/03 | 5,485 | 5,534 | 5,450 | 5,517 | +4.15% | 8,013,700 | 10兆9126億 | +7.31% | 10.43 | 2.11 |
| 02/28 | 5,227 | 5,324 | 5,204 | 5,297 | +1.34% | 13,900,600 | 10兆4774億 | +3.32% | 10.01 | 2.03 |
| 02/27 | 5,103 | 5,233 | 5,102 | 5,227 | +2.63% | 4,795,700 | 10兆3390億 | +2.05% | 9.88 | 2 |
| 02/26 | 5,146 | 5,178 | 5,029 | 5,093 | -0.99% | 5,184,400 | 10兆739億 | -0.59% | 9.63 | 1.95 |
| 02/25 | 5,042 | 5,174 | 5,040 | 5,144 | +0.63% | 5,078,200 | 10兆1748億 | +0.23% | 9.72 | 1.97 |
| 02/21 | 5,073 | 5,154 | 5,027 | 5,112 | +0.77% | 4,551,700 | 10兆1115億 | -0.45% | 9.66 | 1.95 |
| 02/20 | 5,100 | 5,137 | 5,002 | 5,073 | -0.7% | 5,364,400 | 10兆343億 | -1.38% | 9.59 | 1.94 |
| 02/19 | 5,195 | 5,285 | 5,105 | 5,109 | -1.43% | 5,339,400 | 10兆1056億 | -0.83% | 9.66 | 1.95 |
| 02/18 | 5,395 | 5,395 | 5,157 | 5,183 | +0.29% | 7,067,500 | 10兆2519億 | +0.48% | 9.8 | 1.98 |
| 02/17 | 5,080 | 5,197 | 5,066 | 5,168 | +2.4% | 7,904,000 | 10兆2223億 | +0.21% | 9.77 | 1.98 |
| 02/14 | 5,036 | 5,087 | 5,017 | 5,047 | -0.57% | 4,125,800 | 9兆9829億 | -2.21% | 9.54 | 1.93 |
| 02/13 | 5,030 | 5,113 | 5,020 | 5,076 | +1.46% | 4,827,300 | 10兆403億 | -1.97% | 9.59 | 1.94 |
| 02/12 | 5,022 | 5,022 | 4,966 | 5,003 | -0.38% | 4,926,900 | 9兆8959億 | -3.84% | 9.46 | 1.91 |
| 02/10 | 5,025 | 5,046 | 4,993 | 5,022 | -0.32% | 3,064,800 | 9兆9335億 | -3.98% | 9.49 | 1.92 |
| 02/07 | 5,078 | 5,090 | 5,010 | 5,038 | -0.79% | 2,680,600 | 9兆9651億 | -4.2% | 9.52 | 1.93 |
| 02/06 | 5,065 | 5,142 | 5,058 | 5,078 | -0.06% | 3,271,300 | 10兆442億 | -3.95% | 9.6 | 1.94 |
| 02/05 | 5,111 | 5,174 | 5,060 | 5,081 | +0.14% | 3,637,700 | 10兆502億 | -4.31% | 9.6 | 1.94 |
| 02/04 | 5,127 | 5,128 | 5,051 | 5,074 | +0.67% | 3,764,800 | 10兆363億 | -4.8% | 9.59 | 1.94 |
| 02/03 | 5,060 | 5,097 | 4,998 | 5,040 | -2.33% | 4,466,300 | 9兆9691億 | -5.79% | 9.53 | 1.93 |
| 01/31 | 5,180 | 5,191 | 5,122 | 5,160 | -1.02% | 4,532,500 | 10兆2064億 | -3.95% | 9.75 | 1.97 |
| 01/30 | 5,195 | 5,227 | 5,174 | 5,213 | +0.77% | 3,416,300 | 10兆3113億 | -3.21% | 9.85 | 1.99 |
| 01/29 | 5,188 | 5,192 | 5,150 | 5,173 | -0.4% | 4,039,300 | 10兆2321億 | -4.17% | 9.78 | 1.98 |
| 01/28 | 5,265 | 5,270 | 5,185 | 5,194 | -0.29% | 3,808,500 | 10兆2737億 | -3.97% | 9.82 | 1.99 |
| 01/27 | 5,221 | 5,251 | 5,191 | 5,209 | +0.29% | 3,997,700 | 10兆3034億 | -3.88% | 9.85 | 1.99 |
| 01/24 | 5,191 | 5,238 | 5,165 | 5,194 | +0.58% | 4,724,000 | 10兆2737億 | -4.4% | 9.82 | 1.99 |
| 01/23 | 5,202 | 5,268 | 5,164 | 5,164 | -0.02% | 6,077,400 | 10兆2143億 | -5.3% | 9.76 | 1.97 |
| 01/22 | 5,248 | 5,255 | 5,160 | 5,165 | -1.71% | 5,409,500 | 10兆2163億 | -5.68% | 9.76 | 1.97 |
