株価チャート
株価
5/2
- 前日 (5/1)
- 3,000
- 始値
- 3,000
- 高値
- 3,060
- 安値
- 2,938
- 終値 -1.77%
- 2,947
- 出来高 +66.22%
- 2,066,300
乖離率
- 株価（5日）
移動平均値 - -1.04%
2,978 - 株価（25日）
移動平均値 - +2.75%
2,868 - 出来高（5日）
移動平均値 - +11.15%
1,859,060
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 3,000 | 3,060 | 2,938 | 2,947 | -1.77% | 2,066,300 | 1兆6031億 | +2.75% | 13.02 | 1.06 |
| 05/01 | 3,020 | 3,020 | 2,972 | 3,000 | -1.02% | 1,243,100 | 1兆6320億 | +4.02% | 13.25 | 1.08 |
| 04/30 | 3,020 | 3,034 | 2,984 | 3,031 | +1.34% | 2,258,200 | 1兆6488億 | +4.73% | 13.39 | 1.09 |
| 04/28 | 2,969 | 3,012 | 2,961 | 2,991 | +2.4% | 1,937,900 | 1兆6271億 | +3.14% | 13.21 | 1.08 |
| 04/25 | 2,916 | 2,974 | 2,907 | 2,921 | +1.04% | 1,789,800 | 1兆5890億 | +0.41% | 12.91 | 1.05 |
| 04/24 | 2,897 | 2,928 | 2,868 | 2,891 | +2.55% | 1,709,200 | 1兆5727億 | -0.99% | 12.77 | 1.04 |
| 04/23 | 2,813 | 2,843 | 2,796 | 2,819 | +3.91% | 2,116,200 | 1兆5335億 | -3.82% | 12.45 | 1.01 |
| 04/22 | 2,695 | 2,717 | 2,673 | 2,713 | +0.48% | 1,325,500 | 1兆4758億 | -7.88% | 11.99 | 0.98 |
| 04/21 | 2,749 | 2,754 | 2,671 | 2,700 | -2.53% | 1,362,000 | 1兆4688億 | -8.85% | 11.93 | 0.97 |
| 04/18 | 2,759 | 2,776 | 2,734 | 2,770 | +0.4% | 1,125,500 | 1兆5068億 | -7.02% | 12.24 | 1 |
| 04/17 | 2,718 | 2,764 | 2,705 | 2,759 | +1.51% | 1,369,600 | 1兆5008億 | -7.63% | 12.19 | 0.99 |
| 04/16 | 2,772 | 2,772 | 2,700 | 2,718 | -0.84% | 884,200 | 1兆4785億 | -9.25% | 12.01 | 0.98 |
| 04/15 | 2,770 | 2,780 | 2,726 | 2,741 | +0.29% | 1,112,900 | 1兆4911億 | -8.69% | 12.11 | 0.99 |
| 04/14 | 2,686 | 2,776 | 2,686 | 2,733 | +1.64% | 1,395,500 | 1兆4867億 | -9.32% | 12.07 | 0.98 |
| 04/11 | 2,573 | 2,710 | 2,572 | 2,689 | -4.75% | 3,073,200 | 1兆4628億 | -11.2% | 11.88 | 0.97 |
| 04/10 | 2,981 | 2,981 | 2,799 | 2,823 | +9.38% | 3,098,400 | 1兆5357億 | -7.35% | 12.47 | 1.02 |
| 04/09 | 2,734 | 2,736 | 2,556 | 2,581 | -7.29% | 3,675,600 | 1兆4040億 | -15.65% | 11.4 | 0.93 |
| 04/08 | 2,686 | 2,790 | 2,686 | 2,784 | +11.94% | 3,122,000 | 1兆5144億 | -9.7% | 12.3 | 1 |
| 04/07 | 2,467 | 2,572 | 2,444 | 2,487 | -11.71% | 3,532,100 | 1兆3529億 | -19.75% | 10.99 | 0.9 |
| 04/04 | 2,895 | 2,931 | 2,729 | 2,817 | -5.91% | 3,134,900 | 1兆5324億 | -9.86% | 12.45 | 1.01 |
| 04/03 | 2,980 | 3,044 | 2,956 | 2,994 | -5.52% | 2,996,200 | 1兆6287億 | -4.65% | 13.23 | 1.08 |
| 04/02 | 3,178 | 3,196 | 3,114 | 3,169 | -0.22% | 1,807,200 | 1兆7239億 | +0.73% | 14 | 1.14 |
| 04/01 | 3,159 | 3,239 | 3,138 | 3,176 | +0.06% | 3,386,600 | 1兆7277億 | +0.89% | 14.03 | 1.14 |
