株価チャート
株価
5/28
- 前日 (5/27)
- 3,696
- 始値
- 3,700
- 高値
- 3,760
- 安値
- 3,676
- 終値 +0.6%
- 3,718
- 出来高 +30.24%
- 846,700
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,726 - 株価（25日）
移動平均値 - +5.66%
3,519 - 出来高（5日）
移動平均値 - -19.79%
1,055,660
2024/12/25～2025/05/28
- 20
- 50
- 100
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 | ||||||||||
| 05/28 | 3,700 | 3,760 | 3,676 | 3,718 | +0.6% | 846,700 | 1兆2026億 | +5.66% | 37.93 | 1.76 |
| 05/27 | 3,750 | 3,765 | 3,692 | 3,696 | -1.62% | 650,100 | 1兆1955億 | +5.3% | 37.7 | 1.75 |
| 05/26 | 3,779 | 3,798 | 3,721 | 3,757 | +0.78% | 885,300 | 1兆2152億 | +7.4% | 38.33 | 1.77 |
| 05/23 | 3,733 | 3,760 | 3,688 | 3,728 | -0.13% | 1,075,600 | 1兆2058億 | +7.06% | 38.03 | 1.76 |
| 05/22 | 3,545 | 3,792 | 3,545 | 3,733 | +5.33% | 1,820,600 | 1兆2074億 | +7.7% | 38.08 | 1.76 |
| 05/21 | 3,482 | 3,578 | 3,480 | 3,544 | +1.93% | 851,000 | 1兆1463億 | +2.75% | 36.15 | 1.67 |
| 05/20 | 3,550 | 3,588 | 3,458 | 3,477 | -1.36% | 857,400 | 1兆1246億 | +1.1% | 35.47 | 1.64 |
| 05/19 | 3,450 | 3,536 | 3,423 | 3,525 | +1.44% | 846,800 | 1兆1402億 | +2.71% | 35.96 | 1.66 |
| 05/16 | 3,260 | 3,495 | 3,236 | 3,475 | +8.15% | 1,513,700 | 1兆1240億 | +1.85% | 35.45 | 1.64 |
| 05/15 | 3,179 | 3,241 | 3,079 | 3,213 | +0.56% | 1,616,900 | 1兆392億 | -5.39% | 32.78 | 1.52 |
| 05/14 | 3,436 | 3,460 | 3,079 | 3,195 | -7.23% | 2,233,500 | 1兆334億 | -5.64% | 32.59 | 1.51 |
| 05/13 | 3,525 | 3,560 | 3,436 | 3,444 | -2.24% | 1,017,000 | 1兆1140億 | +1.74% | 35.13 | 1.63 |
| 05/12 | 3,556 | 3,561 | 3,500 | 3,523 | -0.06% | 627,300 | 1兆1395億 | +4.39% | 35.94 | 1.66 |
| 05/09 | 3,557 | 3,588 | 3,517 | 3,525 | -0.56% | 513,100 | 1兆1402億 | +4.85% | 35.96 | 1.66 |
| 05/08 | 3,547 | 3,557 | 3,480 | 3,545 | -0.06% | 595,500 | 1兆1466億 | +5.73% | 36.16 | 1.67 |
| 05/07 | 3,513 | 3,579 | 3,501 | 3,547 | +1.72% | 723,700 | 1兆1473億 | +6.1% | 36.18 | 1.68 |
| 05/02 | 3,511 | 3,531 | 3,476 | 3,487 | -0.77% | 608,300 | 1兆1279億 | +4.37% | 35.57 | 1.65 |
| 05/01 | 3,486 | 3,518 | 3,435 | 3,514 | +1.83% | 541,000 | 1兆1366億 | +5.02% | 35.85 | 1.66 |
| 04/30 | 3,518 | 3,524 | 3,430 | 3,451 | -0.29% | 710,400 | 1兆1162億 | +3.14% | 35.2 | 1.63 |
| 04/28 | 3,460 | 3,539 | 3,456 | 3,461 | +0.52% | 687,100 | 1兆1195億 | +3.25% | 35.31 | 1.63 |