| 01/21 | 5,321 | 5,322 | 5,207 | 5,255 | -1.18% | 3,915,200 | 10兆3943億 | -4.39% | 9.93 | 2.01 |
| 01/20 | 5,258 | 5,318 | 5,240 | 5,318 | +1.55% | 2,896,200 | 10兆5190億 | -3.5% | 10.05 | 2.03 |
| 01/17 | 5,252 | 5,269 | 5,147 | 5,237 | -1.6% | 4,750,100 | 10兆3587億 | -5.25% | 9.9 | 2 |
| 01/16 | 5,339 | 5,397 | 5,290 | 5,322 | +0.74% | 5,165,900 | 10兆5269億 | -4.07% | 10.06 | 2.03 |
| 01/15 | 5,348 | 5,350 | 5,256 | 5,283 | +0.67% | 4,807,000 | 10兆4497億 | -5.12% | 9.98 | 2.02 |
| 01/14 | 5,153 | 5,284 | 5,150 | 5,248 | +1.65% | 8,400,000 | 10兆3805億 | -6.13% | 9.92 | 2.01 |
| 01/10 | 5,223 | 5,279 | 5,163 | 5,163 | -1.79% | 9,306,400 | 10兆2124億 | -8.05% | 9.76 | 1.97 |
| 01/09 | 5,452 | 5,464 | 5,257 | 5,257 | -4.09% | 11,389,400 | 10兆3983億 | -6.74% | 9.94 | 2.01 |
| 01/08 | 5,580 | 5,594 | 5,464 | 5,481 | -4.06% | 9,870,100 | 10兆8414億 | -2.97% | 10.36 | 2.1 |
| 01/07 | 5,700 | 5,722 | 5,608 | 5,713 | +0.58% | 4,100,900 | 11兆3003億 | +1.08% | 10.8 | 2.18 |
| 01/06 | 5,728 | 5,732 | 5,632 | 5,680 | -0.84% | 4,895,400 | 11兆2350億 | +0.58% | 10.74 | 2.17 |
| 2024 | ||||||||||
| 12/30 | 5,799 | 5,824 | 5,709 | 5,728 | -0.23% | 3,153,400 | 11兆3299億 | +1.43% | 10.83 | 2.26 |
| 12/27 | 5,655 | 5,748 | 5,638 | 5,741 | +1.59% | 3,727,000 | 11兆3556億 | +1.61% | 10.85 | 2.26 |
| 12/26 | 5,559 | 5,655 | 5,559 | 5,651 | +1.22% | 3,162,700 | 11兆1776億 | +0.05% | 10.68 | 2.23 |
| 12/25 | 5,571 | 5,585 | 5,502 | 5,583 | +0.05% | 2,459,100 | 11兆431億 | -1.13% | 10.55 | 2.2 |
| 12/24 | 5,600 | 5,609 | 5,541 | 5,580 | +0.02% | 2,453,900 | 11兆372億 | -1.22% | 10.55 | 2.2 |
| 12/23 | 5,560 | 5,600 | 5,481 | 5,579 | +1.07% | 3,861,300 | 11兆352億 | -1.57% | 10.54 | 2.2 |
| 12/20 | 5,598 | 5,604 | 5,513 | 5,520 | 0% | 7,136,100 | 10兆9185億 | -2.83% | 10.43 | 2.18 |
| 12/19 | 5,424 | 5,520 | 5,392 | 5,520 | +1.25% | 4,734,900 | 10兆9185億 | -3.11% | 10.43 | 2.18 |
| 12/18 | 5,437 | 5,509 | 5,427 | 5,452 | +0.5% | 5,546,900 | 10兆7840億 | -4.5% | 10.3 | 2.15 |
| 12/17 | 5,510 | 5,561 | 5,424 | 5,425 | -2.41% | 6,760,800 | 10兆7306億 | -5.26% | 10.25 | 2.14 |
| 12/16 | 5,692 | 5,707 | 5,515 | 5,559 | -2.32% | 7,895,200 | 10兆9957億 | -3.29% | 10.51 | 2.19 |
| 12/13 | 5,700 | 5,774 | 5,657 | 5,691 | -0.96% | 5,742,000 | 11兆2567億 | -1.27% | 10.76 | 2.24 |
| 12/12 | 5,757 | 5,785 | 5,728 | 5,746 | +1.18% | 5,219,000 | 11兆3655億 | -0.5% | 10.86 | 2.27 |
| 12/11 | 5,675 | 5,696 | 5,631 | 5,679 | +1% | 4,082,400 | 11兆2330億 | -1.78% | 10.73 | 2.24 |
| 12/10 | 5,729 | 5,735 | 5,616 | 5,623 | -1.45% | 4,814,000 | 11兆1222億 | -2.78% | 10.63 | 2.22 |
| 12/09 | 5,788 | 5,796 | 5,683 | 5,706 | -1.02% | 4,687,700 | 11兆2864億 | -1.3% | 10.78 | 2.25 |