| 03/31 | 3,128 | 3,184 | 3,079 | 3,174 | -2.88% | 2,209,900 | 1兆7266億 | +0.79% | 14.02 | 1.14 |
| 03/28 | 3,306 | 3,337 | 3,240 | 3,268 | -2.18% | 1,979,600 | 1兆7777億 | +3.78% | 14.44 | 1.18 |
| 03/27 | 3,224 | 3,358 | 3,221 | 3,341 | +2.71% | 2,613,700 | 1兆8175億 | +6.27% | 14.76 | 1.2 |
| 03/26 | 3,249 | 3,273 | 3,195 | 3,253 | +1.94% | 1,747,800 | 1兆7696億 | +3.7% | 14.37 | 1.17 |
| 03/25 | 3,240 | 3,251 | 3,190 | 3,191 | -0.34% | 972,400 | 1兆7359億 | +1.82% | 14.1 | 1.15 |
| 03/24 | 3,209 | 3,234 | 3,189 | 3,202 | -0.22% | 1,066,600 | 1兆7418億 | +2.33% | 14.15 | 1.15 |
| 03/21 | 3,151 | 3,237 | 3,147 | 3,209 | +1.26% | 2,202,200 | 1兆7456億 | +2.72% | 14.18 | 1.16 |
| 03/19 | 3,151 | 3,223 | 3,133 | 3,169 | +0.09% | 1,358,200 | 1兆7239億 | +1.7% | 14 | 1.14 |
| 03/18 | 3,168 | 3,215 | 3,157 | 3,166 | +1.15% | 1,925,000 | 1兆7223億 | +1.83% | 13.99 | 1.14 |
| 03/17 | 3,150 | 3,185 | 3,124 | 3,130 | +0.32% | 1,376,200 | 1兆7027億 | +0.87% | 13.83 | 1.13 |
| 03/14 | 3,008 | 3,122 | 3,005 | 3,120 | +4.49% | 2,603,500 | 1兆6972億 | +0.74% | 13.78 | 1.12 |
| 03/13 | 2,980 | 3,019 | 2,970 | 2,986 | +0.84% | 1,347,900 | 1兆6243億 | -3.37% | 13.19 | 1.08 |
| 03/12 | 2,894 | 3,011 | 2,881 | 2,961 | +2.32% | 2,322,400 | 1兆6107億 | -4.14% | 13.08 | 1.07 |
| 03/11 | 2,946 | 2,955 | 2,835 | 2,894 | -4.68% | 2,856,400 | 1兆5743億 | -6.28% | 12.79 | 1.04 |
| 03/10 | 3,096 | 3,099 | 3,028 | 3,036 | -1.46% | 1,829,300 | 1兆6515億 | -1.75% | 13.41 | 1.09 |
| 03/07 | 3,111 | 3,122 | 3,053 | 3,081 | -2.41% | 1,876,000 | 1兆6760億 | -0.23% | 13.61 | 1.11 |
| 03/06 | 3,162 | 3,195 | 3,139 | 3,157 | +0.35% | 1,314,600 | 1兆7174億 | +2.47% | 13.95 | 1.14 |
| 03/05 | 3,137 | 3,169 | 3,116 | 3,146 | -0.69% | 1,505,800 | 1兆7114億 | +2.48% | 13.9 | 1.13 |
| 03/04 | 3,175 | 3,207 | 3,144 | 3,168 | -0.63% | 1,718,800 | 1兆7233億 | +3.53% | 14 | 1.14 |
| 03/03 | 3,173 | 3,199 | 3,159 | 3,188 | +1.69% | 1,578,400 | 1兆7342億 | +4.59% | 14.08 | 1.15 |
| 02/28 | 3,158 | 3,181 | 3,132 | 3,135 | -1.26% | 2,562,300 | 1兆7054億 | +3.33% | 13.85 | 1.13 |
| 02/27 | 3,150 | 3,199 | 3,150 | 3,175 | +0.38% | 1,168,100 | 1兆7272億 | +5.06% | 14.03 | 1.14 |
| 02/26 | 3,200 | 3,206 | 3,127 | 3,163 | -1.71% | 1,678,100 | 1兆7206億 | +5.12% | 13.97 | 1.14 |
| 02/25 | 3,145 | 3,259 | 3,145 | 3,218 | +0.41% | 2,480,200 | 1兆7505億 | +7.3% | 14.22 | 1.16 |
| 02/21 | 3,174 | 3,234 | 3,155 | 3,205 | +1.46% | 2,037,900 | 1兆7435億 | +7.44% | 14.16 | 1.15 |
