株価チャート
株価
4/25
- 前日 (4/24)
- 39,760
- 始値
- 39,830
- 高値
- 40,020
- 安値
- 39,480
- 終値 -0.08%
- 39,730
- 出来高 +11.43%
- 74,100
乖離率
- 株価（5日）
移動平均値 - -0.61%
39,974 - 株価（25日）
移動平均値 - +3.22%
38,490 - 出来高（5日）
移動平均値 - +12.27%
66,000
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 | 39,830 | 40,020 | 39,480 | 39,730 | -0.08% | 74,100 | 1兆7588億 | +3.22% | 15.15 | 1.91 |
| 04/24 | 40,310 | 40,460 | 39,560 | 39,760 | -1.44% | 66,500 | 1兆7601億 | +3.33% | 15.16 | 1.91 |
| 04/23 | 40,320 | 40,480 | 39,810 | 40,340 | +1.43% | 73,800 | 1兆7858億 | +4.89% | 15.38 | 1.94 |
| 04/22 | 39,960 | 40,270 | 39,580 | 39,770 | -1.24% | 50,200 | 1兆7606億 | +3.51% | 15.17 | 1.91 |
| 04/21 | 40,800 | 40,990 | 40,200 | 40,270 | -1.06% | 65,400 | 1兆7827億 | +4.89% | 15.36 | 1.94 |
| 04/18 | 39,690 | 40,700 | 39,650 | 40,700 | +3.56% | 70,800 | 1兆8017億 | +6.17% | 15.52 | 1.96 |
| 04/17 | 39,430 | 39,430 | 38,760 | 39,300 | +0.31% | 44,600 | 1兆7397億 | +2.76% | 14.99 | 1.89 |
| 04/16 | 38,890 | 39,490 | 38,840 | 39,180 | +1.16% | 58,500 | 1兆7344億 | +2.47% | 14.94 | 1.89 |
| 04/15 | 39,080 | 39,080 | 38,460 | 38,730 | +0.31% | 53,400 | 1兆7145億 | +1.46% | 14.77 | 1.86 |
| 04/14 | 37,480 | 39,050 | 37,440 | 38,610 | +2.01% | 82,700 | 1兆7092億 | +1.24% | 14.72 | 1.86 |
| 04/11 | 36,000 | 38,080 | 35,820 | 37,850 | +1.86% | 116,600 | 1兆6756億 | -0.71% | 14.43 | 1.82 |
| 04/10 | 36,720 | 37,280 | 36,250 | 37,160 | +6.05% | 93,700 | 1兆6450億 | -2.6% | 14.17 | 1.79 |
| 04/09 | 34,800 | 35,210 | 34,240 | 35,040 | +0.11% | 87,000 | 1兆5512億 | -8.28% | 13.36 | 1.69 |
| 04/08 | 34,960 | 35,890 | 34,730 | 35,000 | +2.16% | 99,900 | 1兆5494億 | -8.71% | 13.35 | 1.69 |
| 04/07 | 33,690 | 35,050 | 33,300 | 34,260 | -6.06% | 159,100 | 1兆5166億 | -10.97% | 13.07 | 1.65 |
| 04/04 | 36,700 | 37,180 | 35,670 | 36,470 | -1.57% | 97,400 | 1兆6145億 | -5.58% | 13.91 | 1.76 |
| 04/03 | 36,580 | 37,430 | 36,510 | 37,050 | -2.45% | 81,300 | 1兆6401億 | -4.26% | 14.13 | 1.78 |
| 04/02 | 38,560 | 38,690 | 37,940 | 37,980 | -1.43% | 69,300 | 1兆6813億 | -1.95% | 14.48 | 1.83 |
| 04/01 | 39,480 | 39,980 | 38,530 | 38,530 | -0.05% | 73,100 | 1兆7057億 | -0.41% | 14.69 | 1.86 |
| 03/31 | 39,160 | 39,280 | 38,460 | 38,550 | -2.13% | 83,100 | 1兆7065億 | -0.18% | 14.7 | 1.86 |