| 04/25 | 3,385 | 3,459 | 3,344 | 3,443 | +1.47% | 601,000 | 1兆1136億 | +2.5% | 35.12 | 1.63 |
| 04/24 | 3,495 | 3,512 | 3,385 | 3,393 | -3.91% | 772,000 | 1兆975億 | +0.74% | 34.61 | 1.6 |
| 04/23 | 3,500 | 3,535 | 3,482 | 3,531 | +1.17% | 704,500 | 1兆1421億 | +4.53% | 36.02 | 1.67 |
| 04/22 | 3,585 | 3,625 | 3,465 | 3,490 | -2.1% | 1,023,000 | 1兆1288億 | +3.13% | 35.6 | 1.65 |
| 04/21 | 3,515 | 3,591 | 3,501 | 3,565 | +2% | 784,400 | 1兆1531億 | +5.22% | 36.37 | 1.68 |
| 04/18 | 3,398 | 3,510 | 3,382 | 3,495 | +2.85% | 691,100 | 1兆1305億 | +3.01% | 35.65 | 1.65 |
| 04/17 | 3,353 | 3,407 | 3,330 | 3,398 | +1.37% | 502,800 | 1兆991億 | +0.12% | 34.66 | 1.6 |
| 04/16 | 3,319 | 3,359 | 3,267 | 3,352 | +0.99% | 601,300 | 1兆842億 | -1.35% | 34.19 | 1.58 |
| 04/15 | 3,366 | 3,379 | 3,284 | 3,319 | -0.15% | 640,500 | 1兆735億 | -2.47% | 33.86 | 1.57 |
| 04/14 | 3,319 | 3,367 | 3,312 | 3,324 | +1.03% | 761,200 | 1兆751億 | -2.46% | 33.91 | 1.57 |
| 04/11 | 3,180 | 3,299 | 3,152 | 3,290 | 0% | 881,600 | 1兆641億 | -3.46% | 33.56 | 1.55 |
| 04/10 | 3,200 | 3,297 | 3,168 | 3,290 | +8.72% | 965,200 | 1兆641億 | -3.52% | 33.56 | 1.55 |
| 04/09 | 3,020 | 3,064 | 2,992 | 3,026 | -1.75% | 1,021,100 | 9787億9879万 | -11.29% | 30.87 | 1.43 |
| 04/08 | 3,021 | 3,130 | 3,021 | 3,080 | +3.67% | 1,014,900 | 9962億6579万 | -9.97% | 31.42 | 1.45 |
| 04/07 | 3,030 | 3,094 | 2,962 | 2,971 | -6.28% | 1,385,900 | 9610億833万 | -13.33% | 30.31 | 1.4 |
| 04/04 | 3,183 | 3,279 | 3,109 | 3,170 | -0.5% | 1,263,500 | 1兆253億 | -7.74% | 32.34 | 1.5 |
| 04/03 | 3,090 | 3,217 | 3,087 | 3,186 | -0.56% | 1,267,400 | 1兆305億 | -7.3% | 32.5 | 1.5 |
| 04/02 | 3,281 | 3,281 | 3,173 | 3,204 | -2.38% | 952,000 | 1兆363億 | -6.64% | 32.68 | 1.51 |
| 04/01 | 3,325 | 3,369 | 3,277 | 3,282 | -0.61% | 749,200 | 1兆616億 | -4.2% | 33.48 | 1.55 |
| 03/31 | 3,451 | 3,460 | 3,302 | 3,302 | -5.66% | 1,025,600 | 1兆680億 | -3.37% | 3.39 | 1.56 |
| 03/28 | 3,579 | 3,579 | 3,469 | 3,500 | -3.05% | 1,212,400 | 1兆1321億 | +2.67% | 3.67 | 1.69 |
| 03/27 | 3,512 | 3,610 | 3,511 | 3,610 | +2.79% | 2,158,100 | 1兆1677億 | +6.3% | 3.79 | 1.74 |
| 03/26 | 3,622 | 3,630 | 3,501 | 3,512 | -2.34% | 1,298,000 | 1兆1360億 | +3.87% | 3.68 | 1.69 |
| 03/25 | 3,631 | 3,631 | 3,532 | 3,596 | -1.53% | 1,180,200 | 1兆1631億 | +6.74% | 3.77 | 1.73 |