| 02/20 | 3,174 | 3,213 | 3,106 | 3,159 | +0.19% | 1,547,300 | 1兆7184億 | +6.36% | 13.96 | 1.14 |
| 02/19 | 3,175 | 3,224 | 3,138 | 3,153 | -0.54% | 1,056,000 | 1兆7152億 | +6.59% | 13.93 | 1.14 |
| 02/18 | 3,189 | 3,203 | 3,126 | 3,170 | +0.35% | 1,818,200 | 1兆7244億 | +7.71% | 14.01 | 1.14 |
| 02/17 | 3,110 | 3,213 | 3,099 | 3,159 | +2.43% | 1,856,000 | 1兆7184億 | +7.89% | 13.96 | 1.14 |
| 02/14 | 3,088 | 3,140 | 2,902 | 3,084 | +0.46% | 4,154,700 | 1兆6776億 | +5.76% | 13.63 | 1.11 |
| 02/13 | 3,011 | 3,097 | 3,004 | 3,070 | +2.37% | 1,997,700 | 1兆6700億 | +5.46% | 13.56 | 1.11 |
| 02/12 | 3,008 | 3,037 | 2,967 | 2,999 | -0.2% | 2,198,900 | 1兆6314億 | +3.2% | 13.25 | 1.08 |
| 02/10 | 3,000 | 3,032 | 2,998 | 3,005 | -0.13% | 1,014,700 | 1兆6347億 | +3.58% | 13.28 | 1.08 |
| 02/07 | 2,989 | 3,027 | 2,984 | 3,009 | +0.84% | 1,227,400 | 1兆6368億 | +3.87% | 13.29 | 1.08 |
| 02/06 | 2,956 | 2,999 | 2,956 | 2,984 | +0.95% | 1,278,400 | 1兆6232億 | +3.11% | 13.18 | 1.07 |
| 02/05 | 2,990 | 3,009 | 2,935 | 2,956 | +0.03% | 1,332,200 | 1兆6080億 | +2.28% | 13.06 | 1.06 |
| 02/04 | 2,956 | 2,983 | 2,925 | 2,955 | +1.2% | 1,382,600 | 1兆6075億 | +2.43% | 13.06 | 1.06 |
| 02/03 | 2,900 | 2,933 | 2,885 | 2,920 | -1.52% | 1,450,300 | 1兆5884億 | +1.39% | 12.9 | 1.05 |
| 01/31 | 2,949 | 2,981 | 2,934 | 2,965 | 0% | 1,370,400 | 1兆6129億 | +3.09% | 13.1 | 1.07 |
| 01/30 | 2,918 | 2,967 | 2,915 | 2,965 | +1.82% | 1,229,800 | 1兆6129億 | +3.35% | 13.1 | 1.07 |
| 01/29 | 2,899 | 2,918 | 2,890 | 2,912 | +0.45% | 1,395,300 | 1兆5841億 | +1.75% | 12.87 | 1.05 |
| 01/28 | 2,871 | 2,919 | 2,870 | 2,899 | +0.35% | 1,087,200 | 1兆5770億 | +1.51% | 12.81 | 1.04 |
| 01/27 | 2,894 | 2,917 | 2,876 | 2,889 | +1.23% | 1,123,100 | 1兆5716億 | +1.33% | 12.76 | 1.04 |
| 01/24 | 2,890 | 2,891 | 2,844 | 2,854 | -0.04% | 1,370,600 | 1兆5525億 | +0.25% | 12.61 | 1.03 |
| 01/23 | 2,838 | 2,865 | 2,827 | 2,855 | +0.85% | 1,217,300 | 1兆5531億 | +0.39% | 12.61 | 1.03 |
| 01/22 | 2,863 | 2,868 | 2,822 | 2,831 | -0.63% | 1,212,800 | 1兆5400億 | -0.42% | 12.51 | 1.02 |
| 01/21 | 2,926 | 2,929 | 2,838 | 2,849 | -1.83% | 1,351,900 | 1兆5498億 | +0.21% | 12.59 | 1.03 |
| 01/20 | 2,883 | 2,902 | 2,869 | 2,902 | +2.44% | 1,437,900 | 1兆5786億 | +2.26% | 12.82 | 1.04 |
| 01/17 | 2,853 | 2,859 | 2,768 | 2,833 | -1.77% | 2,115,600 | 1兆5411億 | +0.04% | 12.52 | 1.02 |
| 01/16 | 2,873 | 2,916 | 2,859 | 2,884 | +1.19% | 2,753,500 | 1兆5688億 | +1.91% | 12.74 | 1.04 |
