株価チャート
株価
5/16
- 前日 (5/15)
- 2,792
- 始値
- 2,781
- 高値
- 2,800
- 安値
- 2,761
- 終値 +0.29%
- 2,800
- 出来高 +11.25%
- 2,181,000
乖離率
- 株価（5日）
移動平均値 - +0.32%
2,791 - 株価（25日）
移動平均値 - +7.44%
2,606 - 出来高（5日）
移動平均値 - -9.99%
2,423,120
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 2,781 | 2,800 | 2,761 | 2,800 | +0.29% | 2,181,000 | 1兆2240億 | +7.44% | 10.63 | 1.25 |
| 05/15 | 2,796 | 2,805 | 2,769 | 2,792 | +0.18% | 1,960,400 | 1兆2205億 | +7.88% | 10.6 | 1.25 |
| 05/14 | 2,799 | 2,807 | 2,772 | 2,787 | +0.04% | 2,419,200 | 1兆2183億 | +8.57% | 10.58 | 1.25 |
| 05/13 | 2,785 | 2,800 | 2,768 | 2,786 | -0.07% | 3,154,200 | 1兆2178億 | +9.08% | 10.58 | 1.25 |
| 05/12 | 2,752 | 2,788 | 2,748 | 2,788 | +0.72% | 2,400,800 | 1兆2187億 | +9.68% | 10.58 | 1.25 |
| 05/09 | 2,780 | 2,781 | 2,761 | 2,768 | +0.29% | 2,148,300 | 1兆2100億 | +9.36% | 10.51 | 1.24 |
| 05/08 | 2,768 | 2,774 | 2,748 | 2,760 | -0.29% | 2,498,100 | 1兆2065億 | +9.44% | 10.48 | 1.24 |
| 05/07 | 2,688 | 2,790 | 2,680 | 2,768 | +5.25% | 8,695,300 | 1兆2100億 | +10.1% | 10.51 | 1.24 |
| 05/02 | 2,602 | 2,662 | 2,581 | 2,630 | +1.15% | 4,653,100 | 1兆1496億 | +4.82% | 9.98 | 1.18 |
| 05/01 | 2,601 | 2,625 | 2,587 | 2,600 | +0.7% | 2,779,000 | 1兆1365億 | +3.5% | 9.87 | 1.16 |
| 04/30 | 2,618 | 2,619 | 2,575 | 2,582 | -1.11% | 2,123,500 | 1兆1287億 | +2.58% | 9.8 | 1.16 |
| 04/28 | 2,585 | 2,616 | 2,577 | 2,611 | +0.66% | 1,524,600 | 1兆1413億 | +3.57% | 9.91 | 1.17 |
| 04/25 | 2,574 | 2,611 | 2,564 | 2,594 | +0.23% | 1,861,100 | 1兆1339億 | +2.77% | 9.85 | 1.16 |
| 04/24 | 2,625 | 2,627 | 2,587 | 2,588 | -1.07% | 1,576,400 | 1兆1313億 | +2.41% | 9.82 | 1.16 |
| 04/23 | 2,600 | 2,622 | 2,594 | 2,616 | +0.93% | 2,211,300 | 1兆1435億 | +3.4% | 9.93 | 1.17 |
| 04/22 | 2,537 | 2,598 | 2,537 | 2,592 | +2.29% | 2,045,500 | 1兆1330億 | +2.49% | 9.84 | 1.16 |
| 04/21 | 2,525 | 2,543 | 2,506 | 2,534 | +0.64% | 1,701,100 | 1兆1077億 | +0.2% | 9.62 | 1.13 |
| 04/18 | 2,500 | 2,518 | 2,489 | 2,518 | +1.29% | 1,015,200 | 1兆1007億 | -0.51% | 9.56 | 1.13 |
| 04/17 | 2,470 | 2,488 | 2,459 | 2,486 | +0.65% | 1,063,000 | 1兆867億 | -1.89% | 9.44 | 1.11 |
| 04/16 | 2,443 | 2,470 | 2,433 | 2,470 | +1.98% | 1,633,600 | 1兆797億 | -2.72% | 9.38 | 1.11 |
| 04/15 | 2,439 | 2,448 | 2,418 | 2,422 | -0.7% | 1,103,300 | 1兆587億 | -4.83% | 9.19 | 1.08 |