| 03/28 | 39,700 | 39,760 | 39,170 | 39,390 | -1.4% | 63,800 | 1兆7437億 | +2.18% | 15.02 | 1.9 |
| 03/27 | 39,560 | 39,950 | 39,440 | 39,950 | +0.58% | 62,100 | 1兆7685億 | +3.83% | 15.24 | 1.92 |
| 03/26 | 39,640 | 39,880 | 39,240 | 39,720 | +0.79% | 70,400 | 1兆7583億 | +3.47% | 15.15 | 1.91 |
| 03/25 | 39,250 | 39,600 | 39,040 | 39,410 | -0.23% | 54,300 | 1兆7446億 | +2.89% | 15.03 | 1.9 |
| 03/24 | 39,610 | 39,660 | 39,160 | 39,500 | +0.15% | 48,900 | 1兆7486億 | +3.3% | 15.06 | 1.9 |
| 03/21 | 39,480 | 39,870 | 39,350 | 39,440 | +0.36% | 65,700 | 1兆7459億 | +3.36% | 15.04 | 1.9 |
| 03/19 | 39,380 | 39,730 | 39,210 | 39,300 | -0.08% | 35,800 | 1兆7397億 | +3.24% | 14.99 | 1.89 |
| 03/18 | 39,320 | 39,470 | 39,000 | 39,330 | +0.67% | 40,600 | 1兆7411億 | +3.62% | 15 | 1.89 |
| 03/17 | 39,170 | 39,520 | 38,940 | 39,070 | +0.46% | 52,600 | 1兆7296億 | +3.28% | 14.9 | 1.88 |
| 03/14 | 38,420 | 39,090 | 38,280 | 38,890 | +1.14% | 61,300 | 1兆7216億 | +3.15% | 14.83 | 1.87 |
| 03/13 | 39,040 | 39,290 | 38,320 | 38,450 | -1.49% | 53,100 | 1兆7021億 | +2.32% | 14.66 | 1.85 |
| 03/12 | 37,900 | 39,260 | 37,620 | 39,030 | +3.8% | 106,700 | 1兆7278億 | +4.2% | 14.88 | 1.88 |
| 03/11 | 37,110 | 37,760 | 36,550 | 37,600 | -0.56% | 69,100 | 1兆6645億 | +0.76% | 14.34 | 1.81 |
| 03/10 | 38,570 | 38,620 | 37,760 | 37,810 | -1.15% | 54,400 | 1兆6738億 | +1.54% | 14.42 | 1.82 |
| 03/07 | 38,120 | 38,730 | 37,700 | 38,250 | -1.01% | 63,500 | 1兆6933億 | +2.91% | 14.59 | 1.84 |
| 03/06 | 38,300 | 38,740 | 38,300 | 38,640 | +0.55% | 51,700 | 1兆7105億 | +4.19% | 14.74 | 1.86 |
| 03/05 | 38,710 | 39,220 | 38,400 | 38,430 | -0.05% | 63,800 | 1兆7012億 | +3.97% | 14.66 | 1.85 |
| 03/04 | 38,550 | 38,890 | 38,160 | 38,450 | -0.13% | 70,000 | 1兆7021億 | +4.37% | 14.66 | 1.85 |
| 03/03 | 38,260 | 38,500 | 37,500 | 38,500 | +1.53% | 57,700 | 1兆7043億 | +4.93% | 14.68 | 1.85 |
| 02/28 | 38,250 | 38,310 | 37,400 | 37,920 | -0.86% | 119,900 | 1兆6787億 | +3.82% | 14.46 | 1.83 |
| 02/27 | 38,050 | 38,350 | 37,730 | 38,250 | +0.68% | 46,700 | 1兆6933億 | +5.22% | 14.59 | 1.84 |
| 02/26 | 37,190 | 37,990 | 36,820 | 37,990 | +3.23% | 65,100 | 1兆6818億 | +5.01% | 14.49 | 1.83 |
