株価チャート
株価
4/23
- 前日 (4/22)
- 150
- 始値
- 151
- 高値
- 151
- 安値
- 150
- 終値 ±0%
- 150
- 出来高 +55.17%
- 165,591,900
乖離率
- 株価（5日）
移動平均値 - +0.67%
149 - 株価（25日）
移動平均値 - +2.04%
147 - 出来高（5日）
移動平均値 - +32.85%
124,641,420
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 151 | 151 | 150 | 150 | 0% | 165,591,900 | 13兆5825億 | +2.04% | 11.34 | 1.23 |
| 04/22 | 149 | 150 | 148 | 150 | +0.67% | 106,718,100 | 13兆5825億 | +2.04% | 11.34 | 1.23 |
| 04/21 | 150 | 150 | 148 | 149 | -0.67% | 77,965,800 | 13兆4919億 | +1.36% | 11.26 | 1.22 |
| 04/18 | 149 | 150 | 149 | 150 | +1.35% | 152,519,100 | 13兆5825億 | +2.04% | 11.34 | 1.23 |
| 04/17 | 148 | 148 | 147 | 148 | 0% | 120,412,200 | 13兆4014億 | +1.37% | 11.19 | 1.21 |
| 04/16 | 146 | 148 | 146 | 148 | +1.37% | 123,500,400 | 13兆4014億 | +1.37% | 11.19 | 1.21 |
| 04/15 | 148 | 148 | 146 | 146 | -0.68% | 115,168,100 | 13兆2203億 | 0% | 11.03 | 1.19 |
| 04/14 | 148 | 148 | 146 | 147 | +0.68% | 138,020,500 | 13兆3108億 | 0% | 11.11 | 1.2 |
| 04/11 | 144 | 147 | 144 | 146 | -0.68% | 231,468,400 | 13兆2203億 | 0% | 11.03 | 1.19 |
| 04/10 | 146 | 147 | 142 | 147 | +2.8% | 327,870,300 | 13兆3108億 | 0% | 11.11 | 1.2 |
| 04/09 | 143 | 144 | 141 | 143 | -0.69% | 255,053,300 | 12兆9486億 | -2.72% | 10.81 | 1.17 |
| 04/08 | 141 | 144 | 140 | 144 | +3.6% | 260,034,800 | 13兆392億 | -2.04% | 10.88 | 1.18 |
| 04/07 | 139 | 141 | 135 | 139 | -3.47% | 364,272,300 | 12兆5864億 | -5.44% | 10.51 | 1.14 |
| 04/04 | 142 | 144 | 142 | 144 | +0.7% | 263,835,600 | 13兆392億 | -2.04% | 10.88 | 1.18 |
| 04/03 | 141 | 143 | 140 | 143 | 0% | 239,451,300 | 12兆9486億 | -2.72% | 10.81 | 1.17 |
| 04/02 | 145 | 145 | 143 | 143 | -1.38% | 213,897,200 | 12兆9486億 | -2.72% | 10.81 | 1.17 |
| 04/01 | 145 | 146 | 145 | 145 | 0% | 166,484,200 | 13兆1297億 | -2.03% | 10.96 | 1.19 |
| 03/31 | 146 | 146 | 145 | 145 | -1.36% | 243,162,200 | 13兆1297億 | -2.03% | 10.96 | 1.19 |
| 03/28 | 148 | 148 | 146 | 147 | -2% | 181,251,800 | 13兆3108億 | -0.68% | 11.11 | 1.2 |
| 03/27 | 149 | 150 | 149 | 150 | +0.67% | 185,578,800 | 13兆5825億 | +1.35% | 11.34 | 1.23 |
| 03/26 | 148 | 149 | 148 | 149 | +0.68% | 145,128,000 | 13兆4919億 | +0.68% | 11.26 | 1.22 |
| 03/25 | 148 | 149 | 148 | 148 | 0% | 136,614,900 | 13兆4014億 | 0% | 11.19 | 1.21 |
| 03/24 | 149 | 149 | 148 | 148 | -0.67% | 112,160,000 | 13兆4014億 | 0% | 11.19 | 1.21 |
| 03/21 | 150 | 150 | 149 | 149 | -0.67% | 235,592,600 | 13兆4919億 | +1.36% | 11.26 | 1.22 |