| 04/14 | 2,452 | 2,460 | 2,434 | 2,439 | -0.04% | 1,264,700 | 1兆661億 | -4.47% | 9.26 | 1.09 |
| 04/11 | 2,389 | 2,442 | 2,366 | 2,440 | -0.93% | 2,501,700 | 1兆666億 | -4.76% | 9.26 | 1.09 |
| 04/10 | 2,450 | 2,463 | 2,400 | 2,463 | +6.07% | 3,199,500 | 1兆766億 | -4.2% | 9.35 | 1.1 |
| 04/09 | 2,330 | 2,345 | 2,297 | 2,322 | -1.36% | 2,858,600 | 1兆150億 | -9.9% | 8.81 | 1.04 |
| 04/08 | 2,320 | 2,382 | 2,318 | 2,354 | +3.75% | 3,735,900 | 1兆290億 | -9.08% | 8.94 | 1.05 |
| 04/07 | 2,236 | 2,311 | 2,205 | 2,269 | -7.27% | 5,615,800 | 9918億7860万 | -12.73% | 8.61 | 1.02 |
| 04/04 | 2,447 | 2,468 | 2,400 | 2,447 | -1.41% | 3,465,500 | 1兆696億 | -6.32% | 9.29 | 1.1 |
| 04/03 | 2,451 | 2,490 | 2,432 | 2,482 | -1.63% | 3,239,500 | 1兆849億 | -5.19% | 9.42 | 1.11 |
| 04/02 | 2,548 | 2,549 | 2,512 | 2,523 | -0.79% | 1,849,700 | 1兆1029億 | -3.89% | 9.58 | 1.13 |
| 04/01 | 2,577 | 2,581 | 2,536 | 2,543 | -0.55% | 2,079,300 | 1兆1116億 | -3.31% | 9.65 | 1.14 |
| 03/31 | 2,606 | 2,607 | 2,553 | 2,557 | -3.55% | 2,606,600 | 1兆1177億 | -2.96% | 10.43 | 1.14 |
| 03/28 | 2,666 | 2,675 | 2,636 | 2,651 | -2.14% | 2,464,200 | 1兆1588億 | +0.53% | 10.81 | 1.19 |
| 03/27 | 2,697 | 2,714 | 2,687 | 2,709 | -0.11% | 2,866,000 | 1兆1842億 | +2.81% | 11.05 | 1.21 |
| 03/26 | 2,710 | 2,722 | 2,702 | 2,712 | +0.74% | 2,489,700 | 1兆1855億 | +3.12% | 11.06 | 1.21 |
| 03/25 | 2,680 | 2,694 | 2,669 | 2,692 | +0.52% | 1,808,900 | 1兆1767億 | +2.59% | 10.98 | 1.21 |
| 03/24 | 2,688 | 2,703 | 2,632 | 2,678 | 0% | 2,579,300 | 1兆1706億 | +2.17% | 10.92 | 1.2 |
| 03/21 | 2,658 | 2,698 | 2,651 | 2,678 | +1.13% | 3,950,300 | 1兆1706億 | +2.29% | 10.92 | 1.2 |
| 03/19 | 2,610 | 2,674 | 2,609 | 2,648 | +1.92% | 4,080,100 | 1兆1575億 | +1.3% | 10.8 | 1.19 |
| 03/18 | 2,605 | 2,609 | 2,590 | 2,598 | +0.46% | 2,054,200 | 1兆1356億 | -0.54% | 10.6 | 1.16 |
| 03/17 | 2,588 | 2,599 | 2,585 | 2,586 | +0.08% | 1,519,100 | 1兆1304億 | -0.96% | 10.55 | 1.16 |
| 03/14 | 2,568 | 2,590 | 2,556 | 2,584 | -0.58% | 2,500,300 | 1兆1295億 | -0.96% | 10.54 | 1.16 |
| 03/13 | 2,614 | 2,622 | 2,592 | 2,599 | -0.73% | 1,549,200 | 1兆1361億 | -0.15% | 10.6 | 1.16 |
| 03/12 | 2,575 | 2,621 | 2,565 | 2,618 | +0.65% | 2,075,900 | 1兆1444億 | +0.69% | 10.68 | 1.17 |
| 03/11 | 2,620 | 2,626 | 2,578 | 2,601 | -1.44% | 2,180,900 | 1兆1370億 | +0.15% | 10.61 | 1.16 |
| 03/10 | 2,652 | 2,655 | 2,620 | 2,639 | -0.71% | 1,952,300 | 1兆1536億 | +1.7% | 10.76 | 1.18 |