| 03/24 | 3,654 | 3,685 | 3,598 | 3,652 | -0.03% | 839,700 | 1兆1812億 | +8.92% | 3.83 | 1.76 |
| 03/21 | 3,639 | 3,719 | 3,592 | 3,653 | +0.08% | 2,299,600 | 1兆1816億 | +9.44% | 3.83 | 1.76 |
| 03/19 | 3,670 | 3,714 | 3,648 | 3,650 | -0.9% | 992,400 | 1兆1806億 | +9.91% | 3.83 | 1.76 |
| 03/18 | 3,605 | 3,709 | 3,600 | 3,683 | +2.42% | 1,179,500 | 1兆1913億 | +11.44% | 3.86 | 1.78 |
| 03/17 | 3,669 | 3,698 | 3,582 | 3,596 | -2.18% | 1,176,500 | 1兆1631億 | +9.43% | 3.77 | 1.73 |
| 03/14 | 3,567 | 3,748 | 3,567 | 3,676 | +3.96% | 1,807,200 | 1兆1890億 | +12.42% | 3.86 | 1.77 |
| 03/13 | 3,481 | 3,557 | 3,444 | 3,536 | +1.2% | 925,600 | 1兆1437億 | +8.7% | 3.71 | 1.71 |
| 03/12 | 3,475 | 3,529 | 3,467 | 3,494 | +0.55% | 848,100 | 1兆1301億 | +7.74% | 3.67 | 1.69 |
| 03/11 | 3,500 | 3,565 | 3,407 | 3,475 | +1.14% | 1,378,500 | 1兆1240億 | +7.39% | 3.65 | 1.68 |
| 03/10 | 3,312 | 3,476 | 3,311 | 3,436 | +3.03% | 1,367,400 | 1兆1114億 | +6.34% | 3.61 | 1.66 |
| 03/07 | 3,300 | 3,392 | 3,300 | 3,335 | -0.12% | 796,500 | 1兆787億 | +3.28% | 3.5 | 1.61 |
| 03/06 | 3,329 | 3,343 | 3,293 | 3,339 | +0.82% | 640,500 | 1兆800億 | +3.31% | 3.5 | 1.61 |
| 03/05 | 3,285 | 3,370 | 3,265 | 3,312 | +0.82% | 873,300 | 1兆713億 | +2.48% | 3.47 | 1.6 |
| 03/04 | 3,246 | 3,285 | 3,204 | 3,285 | +1.17% | 884,900 | 1兆625億 | +1.73% | 3.45 | 1.58 |
| 03/03 | 3,200 | 3,273 | 3,186 | 3,247 | +2.82% | 965,400 | 1兆502億 | +0.81% | 3.41 | 1.57 |
| 02/28 | 3,205 | 3,229 | 3,128 | 3,158 | -1.47% | 955,700 | 1兆214億 | -1.74% | 3.31 | 1.52 |
| 02/27 | 3,115 | 3,238 | 3,109 | 3,205 | +4.57% | 1,321,300 | 1兆366億 | -0.19% | 3.36 | 1.55 |
| 02/26 | 3,055 | 3,076 | 3,012 | 3,065 | +0.33% | 930,100 | 9914億1384万 | -4.46% | 3.22 | 1.48 |
| 02/25 | 3,032 | 3,074 | 3,032 | 3,055 | -0.13% | 749,300 | 9881億7922万 | -4.89% | 3.21 | 1.47 |
| 02/21 | 3,098 | 3,129 | 3,032 | 3,059 | -1.26% | 746,900 | 9894億7307万 | -4.94% | 3.21 | 1.48 |
| 02/20 | 3,125 | 3,143 | 3,082 | 3,098 | -2.21% | 935,200 | 1兆20億 | -3.97% | 3.25 | 1.49 |
| 02/19 | 3,252 | 3,256 | 3,111 | 3,168 | -2.58% | 1,236,000 | 1兆247億 | -1.95% | 3.32 | 1.53 |
| 02/18 | 3,207 | 3,267 | 3,201 | 3,252 | +1.4% | 515,500 | 1兆519億 | +0.59% | 3.41 | 1.57 |
| 02/17 | 3,172 | 3,267 | 3,162 | 3,207 | +0.47% | 653,000 | 1兆373億 | -0.77% | 3.36 | 1.55 |