| 03/19 | 149 | 150 | 149 | 150 | +0.67% | 102,446,200 | 13兆5825億 | +2.04% | 11.34 | 1.23 |
| 03/18 | 149 | 150 | 148 | 149 | +0.68% | 135,809,100 | 13兆4919億 | +1.36% | 11.26 | 1.22 |
| 03/17 | 148 | 149 | 148 | 148 | 0% | 130,475,700 | 13兆4014億 | +0.68% | 11.19 | 1.21 |
| 03/14 | 148 | 148 | 148 | 148 | 0% | 148,177,200 | 13兆4014億 | +0.68% | 11.19 | 1.21 |
| 03/13 | 148 | 149 | 147 | 148 | 0% | 114,615,400 | 13兆4014億 | +0.68% | 11.19 | 1.21 |
| 03/12 | 147 | 148 | 147 | 148 | 0% | 129,084,300 | 13兆4014億 | +0.68% | 11.19 | 1.21 |
| 03/11 | 147 | 148 | 146 | 148 | +0.68% | 172,698,800 | 13兆4014億 | 0% | 11.19 | 1.21 |
| 03/10 | 147 | 147 | 146 | 147 | +0.68% | 126,331,800 | 13兆3108億 | -0.68% | 11.11 | 1.2 |
| 03/07 | 146 | 147 | 146 | 146 | -0.68% | 157,860,200 | 13兆2203億 | -1.35% | 11.03 | 1.19 |
| 03/06 | 147 | 148 | 146 | 147 | 0% | 132,231,900 | 13兆3108億 | -0.68% | 11.11 | 1.2 |
| 03/05 | 147 | 148 | 147 | 147 | 0% | 114,712,900 | 13兆3108億 | -1.34% | 11.11 | 1.2 |
| 03/04 | 146 | 148 | 146 | 147 | 0% | 120,793,900 | 13兆3108億 | -1.34% | 11.11 | 1.2 |
| 03/03 | 146 | 147 | 146 | 147 | +1.38% | 115,185,800 | 13兆3108億 | -1.34% | 11.11 | 1.2 |
| 02/28 | 148 | 148 | 145 | 145 | -2.03% | 212,328,200 | 13兆1297億 | -2.68% | 10.96 | 1.19 |
| 02/27 | 148 | 148 | 147 | 148 | +0.68% | 94,186,400 | 13兆4014億 | -0.67% | 11.19 | 1.21 |
| 02/26 | 147 | 148 | 147 | 147 | 0% | 113,531,700 | 13兆3108億 | -1.34% | 11.11 | 1.2 |
| 02/25 | 147 | 148 | 146 | 147 | 0% | 144,760,000 | 13兆3108億 | -2% | 11.11 | 1.2 |
| 02/21 | 146 | 147 | 146 | 147 | +0.68% | 150,375,700 | 13兆3108億 | -2% | 11.11 | 1.2 |
| 02/20 | 147 | 147 | 146 | 146 | -0.68% | 151,027,400 | 13兆2203億 | -2.67% | 11.03 | 1.19 |
| 02/19 | 149 | 149 | 147 | 147 | -1.34% | 129,474,200 | 13兆3108億 | -2% | 11.11 | 1.2 |
| 02/18 | 148 | 149 | 147 | 149 | +0.68% | 107,105,100 | 13兆4919億 | -1.32% | 11.26 | 1.22 |
| 02/17 | 146 | 148 | 146 | 148 | +0.68% | 105,708,600 | 13兆4014億 | -1.99% | 11.19 | 1.21 |
| 02/14 | 148 | 148 | 147 | 147 | 0% | 128,591,600 | 13兆3108億 | -2.65% | 11.11 | 1.2 |
| 02/13 | 145 | 148 | 145 | 147 | +1.38% | 156,797,900 | 13兆3108億 | -2.65% | 11.11 | 1.2 |
| 02/12 | 147 | 147 | 145 | 145 | 0% | 281,560,900 | 13兆1297億 | -4.61% | 10.96 | 1.19 |
| 02/10 | 147 | 147 | 145 | 145 | -1.36% | 331,976,200 | 13兆1297億 | -4.61% | 10.96 | 1.19 |
| 02/07 | 150 | 150 | 146 | 147 | -2% | 283,094,800 | 13兆3108億 | -3.92% | 11.11 | 1.2 |
| 02/06 | 152 | 152 | 150 | 150 | -1.32% | 241,169,900 | 13兆5825億 | -1.96% | 11.34 | 1.23 |