| 03/07 | 2,658 | 2,668 | 2,645 | 2,658 | +0.11% | 2,640,500 | 1兆1619億 | +2.51% | 10.84 | 1.19 |
| 03/06 | 2,632 | 2,655 | 2,623 | 2,655 | +1.57% | 2,129,400 | 1兆1606億 | +2.59% | 10.83 | 1.19 |
| 03/05 | 2,627 | 2,636 | 2,604 | 2,614 | -0.68% | 1,779,900 | 1兆1426億 | +1.2% | 10.66 | 1.17 |
| 03/04 | 2,611 | 2,632 | 2,591 | 2,632 | +0.65% | 1,785,900 | 1兆1505億 | +2.09% | 10.73 | 1.18 |
| 03/03 | 2,580 | 2,618 | 2,579 | 2,615 | +1.28% | 2,232,300 | 1兆1431億 | +1.71% | 10.67 | 1.17 |
| 02/28 | 2,606 | 2,609 | 2,568 | 2,582 | -0.88% | 2,932,000 | 1兆1287億 | +0.66% | 10.53 | 1.16 |
| 02/27 | 2,631 | 2,631 | 2,583 | 2,605 | -1.99% | 2,725,400 | 1兆1387億 | +1.8% | 10.62 | 1.17 |
| 02/26 | 2,650 | 2,662 | 2,634 | 2,658 | +0.34% | 2,019,000 | 1兆1619億 | +4.19% | 10.84 | 1.19 |
| 02/25 | 2,646 | 2,655 | 2,611 | 2,649 | +0.08% | 2,412,100 | 1兆1579億 | +4.29% | 10.8 | 1.19 |
| 02/21 | 2,640 | 2,679 | 2,630 | 2,647 | +1.07% | 3,550,900 | 1兆1571億 | +4.67% | 10.8 | 1.19 |
| 02/20 | 2,594 | 2,637 | 2,584 | 2,619 | +0.77% | 2,484,700 | 1兆1448億 | +4.01% | 10.68 | 1.17 |
| 02/19 | 2,602 | 2,630 | 2,596 | 2,599 | +0.15% | 1,936,100 | 1兆1361億 | +3.55% | 10.6 | 1.16 |
| 02/18 | 2,560 | 2,600 | 2,560 | 2,595 | +1.45% | 1,242,900 | 1兆1343億 | +3.63% | 10.58 | 1.16 |
| 02/17 | 2,603 | 2,606 | 2,553 | 2,558 | -1.54% | 1,524,100 | 1兆1182億 | +2.44% | 10.43 | 1.15 |
| 02/14 | 2,621 | 2,633 | 2,593 | 2,598 | -0.61% | 1,797,200 | 1兆1356億 | +4.21% | 10.6 | 1.16 |
| 02/13 | 2,580 | 2,615 | 2,564 | 2,614 | +1.36% | 2,438,900 | 1兆1426億 | +5.06% | 10.66 | 1.17 |
| 02/12 | 2,589 | 2,597 | 2,561 | 2,579 | -0.27% | 1,991,000 | 1兆1273億 | +3.91% | 10.52 | 1.15 |
| 02/10 | 2,572 | 2,592 | 2,554 | 2,586 | +0.51% | 2,178,400 | 1兆1304億 | +4.36% | 10.55 | 1.16 |
| 02/07 | 2,555 | 2,580 | 2,542 | 2,573 | +1.38% | 2,310,700 | 1兆1247億 | +4% | 10.49 | 1.15 |
| 02/06 | 2,475 | 2,549 | 2,470 | 2,538 | +3.55% | 3,344,000 | 1兆1094億 | +2.67% | 10.35 | 1.14 |
| 02/05 | 2,518 | 2,530 | 2,438 | 2,451 | -2.62% | 4,270,400 | 1兆714億 | -0.73% | 10 | 1.1 |
| 02/04 | 2,561 | 2,561 | 2,502 | 2,517 | -1.14% | 3,176,900 | 1兆1002億 | +1.9% | 10.27 | 1.13 |
| 02/03 | 2,537 | 2,552 | 2,522 | 2,546 | -0.43% | 2,015,800 | 1兆1129億 | +3.16% | 10.38 | 1.14 |
| 01/31 | 2,563 | 2,566 | 2,541 | 2,557 | -0.47% | 1,704,400 | 1兆1177億 | +3.69% | 10.43 | 1.14 |
