株価チャート
株価
4/25
- 前日 (4/24)
- 889
- 始値
- 890
- 高値
- 900
- 安値
- 842
- 終値 -2.59%
- 866
- 出来高 -14.59%
- 8,746
乖離率
- 株価（5日）
移動平均値 - -1.03%
875 - 株価（25日）
移動平均値 - -11.99%
984 - 出来高（5日）
移動平均値 - -8.11%
9,518
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 890 | 900 | 842 | 866 | -2.59% | 8,746 | 157億6427万 | -11.99% | - | - |
| 04/24 | 861 | 905 | 861 | 889 | +2.54% | 10,240 | 161億8296万 | -10.47% | - | - |
| 04/23 | 880 | 880 | 852 | 867 | +1.4% | 8,028 | 157億8248万 | -13.39% | - | - |
| 04/22 | 860 | 900 | 848 | 855 | -4.58% | 14,908 | 155億6404万 | -15.43% | - | - |
| 04/21 | 908 | 911 | 890 | 896 | -0.55% | 5,670 | 163億1038万 | -12.33% | - | - |
| 04/18 | 921 | 927 | 895 | 901 | -2.07% | 10,040 | 164億140万 | -12.78% | - | - |
| 04/17 | 909 | 936 | 906 | 920 | +0.22% | 8,093 | 167億4727万 | -11.96% | - | - |
| 04/16 | 925 | 954 | 903 | 918 | -0.76% | 8,776 | 167億1086万 | -12.99% | - | - |
| 04/15 | 932 | 946 | 908 | 925 | +0.87% | 8,321 | 168億3828万 | -12.82% | - | - |
| 04/14 | 1,020 | 1,020 | 853 | 917 | -8.85% | 36,574 | 166億9266万 | -14.22% | - | - |
| 04/11 | 968 | 1,019 | 966 | 1,006 | -4.91% | 10,312 | 183億1277万 | -6.77% | - | - |
| 04/10 | 1,055 | 1,104 | 1,036 | 1,058 | +5.27% | 12,786 | 192億5936万 | -2.49% | - | - |
| 04/09 | 954 | 1,050 | 935 | 1,005 | +2.13% | 11,688 | 182億9457万 | -7.71% | - | - |
| 04/08 | 935 | 1,005 | 925 | 984 | +12.46% | 9,647 | 179億1229万 | -10.14% | - | - |
| 04/07 | 906 | 913 | 840 | 875 | -9.89% | 16,058 | 159億2811万 | -20.6% | - | - |
| 04/04 | 1,027 | 1,041 | 919 | 971 | -6.63% | 19,534 | 176億7565万 | -12.91% | - | - |
| 04/03 | 966 | 1,060 | 966 | 1,040 | +0.1% | 13,188 | 189億3169万 | -7.31% | - | - |
| 04/02 | 1,066 | 1,099 | 991 | 1,039 | -2.9% | 30,349 | 189億1349万 | -7.89% | - | - |
| 04/01 | 1,151 | 1,175 | 1,070 | 1,070 | -7.04% | 18,151 | 194億7780万 | -5.81% | - | - |
| 03/31 | 1,140 | 1,268 | 1,119 | 1,151 | +3.69% | 43,446 | 209億5229万 | +0.44% | - | - |
| 03/28 | 1,051 | 1,199 | 1,051 | 1,110 | +3.26% | 25,668 | 202億594万 | -3.31% | - | - |
| 03/27 | 1,100 | 1,111 | 1,070 | 1,075 | -2.18% | 8,751 | 195億6882万 | -6.93% | - | - |
| 03/26 | 1,085 | 1,130 | 1,084 | 1,099 | +1.29% | 7,780 | 200億570万 | -5.67% | - | - |
| 03/25 | 1,090 | 1,093 | 1,077 | 1,085 | +0.09% | 7,949 | 197億5085万 | -7.58% | - | - |
| 03/24 | 1,087 | 1,150 | 1,080 | 1,084 | -0.09% | 11,487 | 197億3265万 | -8.68% | - | - |
| 03/21 | 1,095 | 1,100 | 1,082 | 1,085 | -0.91% | 9,067 | 197億5085万 | -10.11% | - | - |
| 03/19 | 1,107 | 1,120 | 1,082 | 1,095 | -0.99% | 13,723 | 199億3289万 | -12.12% | - | - |
| 03/18 | 1,149 | 1,149 | 1,104 | 1,106 | -2.64% | 15,355 | 201億3313万 | -12.84% | - | - |
| 03/17 | 1,175 | 1,201 | 1,127 | 1,136 | -3.15% | 21,437 | 206億7923万 | -11.25% | - | - |