| 02/05 | 152 | 153 | 151 | 152 | +0.66% | 130,690,700 | 13兆7636億 | -1.3% | 11.49 | 1.24 |
| 02/04 | 152 | 153 | 151 | 151 | -0.66% | 173,699,600 | 13兆6730億 | -1.95% | 11.41 | 1.24 |
| 02/03 | 152 | 153 | 151 | 152 | -0.65% | 203,459,800 | 13兆7636億 | -1.3% | 11.49 | 1.24 |
| 01/31 | 152 | 153 | 152 | 153 | 0% | 156,859,700 | 13兆8541億 | -0.65% | 11.56 | 1.25 |
| 01/30 | 153 | 153 | 152 | 153 | 0% | 115,408,700 | 13兆8541億 | -0.65% | 11.56 | 1.25 |
| 01/29 | 153 | 154 | 153 | 153 | -0.65% | 133,472,900 | 13兆8541億 | -0.65% | 11.56 | 1.25 |
| 01/28 | 154 | 155 | 152 | 154 | +0.65% | 185,626,100 | 13兆9447億 | 0% | 11.64 | 1.26 |
| 01/27 | 151 | 154 | 151 | 153 | +1.32% | 199,461,600 | 13兆8541億 | -0.65% | 11.56 | 1.25 |
| 01/24 | 151 | 152 | 151 | 151 | 0% | 154,568,400 | 13兆6730億 | -1.95% | 11.41 | 1.24 |
| 01/23 | 150 | 152 | 149 | 151 | 0% | 181,731,100 | 13兆6730億 | -1.95% | 11.41 | 1.24 |
| 01/22 | 150 | 151 | 150 | 151 | +0.67% | 114,406,100 | 13兆6730億 | -2.58% | 11.41 | 1.24 |
| 01/21 | 152 | 152 | 150 | 150 | -1.32% | 102,761,200 | 13兆5825億 | -3.23% | 11.34 | 1.23 |
| 01/20 | 151 | 152 | 151 | 152 | +0.66% | 85,655,900 | 13兆7636億 | -1.94% | 11.49 | 1.24 |
| 01/17 | 151 | 152 | 150 | 151 | -0.66% | 160,154,100 | 13兆6730億 | -2.58% | 11.41 | 1.24 |
| 01/16 | 153 | 154 | 152 | 152 | -1.3% | 146,130,400 | 13兆7636億 | -1.94% | 11.49 | 1.24 |
| 01/15 | 155 | 155 | 153 | 154 | 0% | 113,097,100 | 13兆9447億 | -1.28% | 11.64 | 1.26 |
| 01/14 | 154 | 155 | 153 | 154 | 0% | 156,747,800 | 13兆9447億 | -1.28% | 11.64 | 1.26 |
| 01/10 | 155 | 156 | 154 | 154 | -1.28% | 133,808,200 | 13兆9447億 | -1.28% | 11.64 | 1.26 |
| 01/09 | 156 | 157 | 155 | 156 | 0% | 120,365,000 | 14兆1258億 | 0% | 11.79 | 1.28 |
| 01/08 | 157 | 157 | 156 | 156 | -1.27% | 132,046,800 | 14兆1258億 | 0% | 11.79 | 1.28 |
| 01/07 | 157 | 158 | 157 | 158 | +0.64% | 135,965,800 | 14兆3069億 | +1.28% | 11.94 | 1.29 |
| 01/06 | 159 | 159 | 156 | 157 | -0.63% | 184,902,100 | 14兆2163億 | +0.64% | 11.87 | 1.28 |
| 2024 | ||||||||||
| 12/30 | 159 | 160 | 158 | 158 | 0% | 129,212,900 | 14兆3069億 | +1.94% | 11.94 | 1.29 |
| 12/27 | 156 | 158 | 156 | 158 | +1.94% | 143,984,500 | 14兆3069億 | +1.94% | 11.94 | 1.29 |
| 12/26 | 154 | 155 | 154 | 155 | +0.65% | 126,564,500 | 14兆352億 | 0% | 11.71 | 1.27 |
| 12/25 | 154 | 154 | 153 | 154 | 0% | 133,742,400 | 13兆9447億 | -0.65% | 11.64 | 1.26 |
| 12/24 | 155 | 155 | 154 | 154 | -0.65% | 74,893,900 | 13兆9447億 | -0.65% | 11.64 | 1.26 |