| 02/25 | 37,950 | 37,990 | 36,400 | 36,800 | -0.11% | 124,400 | 1兆6291億 | +2.15% | 14.03 | 1.77 |
| 02/21 | 37,000 | 37,000 | 36,400 | 36,840 | +0.11% | 65,300 | 1兆6308億 | +2.58% | 14.05 | 1.77 |
| 02/20 | 37,500 | 37,540 | 36,420 | 36,800 | -1.87% | 91,000 | 1兆6291億 | +2.79% | 14.03 | 1.77 |
| 02/19 | 37,820 | 38,100 | 37,500 | 37,500 | -0.66% | 54,800 | 1兆6601億 | +5.14% | 14.3 | 1.81 |
| 02/18 | 37,550 | 37,860 | 37,260 | 37,750 | +0.4% | 46,000 | 1兆6711億 | +6.29% | 14.4 | 1.82 |
| 02/17 | 37,830 | 38,130 | 37,570 | 37,600 | -0.61% | 69,900 | 1兆6645億 | +6.33% | 14.34 | 1.81 |
| 02/14 | 38,000 | 38,200 | 37,460 | 37,830 | +0.99% | 83,000 | 1兆6747億 | +7.43% | 14.43 | 1.82 |
| 02/13 | 37,900 | 38,520 | 37,140 | 37,460 | +0.7% | 122,500 | 1兆6583億 | +6.87% | 14.29 | 1.8 |
| 02/12 | 37,610 | 37,890 | 36,720 | 37,200 | +1.89% | 122,800 | 1兆6468億 | +6.59% | 14.19 | 1.79 |
| 02/10 | 35,720 | 36,600 | 35,640 | 36,510 | +1.02% | 64,800 | 1兆6162億 | +5.04% | 13.92 | 1.76 |
| 02/07 | 35,990 | 36,250 | 35,590 | 36,140 | +0.72% | 43,600 | 1兆5999億 | +4.22% | 13.78 | 1.74 |
| 02/06 | 35,800 | 36,030 | 35,660 | 35,880 | +0.25% | 49,700 | 1兆5883億 | +3.56% | 13.68 | 1.73 |
| 02/05 | 35,790 | 35,990 | 35,480 | 35,790 | +0.93% | 46,500 | 1兆5844億 | +3.37% | 13.65 | 1.72 |
| 02/04 | 35,890 | 36,100 | 35,270 | 35,460 | -0.08% | 35,400 | 1兆5698億 | +2.56% | 13.52 | 1.71 |
| 02/03 | 35,110 | 35,580 | 35,110 | 35,490 | -0.36% | 45,800 | 1兆5711億 | +2.76% | 13.53 | 1.71 |
| 01/31 | 35,710 | 35,960 | 35,500 | 35,620 | -1.3% | 46,800 | 1兆5768億 | +3.23% | 13.58 | 1.72 |
| 01/30 | 36,100 | 36,190 | 35,810 | 36,090 | -0.33% | 51,600 | 1兆5976億 | +4.73% | 13.76 | 1.74 |
| 01/29 | 35,930 | 36,240 | 35,720 | 36,210 | +1.8% | 32,800 | 1兆6030億 | +5.19% | 13.81 | 1.74 |
| 01/28 | 35,150 | 35,930 | 35,010 | 35,570 | +0.57% | 58,900 | 1兆5746億 | +3.47% | 13.57 | 1.71 |
| 01/27 | 35,000 | 35,480 | 34,810 | 35,370 | +1.96% | 50,100 | 1兆5658億 | +3% | 13.49 | 1.7 |
| 01/24 | 34,500 | 34,830 | 34,450 | 34,690 | +1.02% | 30,000 | 1兆5357億 | +1.07% | 13.23 | 1.67 |
| 01/23 | 33,950 | 34,340 | 33,720 | 34,340 | +2.11% | 40,500 | 1兆5202億 | +0.02% | 13.1 | 1.65 |
| 01/22 | 33,970 | 34,000 | 33,630 | 33,630 | -0.68% | 37,600 | 1兆4887億 | -2.04% | 12.83 | 1.62 |