| 03/14 | 1,174 | 1,239 | 1,162 | 1,173 | -1.26% | 9,126 | 213億5277万 | -8.36% | - | - |
| 03/13 | 1,245 | 1,245 | 1,186 | 1,188 | +1.63% | 18,335 | 216億2582万 | -7.04% | - | - |
| 03/12 | 1,092 | 1,280 | 1,092 | 1,169 | +7.35% | 56,921 | 212億7995万 | -8.39% | - | - |
| 03/11 | 1,115 | 1,119 | 1,070 | 1,089 | -2.68% | 17,992 | 198億2367万 | -14.66% | - | - |
| 03/10 | 1,153 | 1,167 | 1,110 | 1,119 | -3.03% | 14,294 | 203億6977万 | -12.51% | - | - |
| 03/07 | 1,134 | 1,227 | 1,134 | 1,154 | -1.95% | 16,544 | 210億690万 | -10.05% | - | - |
| 03/06 | 1,136 | 1,250 | 1,136 | 1,177 | +2.88% | 25,267 | 214億2558万 | -8.26% | - | - |
| 03/05 | 1,137 | 1,169 | 1,130 | 1,144 | -0.69% | 8,381 | 208億2486万 | -10.97% | - | - |
| 03/04 | 1,165 | 1,190 | 1,138 | 1,152 | -1.87% | 11,313 | 209億7049万 | -10.49% | - | - |
| 03/03 | 1,247 | 1,264 | 1,165 | 1,174 | -1.1% | 24,351 | 213億7097万 | -8.99% | - | - |
| 02/28 | 1,135 | 1,206 | 1,100 | 1,187 | +2.68% | 24,936 | 216億762万 | -8.13% | - | - |
| 02/27 | 1,156 | 1,174 | 1,143 | 1,156 | -1.87% | 13,670 | 210億4331万 | -10.8% | - | - |
| 02/26 | 1,232 | 1,248 | 1,178 | 1,178 | -4.92% | 21,534 | 214億4378万 | -9.52% | - | - |
| 02/25 | 1,350 | 1,368 | 1,217 | 1,239 | -6.14% | 33,116 | 225億5420万 | -5.28% | - | - |
| 02/21 | 1,201 | 1,355 | 1,194 | 1,320 | +9.54% | 56,959 | 240億2869万 | +0.76% | - | - |
| 02/20 | 1,270 | 1,330 | 1,180 | 1,205 | -6.52% | 47,565 | 219億3528万 | -8.02% | - | - |
| 02/19 | 1,294 | 1,345 | 1,251 | 1,289 | -2.35% | 33,889 | 234億6438万 | -2.13% | - | - |
| 02/18 | 1,360 | 1,366 | 1,290 | 1,320 | -1.35% | 33,108 | 240億2869万 | -0.08% | - | - |
| 02/17 | 1,454 | 1,493 | 1,300 | 1,338 | -4.09% | 45,999 | 243億5635万 | +1.29% | - | - |
| 02/14 | 1,465 | 1,545 | 1,261 | 1,395 | -11.43% | 148,683 | 253億9396万 | +5.92% | - | - |
| 02/13 | 2,274 | 2,274 | 1,575 | 1,575 | -24.1% | 137,246 | 286億7060万 | +19.77% | - | - |
| 02/12 | 1,915 | 2,075 | 1,830 | 2,075 | +23.88% | 179,385 | 377億7237万 | +59.13% | - | - |
| 02/10 | 1,675 | 1,675 | 1,600 | 1,675 | +21.82% | 96,773 | 304億9095万 | +32.31% | - | - |
| 02/07 | 1,120 | 1,432 | 1,100 | 1,375 | +21.47% | 66,077 | 250億2988万 | +10.26% | - | - |
| 02/06 | 1,107 | 1,158 | 1,107 | 1,132 | +1.43% | 8,818 | 206億642万 | -8.64% | - | - |
| 02/05 | 1,127 | 1,139 | 1,107 | 1,116 | -2.53% | 7,769 | 203億1516万 | -10.07% | - | - |
| 02/04 | 1,158 | 1,169 | 1,131 | 1,145 | -1.29% | 7,876 | 208億4307万 | -7.81% | - | - |
| 02/03 | 1,170 | 1,190 | 1,155 | 1,160 | -1.94% | 4,000 | 211億1612万 | -6.9% | - | - |
| 01/31 | 1,202 | 1,208 | 1,168 | 1,183 | -1.42% | 8,140 | 215億3480万 | -5.06% | - | - |
| 01/30 | 1,171 | 1,205 | 1,156 | 1,200 | +2.48% | 10,754 | 218億4426万 | -3.77% | - | - |
| 01/29 | 1,210 | 1,229 | 1,171 | 1,171 | -3.14% | 11,454 | 213億1636万 | -6.39% | - | - |