| 12/23 | 156 | 156 | 155 | 155 | -0.64% | 110,129,800 | 14兆352億 | 0% | 11.71 | 1.27 |
| 12/20 | 156 | 157 | 155 | 156 | +0.65% | 198,022,100 | 14兆1258億 | +0.65% | 11.79 | 1.28 |
| 12/19 | 154 | 156 | 153 | 155 | 0% | 110,673,700 | 14兆352億 | 0% | 11.71 | 1.27 |
| 12/18 | 156 | 156 | 155 | 155 | -0.64% | 88,806,900 | 14兆352億 | 0% | 11.71 | 1.27 |
| 12/17 | 155 | 157 | 155 | 156 | +0.65% | 119,205,800 | 14兆1258億 | +0.65% | 11.79 | 1.28 |
| 12/16 | 156 | 156 | 155 | 155 | 0% | 83,549,700 | 14兆352億 | 0% | 11.71 | 1.27 |
| 12/13 | 155 | 156 | 154 | 155 | -0.64% | 132,262,500 | 14兆352億 | 0% | 11.71 | 1.27 |
| 12/12 | 156 | 157 | 155 | 156 | 0% | 134,321,700 | 14兆1258億 | +0.65% | 11.79 | 1.28 |
| 12/11 | 155 | 156 | 155 | 156 | +0.65% | 117,501,800 | 14兆1258億 | +1.3% | 11.79 | 1.28 |
| 12/10 | 158 | 158 | 155 | 155 | 0% | 135,136,700 | 14兆352億 | +0.65% | 11.71 | 1.27 |
| 12/09 | 157 | 157 | 155 | 155 | -1.27% | 139,219,200 | 14兆352億 | +0.65% | 11.71 | 1.27 |
| 12/06 | 156 | 158 | 156 | 157 | +0.64% | 134,611,700 | 14兆2163億 | +2.61% | 11.87 | 1.28 |
| 12/05 | 156 | 156 | 155 | 156 | -0.64% | 151,837,700 | 14兆1258億 | +1.96% | 11.79 | 1.28 |
| 12/04 | 157 | 157 | 156 | 157 | 0% | 137,360,300 | 14兆2163億 | +2.61% | 11.87 | 1.28 |
| 12/03 | 155 | 157 | 155 | 157 | +1.29% | 169,742,200 | 14兆2163億 | +3.29% | 11.87 | 1.28 |
| 12/02 | 155 | 156 | 154 | 155 | +1.31% | 128,034,700 | 14兆352億 | +1.97% | 11.71 | 1.27 |
| 11/29 | 155 | 155 | 153 | 153 | -1.29% | 97,729,900 | 13兆8541億 | +0.66% | 11.56 | 1.25 |
| 11/28 | 152 | 155 | 152 | 155 | +1.31% | 119,994,200 | 14兆352億 | +2.65% | 11.71 | 1.27 |
| 11/27 | 154 | 154 | 152 | 153 | -0.65% | 156,055,200 | 13兆8541億 | +1.32% | 11.56 | 1.25 |
| 11/26 | 154 | 155 | 153 | 154 | -0.65% | 106,132,700 | 13兆9447億 | +1.99% | 11.64 | 1.26 |
| 11/25 | 156 | 156 | 154 | 155 | -0.64% | 253,417,500 | 14兆352億 | +3.33% | 11.71 | 1.27 |
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 | 68 680,000 2/13 | 50 499,000 4/13 | 1,180,780,000 118,078 5/16 | - | - | +11.5% 5/17 | -7.71% 3/14 |
| 2008年 3月期 | 64 634,000 4/6 638,000 4/4 | 41 409,000 3/18 407,000 3/17 | 1,150,270,000 115,027 5/14 | - | - | +8.49% 12/10 | -11.43% 3/17 |
| 2009年 3月期 | 58 581,000 8/4 | 34 3,390 3/12 | 1,196,180,000 119,618 5/14 | - | - | +12.75% 12/22 | -19.25% 10/10 |
| 2010年 3月期 | 44 4,370 9/24 4,370 9/10 | 36 3,590 11/20 3,590 11/10 | 705,010,000 7,050,100 10/29 | - | - | +7.45% 1/15 | -7.76% 10/13 |