| 01/21 | 34,130 | 34,510 | 33,800 | 33,860 | -1.05% | 44,700 | 1兆4989億 | -1.41% | 12.91 | 1.63 |
| 01/20 | 34,500 | 34,540 | 34,200 | 34,220 | +0.65% | 53,100 | 1兆5149億 | -0.37% | 13.05 | 1.65 |
| 01/17 | 34,270 | 34,270 | 33,500 | 34,000 | -0.12% | 44,900 | 1兆5051億 | -0.99% | 12.97 | 1.64 |
| 01/16 | 33,990 | 34,400 | 33,620 | 34,040 | +1.79% | 57,100 | 1兆5069億 | -0.8% | 12.98 | 1.64 |
| 01/15 | 33,580 | 34,100 | 33,280 | 33,440 | -0.71% | 53,000 | 1兆4803億 | -2.48% | 12.75 | 1.61 |
| 01/14 | 34,260 | 34,450 | 33,610 | 33,680 | -0.74% | 59,100 | 1兆4910億 | -1.78% | 12.84 | 1.62 |
| 01/10 | 33,560 | 34,250 | 33,560 | 33,930 | +0.15% | 40,800 | 1兆5020億 | -1.06% | 12.94 | 1.63 |
| 01/09 | 33,780 | 34,200 | 33,750 | 33,880 | +0.3% | 46,200 | 1兆4998億 | -1.11% | 12.92 | 1.63 |
| 01/08 | 34,010 | 34,310 | 33,500 | 33,780 | +0.3% | 78,000 | 1兆4954億 | -1.27% | 12.88 | 1.63 |
| 01/07 | 33,750 | 34,000 | 33,360 | 33,680 | +0.09% | 56,400 | 1兆4910億 | -1.45% | 12.84 | 1.62 |
| 01/06 | 35,000 | 35,000 | 33,630 | 33,650 | -2.41% | 80,300 | 1兆4896億 | -1.4% | 12.83 | 1.62 |
| 2024 | ||||||||||
| 12/30 | 35,190 | 35,190 | 34,310 | 34,480 | -2.43% | 80,700 | 1兆5264億 | +1.13% | 13.15 | 1.66 |
| 12/27 | 35,350 | 35,440 | 35,000 | 35,340 | -0.03% | 48,500 | 1兆5644億 | +3.86% | 13.48 | 1.71 |
| 12/26 | 34,790 | 35,350 | 34,310 | 35,350 | +2.32% | 70,700 | 1兆5649億 | +4.25% | 13.48 | 1.71 |
| 12/25 | 34,520 | 34,590 | 34,200 | 34,550 | -0.06% | 30,100 | 1兆5295億 | +2.2% | 13.18 | 1.67 |
| 12/24 | 34,710 | 34,880 | 34,390 | 34,570 | -0.4% | 21,700 | 1兆5304億 | +2.47% | 13.18 | 1.67 |
| 12/23 | 34,450 | 34,830 | 34,450 | 34,710 | +0.75% | 34,500 | 1兆5365億 | +3.09% | 13.24 | 1.68 |
| 12/20 | 35,680 | 35,870 | 34,450 | 34,450 | -2.08% | 101,600 | 1兆5250億 | +2.54% | 13.14 | 1.66 |
| 12/19 | 34,900 | 35,310 | 34,800 | 35,180 | +0.46% | 47,700 | 1兆5574億 | +4.96% | 13.42 | 1.7 |
| 12/18 | 34,890 | 35,240 | 34,370 | 35,020 | +1.01% | 48,900 | 1兆5503億 | +4.86% | 13.36 | 1.69 |
| 12/17 | 35,340 | 35,340 | 34,650 | 34,670 | -0.69% | 84,000 | 1兆5348億 | +4.16% | 13.22 | 1.67 |
| 12/16 | 35,090 | 35,330 | 34,470 | 34,910 | -0.09% | 80,400 | 1兆5454億 | +5.22% | 13.31 | 1.69 |