| 01/30 | 2,524 | 2,573 | 2,512 | 2,569 | +1.34% | 2,543,400 | 1兆1230億 | +4.26% | 10.48 | 1.15 |
| 01/29 | 2,536 | 2,542 | 2,520 | 2,535 | -0.08% | 1,445,500 | 1兆1081億 | +2.97% | 10.34 | 1.13 |
| 01/28 | 2,500 | 2,546 | 2,499 | 2,537 | +1.81% | 2,950,000 | 1兆1090億 | +3% | 10.35 | 1.14 |
| 01/27 | 2,476 | 2,494 | 2,474 | 2,492 | +1.26% | 1,845,200 | 1兆893億 | +1.18% | 10.16 | 1.12 |
| 01/24 | 2,467 | 2,475 | 2,455 | 2,461 | +0.12% | 1,637,300 | 1兆758億 | -0.16% | 10.04 | 1.1 |
| 01/23 | 2,411 | 2,473 | 2,401 | 2,458 | +1.19% | 2,491,300 | 1兆744億 | -0.45% | 10.03 | 1.1 |
| 01/22 | 2,410 | 2,436 | 2,408 | 2,429 | +1.04% | 1,824,500 | 1兆618億 | -1.86% | 9.91 | 1.09 |
| 01/21 | 2,395 | 2,407 | 2,379 | 2,404 | +0.46% | 1,549,800 | 1兆508億 | -3.06% | 9.8 | 1.08 |
| 01/20 | 2,376 | 2,398 | 2,375 | 2,393 | +0.84% | 957,400 | 1兆460億 | -3.78% | 9.76 | 1.07 |
| 01/17 | 2,375 | 2,380 | 2,357 | 2,373 | -0.17% | 1,435,700 | 1兆373億 | -4.81% | 9.68 | 1.06 |
| 01/16 | 2,410 | 2,412 | 2,377 | 2,377 | -1.82% | 2,388,800 | 1兆390億 | -4.92% | 9.69 | 1.06 |
| 01/15 | 2,448 | 2,448 | 2,416 | 2,421 | -0.37% | 1,243,700 | 1兆583億 | -3.35% | 9.87 | 1.08 |
| 01/14 | 2,430 | 2,446 | 2,413 | 2,430 | -0.41% | 2,048,000 | 1兆622億 | -3.11% | 9.91 | 1.09 |
| 01/10 | 2,455 | 2,458 | 2,436 | 2,440 | +0.08% | 1,289,600 | 1兆666億 | -2.83% | 9.95 | 1.09 |
| 01/09 | 2,460 | 2,462 | 2,430 | 2,438 | -1.34% | 2,198,100 | 1兆657億 | -3.02% | 9.94 | 1.09 |
| 01/08 | 2,482 | 2,483 | 2,466 | 2,471 | -0.24% | 1,360,000 | 1兆801億 | -1.79% | 10.08 | 1.11 |
| 01/07 | 2,487 | 2,487 | 2,462 | 2,477 | +0.2% | 1,622,700 | 1兆828億 | -1.59% | 10.1 | 1.11 |
| 01/06 | 2,500 | 2,511 | 2,472 | 2,472 | -0.84% | 1,984,600 | 1兆806億 | -1.75% | 10.08 | 1.11 |
| 2024 | ||||||||||
| 12/30 | 2,530 | 2,532 | 2,493 | 2,493 | -0.76% | 1,736,800 | 1兆897億 | -0.87% | 10.17 | 1.15 |
| 12/27 | 2,487 | 2,524 | 2,485 | 2,512 | +1.87% | 2,355,300 | 1兆981億 | 0% | 10.25 | 1.16 |
| 12/26 | 2,469 | 2,481 | 2,411 | 2,466 | -0.24% | 7,700,800 | 1兆779億 | -1.67% | 10.06 | 1.14 |
| 12/25 | 2,475 | 2,485 | 2,459 | 2,472 | -0.48% | 1,530,900 | 1兆806億 | -1.32% | 10.08 | 1.14 |
| 12/24 | 2,480 | 2,498 | 2,480 | 2,484 | -0.08% | 1,306,100 | 1兆858億 | -0.72% | 10.13 | 1.14 |
| 12/23 | 2,498 | 2,506 | 2,469 | 2,486 | -0.48% | 1,464,900 | 1兆867億 | -0.56% | 10.14 | 1.14 |