| 02/14 | 3,283 | 3,283 | 3,147 | 3,192 | -2.77% | 1,288,600 | 1兆324億 | -1.27% | 3.35 | 1.54 |
| 02/13 | 3,246 | 3,310 | 3,234 | 3,283 | +1.83% | 916,100 | 1兆619億 | +1.3% | 3.44 | 1.58 |
| 02/12 | 3,247 | 3,271 | 3,200 | 3,224 | -0.65% | 790,300 | 1兆428億 | -0.62% | 3.38 | 1.56 |
| 02/10 | 3,231 | 3,302 | 3,225 | 3,245 | +1.22% | 740,300 | 1兆496億 | -0.03% | 3.4 | 1.57 |
| 02/07 | 3,233 | 3,262 | 3,193 | 3,206 | +0.06% | 644,900 | 1兆370億 | -1.2% | 3.36 | 1.55 |
| 02/06 | 3,233 | 3,286 | 3,204 | 3,204 | -0.9% | 758,700 | 1兆363億 | -1.26% | 3.36 | 1.55 |
| 02/05 | 3,305 | 3,340 | 3,231 | 3,233 | -2.15% | 734,800 | 1兆457億 | -0.25% | 3.39 | 1.56 |
| 02/04 | 3,320 | 3,371 | 3,304 | 3,304 | -0.27% | 900,400 | 1兆687億 | +2.16% | 3.47 | 1.59 |
| 02/03 | 3,329 | 3,373 | 3,299 | 3,313 | -1.28% | 857,000 | 1兆716億 | +2.63% | 3.48 | 1.6 |
| 01/31 | 3,378 | 3,393 | 3,343 | 3,356 | -0.71% | 655,300 | 1兆855億 | +4.09% | 3.52 | 1.62 |
| 01/30 | 3,386 | 3,397 | 3,337 | 3,380 | -0.79% | 790,700 | 1兆933億 | +4.77% | 3.55 | 1.63 |
| 01/29 | 3,356 | 3,444 | 3,327 | 3,407 | +1.64% | 1,142,500 | 1兆1020億 | +5.48% | 3.57 | 1.64 |
| 01/28 | 3,235 | 3,370 | 3,235 | 3,352 | +3.62% | 1,162,300 | 1兆842億 | +3.87% | 3.52 | 1.62 |
| 01/27 | 3,100 | 3,245 | 3,099 | 3,235 | +5.07% | 2,422,500 | 1兆464億 | +0.31% | 3.39 | 1.56 |
| 01/24 | 3,074 | 3,184 | 3,051 | 3,079 | +0.26% | 2,391,500 | 9959億4233万 | -4.56% | 3.23 | 1.49 |
| 01/23 | 3,086 | 3,138 | 3,071 | 3,071 | -0.49% | 1,139,900 | 9933億5462万 | -4.95% | 3.22 | 1.48 |
| 01/22 | 3,120 | 3,148 | 3,081 | 3,086 | -1.03% | 988,600 | 9982億657万 | -4.52% | 3.24 | 1.49 |
| 01/21 | 3,155 | 3,201 | 3,116 | 3,118 | -1.45% | 1,102,900 | 1兆85億 | -3.5% | 3.27 | 1.5 |
| 01/20 | 3,200 | 3,221 | 3,164 | 3,164 | -1.92% | 865,800 | 1兆234億 | -1.95% | 3.32 | 1.53 |
| 01/17 | 3,250 | 3,264 | 3,166 | 3,226 | -0.46% | 756,600 | 1兆434億 | +0.12% | 3.38 | 1.56 |
| 01/16 | 3,250 | 3,296 | 3,208 | 3,241 | 0% | 958,600 | 1兆483億 | +0.81% | 3.4 | 1.56 |
| 01/15 | 3,201 | 3,255 | 3,196 | 3,241 | +1.25% | 679,400 | 1兆483億 | +1.09% | 3.4 | 1.56 |
| 01/14 | 3,225 | 3,265 | 3,135 | 3,201 | -0.99% | 976,500 | 1兆354億 | +0.06% | 3.36 | 1.54 |
| 01/10 | 3,268 | 3,321 | 3,233 | 3,233 | +0.09% | 1,081,900 | 1兆457億 | +1.22% | 3.39 | 1.56 |