| 01/15 | 2,826 | 2,856 | 2,815 | 2,850 | +2.78% | 2,299,100 | 1兆5504億 | +0.81% | 12.59 | 1.03 |
| 01/14 | 2,780 | 2,793 | 2,756 | 2,773 | -0.79% | 1,791,500 | 1兆5085億 | -1.84% | 12.25 | 1 |
| 01/10 | 2,825 | 2,830 | 2,770 | 2,795 | -2.48% | 2,247,300 | 1兆5204億 | -1.27% | 12.35 | 1.01 |
| 01/09 | 2,932 | 2,937 | 2,865 | 2,866 | -2.68% | 2,150,800 | 1兆5591億 | +1.09% | 12.66 | 1.03 |
| 01/08 | 2,960 | 2,984 | 2,932 | 2,945 | -0.14% | 2,866,200 | 1兆6020億 | +3.92% | 13.01 | 1.06 |
| 01/07 | 2,890 | 2,976 | 2,889 | 2,949 | +2.04% | 1,976,700 | 1兆6042億 | +4.24% | 13.03 | 1.06 |
| 01/06 | 2,949 | 2,958 | 2,874 | 2,890 | -0.55% | 1,559,700 | 1兆5721億 | +2.81% | 12.77 | 1.04 |
| 2024 | ||||||||||
| 12/30 | 2,950 | 2,983 | 2,903 | 2,906 | -0.75% | 1,659,100 | 1兆5808億 | +3.9% | 12.84 | 1.06 |
| 12/27 | 2,901 | 2,932 | 2,895 | 2,928 | +1.74% | 1,452,000 | 1兆5928億 | +5.29% | 12.94 | 1.06 |
| 12/26 | 2,858 | 2,892 | 2,845 | 2,878 | +1.7% | 1,438,400 | 1兆5656億 | +4.28% | 12.72 | 1.05 |
| 12/25 | 2,850 | 2,850 | 2,803 | 2,830 | -0.11% | 916,800 | 1兆5395億 | +3.28% | 12.5 | 1.03 |
| 12/24 | 2,838 | 2,849 | 2,813 | 2,833 | +0.35% | 998,500 | 1兆5411億 | +4% | 12.52 | 1.03 |
| 12/23 | 2,800 | 2,827 | 2,779 | 2,823 | +1.44% | 1,083,700 | 1兆5357億 | +4.13% | 12.47 | 1.03 |
| 12/20 | 2,791 | 2,816 | 2,768 | 2,783 | -0.32% | 3,794,400 | 1兆5139億 | +3.23% | 12.3 | 1.01 |
| 12/19 | 2,724 | 2,814 | 2,718 | 2,792 | +1.49% | 2,229,900 | 1兆5188億 | +4.02% | 12.34 | 1.01 |
| 12/18 | 2,705 | 2,769 | 2,704 | 2,751 | -0.94% | 2,039,900 | 1兆4965億 | +2.88% | 12.15 | 1 |
| 12/17 | 2,784 | 2,821 | 2,773 | 2,777 | -0.39% | 1,565,200 | 1兆5106億 | +4.09% | 12.27 | 1.01 |
| 12/16 | 2,837 | 2,853 | 2,786 | 2,788 | +0.22% | 1,287,700 | 1兆5166億 | +4.81% | 12.32 | 1.01 |
| 12/13 | 2,787 | 2,824 | 2,760 | 2,782 | -1.66% | 1,738,500 | 1兆5134億 | +4.9% | 12.29 | 1.01 |
| 12/12 | 2,862 | 2,878 | 2,817 | 2,829 | -0.11% | 1,588,200 | 1兆5389億 | +6.96% | 12.5 | 1.03 |
| 12/11 | 2,799 | 2,861 | 2,788 | 2,832 | +3.4% | 2,599,700 | 1兆5406億 | +7.44% | 12.51 | 1.03 |
| 12/10 | 2,790 | 2,795 | 2,737 | 2,739 | -0.04% | 1,301,600 | 1兆4900億 | +4.42% | 12.1 | 0.99 |
| 12/09 | 2,765 | 2,807 | 2,729 | 2,740 | -1.55% | 1,531,800 | 1兆4905億 | +4.94% | 12.11 | 1 |
| 12/06 | 2,838 | 2,841 | 2,776 | 2,783 | -1.14% | 1,642,000 | 1兆5139億 | +7.16% | 12.3 | 1.01 |
| 12/05 | 2,829 | 2,844 | 2,805 | 2,815 | +0.57% | 1,792,400 | 1兆5313億 | +8.9% | 12.44 | 1.02 |