| 12/06 | 5,832 | 5,833 | 5,725 | 5,765 | -1.17% | 3,444,600 | 11兆4031億 | -0.09% | 10.9 | 2.27 |
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 | 1,627 2,440,000 4/11 | 1,207 1,810,000 6/8 | 18,149,700 6,049,900 11/17 | - | - | +8.98% 7/11 | -12.38% 11/17 |
| 2008年 3月期 | 1,853 5,560 6/11 | 1,107 3,320 1/23 3,320 1/22 | 27,418,500 9,139,500 1/24 | - | - | +15.3% 2/4 | -12.38% 8/17 |
| 2009年 3月期 | 1,557 4,670 5/2 | 585 1,756 3/10 | 37,734,300 12,578,100 11/21 | - | - | +25.14% 3/27 | -33.04% 11/21 |
| 2010年 3月期 | 1,023 3,070 5/11 | 752 2,255 11/4 | 26,853,000 8,951,000 4/2 | - | - | +12.72% 5/11 | -9.21% 10/5 |
| 2011年 3月期 | 970 2,910 4/16 | 671 2,012 3/14 | 39,120,900 13,040,300 3/14 | 2兆3411億 | 1兆6187億 | +11.51% 2/17 | -17.39% 3/15 |
| 2012年 3月期 | 801 2,404 7/8 | 557 1,671 12/29 | 16,739,700 5,579,900 4/4 | 1兆9340億 | 1兆3443億 | +14.03% 2/16 | -8.74% 9/6 |
| 2013年 3月期 | 975 2,926 3/12 | 550 1,651 6/4 | 17,988,900 5,996,300 12/20 | 2兆3540億 | 1兆3282億 | +17.56% 1/11 | -10.77% 5/18 |
| 2014年 3月期 | 1,195 3,585 5/22 | 841 2,522 4/2 | 26,135,700 8,711,900 4/5 | 2兆8842億 | 2兆290億 | +13.25% 7/5 | -13.41% 2/4 |
| 2015年 3月期 | 1,564 4,693 3/27 | 962 2,885 5/20 | 21,086,100 7,028,700 11/4 | 3兆6113億 | 2兆2200億 | +12.01% 11/19 | -6.5% 8/8 |
| 2016年 3月期 | 1,835 5,504 8/17 | 1,103 3,310 2/12 | 20,401,500 6,800,500 2/1 | 4兆1694億 | 2兆5074億 | +7.23% 11/9 | -17.83% 2/12 |
| 2017年 3月期 | 1,814 5,441 12/12 | 1,021 3,063 6/28 | 18,784,500 6,261,500 11/11 | 4兆1216億 | 2兆3202億 | +14.42% 11/25 | -11.54% 6/28 |
| 2018年 3月期 | 1,839 5,517 1/18 | 1,397 4,192 9/8 | 20,372,100 6,790,700 11/30 | 4兆1268億 | 3兆1566億 | +7.52% 10/25 | -7.62% 2/14 |
| 2019年 3月期 | 1,912 5,737 9/28 | 1,563 4,689 4/3 | 13,269,300 4,423,100 2/28 | 4兆2914億 | 3兆5074億 | +6.95% 5/18 | -7.75% 12/26 |
| 2020年 3月期 | 2,106 6,317 2/6 | 1,389 4,167 3/19 | 16,354,200 5,451,400 8/27 | 4兆4850億 | 2兆9585億 | +6.96% 9/24 | -23.51% 3/18 |
| 2021年 3月期 | 1,915 5,746 3/9 | 1,456 4,368 5/15 | 21,840,300 7,280,100 3/22 | 4兆336億 | 3兆663億 | +13.46% 11/11 | -10.16% 5/14 |
| 2022年 3月期 | 2,522 7,565 3/22 | 1,636 4,907 6/21 | 14,419,500 4,806,500 9/14 | 5兆2765億 | 3兆4226億 | +11.71% 3/22 | -9.41% 3/8 |
| 2023年 3月期 | 3,000 3/9 | 2,167 6,500 4/8 | 19,386,300 11/30 | 6兆75億 | 4兆4200億 | +8.91% 6/1 | -9.1% 3/20 |
| 2024年 3月期 | 4,829 3/22 | 2,513 4/6 | 20,433,700 5/31 | 9兆6700億 | 5兆322億 | +14.92% 2/19 | -7.83% 8/3 |
| 最新 | 5,821 2025/5/9 | 4,045,000 | 11兆2578億 | +9.03% 5,339 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 62%（1.62倍）
- 2025/05/09 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
471円（2003/03/11） - 1137%（12.37倍）
5,821円（5/9）