| 01/09 | 3,407 | 3,440 | 3,217 | 3,230 | -4.72% | 1,205,500 | 1兆447億 | +1.38% | 3.39 | 1.56 |
| 01/08 | 3,369 | 3,413 | 3,337 | 3,390 | +0.98% | 900,300 | 1兆965億 | +6.57% | 3.56 | 1.64 |
| 01/07 | 3,298 | 3,375 | 3,297 | 3,357 | +2.41% | 986,100 | 1兆858億 | +5.87% | 3.52 | 1.62 |
| 01/06 | 3,200 | 3,331 | 3,190 | 3,278 | +2.18% | 1,217,600 | 1兆603億 | +3.67% | 3.44 | 1.58 |
| 2024 | ||||||||||
| 12/30 | 3,280 | 3,294 | 3,164 | 3,208 | -0.62% | 988,000 | 1兆376億 | +1.65% | 3.42 | 2.26 |
| 12/27 | 3,156 | 3,266 | 3,129 | 3,228 | +4.6% | 1,507,700 | 1兆441億 | +2.15% | 3.44 | 2.27 |
| 12/26 | 3,041 | 3,093 | 3,015 | 3,086 | +0.59% | 1,294,200 | 9982億657万 | -2.47% | 3.29 | 2.17 |
| 12/25 | 3,155 | 3,160 | 3,037 | 3,068 | -2.51% | 1,194,100 | 9923億8423万 | -3.37% | 3.27 | 2.16 |
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 | |
| 2015年 3月期 | 3,295 3/23 | 1,565 4/23 | 13,846,200 4/23 | 1兆1273億 | 5354億2534万 | +16% 1/22 | -10.46% 10/17 |
| 2016年 3月期 | 3,695 4/28 4/27 | 2,079 1/21 | 13,287,400 5/22 | 1兆2641億 | 7112億7750万 | +8.53% 11/13 | -14.62% 8/25 |
| 2017年 3月期 | 2,487 4/22 | 1,577 7/8 | 7,395,900 1/13 | 8508億6442万 | 5395億3084万 | +11.93% 11/14 | -12.78% 6/24 |
| 2018年 3月期 | 2,261 1/26 | 1,777 3/5 | 6,417,100 4/27 | 7735億4421万 | 6079億5580万 | +8.37% 5/15 | -14.79% 2/14 |
| 2019年 3月期 | 2,259 11/9 | 1,769 6/1 | 3,444,400 9/25 | 7728億5996万 | 6052億1880万 | +9.05% 8/2 | -12.59% 12/25 |
| 2020年 3月期 | 1,993 4/1 | 1,131 3/17 | 4,164,900 3/27 | 6818億5476万 | 3760億1556万 | +6.32% 9/24 | -23.7% 3/16 |
| 2021年 3月期 | 1,517 5/26 | 901 8/3 | 6,453,700 9/25 | 5043億4624万 | 2914億4009万 | +22.3% 2/17 | -16.96% 8/3 |
| 2022年 3月期 | 1,480 6/9 | 1,041 1/14 | 21,668,100 5/27 | 4787億2512万 | 3367億2489万 | +17.82% 6/8 | -15.37% 11/29 |
| 2023年 3月期 | 1,580 9/15 | 1,226 4/7 | 4,521,800 9/28 | 5110億7141万 | 3965億6553万 | +11.21% 9/15 | -9.18% 10/26 |
| 2024年 3月期 | 2,441 3/27 | 1,361 10/5 | 4,472,300 11/17 | 7895億7298万 | 4402億3303万 | +19.88% 11/22 | -8.66% 10/4 |
| 2025年 3月期 | 3,855 9/18 | 1,945 5/10 | 7,935,800 5/10 | 1兆2469億 | 6291億3537万 | +24.48% 9/12 | -16.75% 5/10 |
| 最新 | 3,718 2025/5/28 | 846,700 | 1兆2026億 | +5.66% 3,519 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/05/28 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
901円（2020/08/03） - 313%（4.13倍）
3,718円（5/28）