| 12/04 | 2,905 | 2,909 | 2,799 | 2,799 | -4.08% | 3,077,100 | 1兆5226億 | +8.87% | 12.37 | 1.02 |
| 12/03 | 2,875 | 2,925 | 2,871 | 2,918 | +0.55% | 2,128,400 | 1兆5873億 | +14.03% | 12.89 | 1.06 |
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 | 4,780 9,560 4/4 | 3,725 7,450 5/18 | 4,736,700 2,368,350 2/16 | - | - | +11.58% 2/22 | -12.1% 5/22 |
| 2008年 3月期 | 4,590 9,180 6/8 | 2,460 4,920 1/22 | 7,204,600 3,602,300 6/8 | - | - | +18.08% 4/28 | -12.84% 8/17 |
| 2009年 3月期 | 3,755 7,510 6/3 | 968 1,935 2/18 | 15,726,300 7,863,150 3/11 | - | - | +30.41% 4/13 | -43.42% 10/28 |
| 2010年 3月期 | 1,810 3,620 5/11 | 907 1,813 2/1 | 47,754,900 23,877,450 12/17 | - | - | +19.86% 5/11 | -14.83% 10/5 |
| 2011年 3月期 | 1,289 2,577 2/17 | 774 1,548 3/15 | 11,508,400 5,754,200 3/15 | 8780億8698万 | 5274億6552万 | +15.68% 11/22 | -16.79% 3/15 |
| 2012年 3月期 | 1,059 3/19 | 664 11/24 | 7,351,000 3,675,500 8/11 | 7216億8732万 | 4525億272万 | +12.8% 3/19 | -14.35% 8/11 |
| 2013年 3月期 | 1,219 2/13 | 722 6/4 | 7,746,300 3/7 | 8307億2412万 | 4920億2856万 | +19.97% 1/4 | -14.01% 4/8 |
| 2014年 3月期 | 1,555 5/23 | 907 4/5 | 28,612,400 4/5 | 1兆597億 | 6181億236万 | +21.75% 5/22 | -17.18% 2/4 |
| 2015年 3月期 | 1,696 3/27 | 1,138 4/11 | 9,390,200 11/4 | 1兆1557億 | 7755億2424万 | +13.32% 2/20 | -10.21% 10/17 |
| 2016年 3月期 | 1,979 6/4 | 1,018 2/12 | 10,542,600 2/1 | 1兆3486億 | 6937億4664万 | +14.49% 11/9 | -22.21% 2/12 |
| 2017年 3月期 | 1,925 3/10 | 806 6/28 | 12,035,300 9/21 | 1兆3118億 | 5492億7288万 | +17.3% 8/8 | -15.96% 6/28 |
| 2018年 3月期 | 2,100 1/24 | 1,461 9/6 | 8,685,600 10/30 | 1兆3755億 | 9569億5500万 | +10.83% 4/26 | -9.03% 3/7 |
| 2019年 3月期 | 2,014 10/5 | 1,117 3/25 | 7,999,800 5/31 | 1兆3191億 | 7316億3500万 | +13.09% 10/5 | -18.43% 12/26 |
| 2020年 3月期 | 1,445 12/23 | 712 3/19 | 10,776,100 5/16 | 9146億8500万 | 4506億9600万 | +13.88% 9/11 | -29.39% 3/17 |
| 2021年 3月期 | 1,532 3/22 | 798 5/18 | 8,145,400 11/30 | 9697億5600万 | 5051億3400万 | +22.95% 6/8 | -8.65% 6/29 |
| 2022年 3月期 | 1,856 2/9 | 1,274 4/21 | 10,324,500 10/28 | 1兆931億 | 8064億4200万 | +17.37% 1/13 | -15.78% 3/8 |
| 2023年 3月期 | 2,187 2/20 | 1,327 10/13 | 7,722,300 11/30 | 1兆2881億 | 7816億300万 | +16% 12/23 | -20.96% 3/20 |
| 2024年 3月期 | 2,784 3/7 | 1,620 4/17 | 7,907,400 4/28 | 1兆5144億 | 9541億8000万 | +15.59% 5/18 | -11.17% 11/30 |
| 最新 | 2,947 2025/5/2 | 2,066,300 | 1兆6031億 | +2.75% 2,868 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/05/02 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
664円（2011/11/24） - 344%（4.44倍）
2,947円（5/2）