| 01/28 | 1,209 | 1,216 | 1,185 | 1,209 | -0.74% | 8,811 | 220億809万 | -3.67% | - | - |
| 01/27 | 1,222 | 1,256 | 1,206 | 1,218 | +1% | 9,836 | 221億7193万 | -3.1% | - | - |
| 01/24 | 1,224 | 1,237 | 1,200 | 1,206 | -2.43% | 12,716 | 219億5348万 | -4.51% | - | - |
| 01/23 | 1,288 | 1,298 | 1,235 | 1,236 | -2.98% | 12,192 | 224億9959万 | -2.98% | - | - |
| 01/22 | 1,324 | 1,338 | 1,264 | 1,274 | -3.34% | 16,251 | 231億9133万 | -0.7% | - | - |
| 01/21 | 1,320 | 1,364 | 1,301 | 1,318 | 0% | 34,721 | 192億5341万 | +2.01% | - | - |
| 01/20 | 1,305 | 1,387 | 1,279 | 1,318 | +1.15% | 22,079 | 192億5341万 | +1.23% | - | - |
| 01/17 | 1,290 | 1,393 | 1,240 | 1,303 | -1.29% | 26,409 | 190億3429万 | -0.76% | - | - |
| 01/16 | 1,409 | 1,409 | 1,311 | 1,320 | -4.28% | 19,983 | 192億8263万 | -0.75% | - | - |
| 01/15 | 1,363 | 1,417 | 1,348 | 1,379 | -1.01% | 44,428 | 201億4450万 | +2.45% | - | - |
| 01/14 | 1,339 | 1,485 | 1,301 | 1,393 | +5.45% | 47,033 | 203億4902万 | +1.53% | - | - |
| 01/10 | 1,275 | 1,321 | 1,228 | 1,321 | +7.05% | 25,456 | 192億9724万 | -4.41% | - | - |
| 01/09 | 1,360 | 1,385 | 1,200 | 1,234 | -8.46% | 35,007 | 180億2634万 | -10.77% | - | - |
| 01/08 | 1,271 | 1,440 | 1,271 | 1,348 | +5.39% | 51,445 | 196億9165万 | -5.27% | - | - |
| 01/07 | 1,163 | 1,430 | 1,154 | 1,279 | +12.69% | 79,176 | 186億8370万 | -13.46% | - | - |
| 01/06 | 1,185 | 1,185 | 1,130 | 1,135 | -4.62% | 9,752 | 165億8014万 | -27.43% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,200 | 1,211 | 1,170 | 1,190 | +0.85% | 11,741 | 173億8358万 | -29.33% | - | - |
| 12/27 | 1,202 | 1,228 | 1,180 | 1,180 | -1.5% | 18,139 | 172億3750万 | -34.3% | - | - |
| 12/26 | 1,170 | 1,255 | 1,151 | 1,198 | +4.9% | 28,934 | 175億45万 | -37.51% | - | - |
| 12/25 | 1,200 | 1,200 | 1,135 | 1,142 | -6.78% | 20,761 | 166億8239万 | -44.18% | - | - |
| 12/24 | 1,160 | 1,245 | 1,127 | 1,225 | +4.7% | 34,173 | 178億9486万 | -43.88% | - | - |
| 12/23 | 1,215 | 1,240 | 1,150 | 1,170 | -3.7% | 32,454 | 136億9842万 | -49.57% | - | - |
| 12/20 | 1,310 | 1,310 | 1,190 | 1,215 | -6.61% | 31,135 | 142億2528万 | -50.25% | - | - |
| 12/19 | 1,280 | 1,373 | 1,275 | 1,301 | +2.28% | 38,180 | 152億3218万 | -49.4% | - | - |
| 12/18 | 1,280 | 1,395 | 1,256 | 1,272 | +1.52% | 43,828 | 148億9264万 | -52.66% | - | - |
| 12/17 | 1,360 | 1,386 | 1,231 | 1,253 | -7.94% | 56,104 | 146億7019万 | -55.35% | - | - |
| 12/16 | 1,508 | 1,545 | 1,311 | 1,361 | -7.92% | 42,395 | 159億3466万 | -53.68% | - | - |
| 12/13 | 1,450 | 1,630 | 1,446 | 1,478 | +0.14% | 30,562 | 173億450万 | -51.87% | - | - |
| 12/12 | 1,491 | 1,541 | 1,405 | 1,476 | -1.01% | 23,404 | 172億8109万 | -53.76% | - | - |
| 12/11 | 1,568 | 1,570 | 1,424 | 1,491 | -4.91% | 39,795 | 174億5671万 | -54.71% | - | - |