| 2011年 3月期 | 42 4,140 3/4 4,170 3/3 | 32 3,220 3/15 | 1,052,810,000 10,528,100 12/29 | 6兆5640億 | 5兆686億 | +6.03% 2/18 | -13.8% 3/15 |
| 2012年 3月期 | 41 4,005 1/5 4,015 1/4 他2件 | 35 3,475 8/29 | 1,047,470,000 10,474,700 10/28 | 6兆4302億 | 5兆4700億 | +6.63% 10/31 | -6.03% 8/9 |
| 2013年 3月期 | 44 4,430 2/26 | 33 3,285 6/12 3,280 6/8 他2件 | 869,980,000 8,699,800 9/20 | 6兆9733億 | 5兆1473億 | +11.58% 4/25 | -6.2% 4/1 |
| 2014年 3月期 | 60 6,009 3/13 | 39 3,955 4/4 3,925 4/2 | 1,028,430,000 10,284,300 10/30 | 6兆8304億 | 6兆1784億 | +14.79% 5/15 | -8.28% 2/4 |
| 2015年 3月期 | 78 7,763 3/25 | 51 5,051 4/11 | 621,290,000 6,212,900 11/4 | 8兆8241億 | 5兆7414億 | +9.17% 2/10 | -9.73% 10/17 |
| 2016年 3月期 | 108 5,400 2/2 5,419 2/1 | 73 7,252 4/1 | 551,690,000 11,033,800 9/14 | 11兆3205億 | 8兆2433億 | +12.72% 2/1 | -9.98% 9/15 |
| 2017年 3月期 | 104 5,180 5/11 | 83 4,156 11/15 | 442,440,000 8,848,800 10/28 | 10兆8593億 | 8兆7126億 | +8.8% 12/14 | -8.27% 11/14 |
| 2018年 3月期 | 118 5,904 12/1 5,905 11/30 | 91 4,545 2/14 | 932,370,000 18,647,400 6/16 | 12兆3771億 | 9兆5281億 | +7.99% 5/16 | -11.44% 2/14 |
| 2019年 3月期 | 109 5,423 8/9 5,447 8/8 他2件 | 81 4,050 11/1 | 733,540,000 14,670,800 11/1 | 11兆3687億 | 7兆8990億 | +6.17% 8/8 | -17.86% 11/1 |
| 2020年 3月期 | 116 2,908 2/7 | 86 2,153 3/13 | 498,485,000 19,939,400 3/23 | 11兆3434億 | 8兆3983億 | +8.08% 3/30 | -13.41% 3/16 |
| 2021年 3月期 | 121 3,012 3/29 3,018 3/26 | 85 2,127 10/2 | 864,587,500 34,583,500 1/28 | 11兆7491億 | 8兆2969億 | +10.52% 11/12 | -9.24% 9/15 |
| 2022年 3月期 | 147 3,671 3/29 | 110 2,765 5/6 2,754 4/30 | 574,755,000 22,990,200 12/29 | 13兆2964億 | 10兆7856億 | +11.04% 9/7 | -4.09% 12/2 |
| 2023年 3月期 | 165 4,128 11/1 4,128 10/21 | 141 3,535 4/1 | 444,827,500 17,793,100 5/30 | 14兆9516億 | 12兆8038億 | +4.96% 9/9 | -5.87% 11/15 |
| 2024年 3月期 | 193 1/23 | 157 3,916 4/10 3,914 4/6 | 588,903,200 10/30 | 17兆4762億 | 14兆1838億 | +8.35% 1/22 | -5.28% 4/19 |
| 最新 | 150 2025/4/23 | 165,591,900 | 13兆5825億 | +2.04% 147 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -16%（0.84倍）
- 1989/12/29 vs 1988/12/28
- -19%（0.81倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 28%（1.28倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 101%（2.01倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/24 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/24
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/04/23 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
32円（2011/03/15） - 366%（4.66倍）
150円（4/23）