| 12/20 | 2,536 | 2,543 | 2,493 | 2,498 | -1.42% | 2,390,000 | 1兆919億 | -0.04% | 10.19 | 1.15 |
| 12/19 | 2,533 | 2,539 | 2,516 | 2,534 | -0.59% | 1,459,200 | 1兆1077億 | +1.48% | 10.33 | 1.17 |
| 12/18 | 2,560 | 2,563 | 2,549 | 2,549 | -0.04% | 1,058,800 | 1兆1142億 | +2.25% | 10.4 | 1.17 |
| 12/17 | 2,532 | 2,562 | 2,532 | 2,550 | +0.24% | 1,646,300 | 1兆1147億 | +2.45% | 10.4 | 1.17 |
| 12/16 | 2,566 | 2,573 | 2,539 | 2,544 | -0.74% | 1,450,800 | 1兆1120億 | +2.33% | 10.38 | 1.17 |
| 12/13 | 2,580 | 2,593 | 2,557 | 2,563 | -0.93% | 1,914,500 | 1兆1203億 | +3.31% | 10.45 | 1.18 |
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 | |
| 2013年 3月期 | 2,358 4,715 3/25 | 1,605 3,210 9/26 | 80,931,200 40,465,600 9/19 | 18兆554億 | 12兆2922億 | +19.47% 2/12 | -6.98% 4/5 |
| 2014年 3月期 | 3,005 6,010 10/1 | 2,030 4,060 4/8 | 14,609,200 7,304,600 4/26 | 23兆144億 | 15兆5472億 | +11.59% 5/22 | -6.66% 3/25 |
| 2015年 3月期 | 4,095 1/30 | 2,458 4,915 4/14 | 6,475,900 12/1 | 1兆4852億 | 8913億4508万 | +17.96% 12/4 | -9.09% 10/14 |
| 2016年 3月期 | 4,940 8/4 | 3,635 4/2 | 6,928,000 4/2 | 1兆7917億 | 1兆3184億 | +9.14% 7/23 | -12.28% 2/12 |
| 2017年 3月期 | 4,176 4/15 | 2,929 10/12 | 5,117,400 9/27 | 1兆5146億 | 1兆623億 | +8.28% 11/18 | -11.23% 6/24 |
| 2018年 3月期 | 4,504 1/9 | 3,225 6/1 | 7,491,100 5/1 | 1兆5931億 | 1兆1407億 | +6.57% 12/20 | -8.11% 2/13 |
| 2019年 3月期 | 4,414 4/5 | 3,739 12/25 | 6,055,800 9/25 | 1兆5613億 | 1兆3050億 | +7.18% 11/15 | -8.04% 7/2 |
| 2020年 3月期 | 3,960 4/1 | 1,851 3/23 | 11,023,400 3/13 | 1兆3821億 | 6352億8282万 | +4.14% 9/13 | -30.51% 3/13 |
| 2021年 3月期 | 2,759 3/22 | 1,556 11/9 | 35,013,100 11/26 | 1兆2060億 | 5245億9528万 | +21.65% 6/8 | -16.04% 11/9 |
| 2022年 3月期 | 2,744 6/10 | 1,801 3/8 | 18,650,600 11/29 | 1兆1995億 | 7872億9544万 | +12.84% 6/9 | -18.83% 3/8 |
| 2023年 3月期 | 2,857 11/4 | 2,089 5/10 | 27,336,100 3/31 | 1兆2489億 | 9131億9277万 | +7.99% 5/30 | -5.93% 11/16 |
| 2024年 3月期 | 3,205 6/29 | 2,494 4/14 | 11,221,900 6/16 | 1兆4010億 | 1兆902億 | +11.56% 6/28 | -7.67% 10/16 |
| 2025年 3月期 | 2,934 4/10 | 2,088 8/5 | 8,412,600 8/5 | 1兆2825億 | 9127億5562万 | +10.1% 5/7 | -14.82% 8/5 |
| 最新 | 2,800 2025/5/16 | 2,181,000 | 1兆2240億 | +7.44% 2,606 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/05/16 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
1,556円（2020/11/09） - 80%（1.8倍）
2,800円（5/16）