| 12/10 | 1,600 | 1,679 | 1,540 | 1,568 | -1.07% | 40,975 | 183億5823万 | -53.83% | - | - |
| 12/09 | 1,782 | 1,849 | 1,562 | 1,585 | -8.38% | 57,375 | 185億5726万 | -54.4% | - | - |
| 12/06 | 1,813 | 1,910 | 1,703 | 1,730 | -0.17% | 71,840 | 202億5493万 | -51.16% | - | - |
| 12/05 | 2,328 | 2,380 | 1,707 | 1,733 | -14.55% | 151,487 | 202億9006万 | -51.94% | - | - |
| 12/04 | 1,790 | 2,030 | 1,761 | 2,028 | +24.42% | 169,982 | 237億4393万 | -44.64% | - | - |
| 12/03 | 1,411 | 1,651 | 1,386 | 1,630 | +20.65% | 166,296 | 190億8413万 | -56.11% | - | - |
| 12/02 | 1,940 | 2,340 | 1,255 | 1,351 | -39.42% | 267,078 | 158億1758万 | -64.34% | - | - |
| 11/29 | 2,230 | 2,230 | 2,230 | 2,230 | -18.32% | 4,406 | 261億896万 | -42.5% | - | - |
| 11/28 | 2,730 | 2,730 | 2,730 | 2,730 | -20.41% | 3,612 | 319億6299万 | -30.68% | - | - |
| 11/27 | 4,000 | 4,090 | 3,430 | 3,430 | -16.95% | 26,803 | 401億5863万 | -13.54% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2007年 12月期 | 9,380,000,000,000 93,800 3/9 | 2,075,000,000,000 20,750 12/21 | 0 3,784 12/28 4,238 12/27 5,278 12/21 5,306 11/30 6,455 11/29 7,068 11/6 8,740 10/4 10,721 8/31 11,583 7/11 12,182 6/6 15,344 6/5 22,269 6/1 28,971 5/31 29,806 5/28 35,088 5/25 76,327 5/24 | +36.91% 10/4 | -34.76% 5/29 |
| 2008年 12月期 | 2,415,000,000,000 24,150 1/4 | 98,000,000,000 980 10/7 | 0 2,265 12/30 5,088 12/29 5,581 12/26 5,870 12/24 6,475 12/22 11,783 12/19 16,079 12/12 23,089 12/3 27,756 11/13 32,291 11/12 | +115.68% 11/12 | -40.62% 2/4 |
| 2009年 12月期 | 280,000,000,000 2,800 5/22 | 103,600,000,000 1,036 2/4 | 0 3,305 12/30 6,153 12/29 6,930 12/25 9,137 11/18 16,740 11/11 22,060 11/9 31,344 5/26 37,893 5/21 38,633 2/4 | +49.16% 5/22 | -22.97% 7/15 |
| 2010年 12月期 | 391,500,000,000 3,915 8/5 | 31,500,000,000 315 5/21 | 0 18,851 12/30 30,728 12/20 60,887 11/29 65,717 10/26 118,042 10/7 130,711 9/13 180,844 9/10 187,074 8/26 295,102 8/24 | +155.98% 8/4 | -60.22% 5/21 |
| 2011年 12月期 | 214,900,000,000 2,149 1/21 | 49,500,000,000 495 12/30 495 12/29 | 0 19,837 12/30 21,628 12/27 26,526 12/26 52,707 10/17 106,294 5/19 173,778 1/21 | +37.13% 5/6 | -48.15% 3/15 |
| 2012年 12月期 | 63,500,000,000 635 2/24 | 26,500,000,000 265 11/16 265 11/15 | 0 20,646 12/28 51,755 12/27 164,108 12/20 | +57.41% 12/19 | -16.74% 8/8 |
| 最新 | 866 2025/4/25 | 8,746 | -11.99% 984 | ||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -90%（0.1倍）
- 2009/12/30 vs 2008/12/30
- -44%（0.56倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -69%（0.31倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 108%（2.08倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -59%（0.41倍）
- 2024/12/30 vs 2023/12/29
- -100%（0倍）
- 2025/04/25 vs 2024/12/30
- -27%（0.73倍）
- 過去安値
312円（2024/07/02） - 178%（2.78倍）
866円（4/25）