| 12/13 | 34,000 | 34,940 | 33,670 | 34,940 | +1.98% | 96,200 | 1兆5467億 | +5.7% | 13.33 | 1.69 |
| 12/12 | 34,230 | 34,760 | 34,000 | 34,260 | +0.79% | 68,100 | 1兆5166億 | +4.01% | 13.07 | 1.65 |
| 12/11 | 34,080 | 34,200 | 33,520 | 33,990 | +0.15% | 70,100 | 1兆5047億 | +3.52% | 12.96 | 1.64 |
| 12/10 | 34,180 | 34,330 | 33,850 | 33,940 | -0.38% | 57,100 | 1兆5025億 | +3.75% | 12.94 | 1.64 |
| 12/09 | 33,580 | 34,080 | 33,580 | 34,070 | +2.01% | 61,400 | 1兆5082億 | +4.53% | 12.99 | 1.65 |
| 12/06 | 33,800 | 33,800 | 33,330 | 33,400 | -0.09% | 44,600 | 1兆4786億 | +2.87% | 12.74 | 1.61 |
| 12/05 | 33,470 | 33,940 | 33,320 | 33,430 | +0.18% | 69,600 | 1兆4799億 | +3.25% | 12.75 | 1.61 |
| 12/04 | 33,600 | 33,660 | 33,110 | 33,370 | -1.24% | 66,300 | 1兆4772億 | +3.35% | 12.73 | 1.61 |
| 12/03 | 33,390 | 33,800 | 33,110 | 33,790 | +2.21% | 86,800 | 1兆4958億 | +4.97% | 12.89 | 1.63 |
| 12/02 | 32,610 | 33,130 | 32,610 | 33,060 | +0.85% | 45,100 | 1兆4635億 | +3.06% | 12.61 | 1.6 |
| 11/29 | 32,930 | 32,950 | 32,580 | 32,780 | -0.06% | 31,300 | 1兆4511億 | +2.46% | 12.5 | 1.58 |
| 11/28 | 32,490 | 32,870 | 32,490 | 32,800 | +0.95% | 28,600 | 1兆4520億 | +2.76% | 12.51 | 1.58 |
| 11/27 | 32,800 | 32,980 | 32,270 | 32,490 | -0.98% | 44,500 | 1兆4383億 | +2.01% | 12.39 | 1.57 |
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 | 8,300 4/4 | 4,320 7/27 | 1,472,400 8/31 | - | - | +20.3% 8/31 | -22.23% 7/27 |
| 2008年 3月期 | 5,700 7/4 | 2,600 9/25 | 1,726,300 10/1 | - | - | +26.83% 12/12 | -24.39% 9/5 |
| 2009年 3月期 | 4,100 5/26 | 1,056 10/28 | 1,881,500 2/23 | - | - | +21.08% 3/24 | -34.68% 10/8 |
| 2010年 3月期 | 2,485 8/13 | 1,400 11/25 | 1,145,400 8/14 | - | - | +16.42% 8/13 | -13.26% 11/24 |
| 2011年 3月期 | 2,176 2/9 | 1,261 3/15 | 850,100 4/9 | 1269億6882万 | 735億7889万 | +13.7% 2/8 | -27.6% 3/15 |
| 2012年 3月期 | 2,483 3/27 | 1,534 4/27 | 824,700 5/16 | 1448億8216万 | 895億835万 | +11.4% 5/16 | -9.37% 8/8 |
| 2013年 3月期 | 4,845 3/29 | 2,365 4/5 | 798,900 11/15 | 2827億401万 | 1379億9690万 | +16.43% 6/11 | -11.56% 11/26 |
| 2014年 3月期 | 9,210 2/25 | 4,700 4/2 | 434,900 1/8 | 4397億7420万 | 2742億4331万 | +17.18% 10/21 | -10.1% 6/13 |
| 2015年 3月期 | 8,880 4/2 | 6,300 8/11 | 1,715,500 5/30 | 4240億1682万 | 3008億2274万 | +13.79% 2/19 | -12.46% 1/9 |
| 2016年 3月期 | 9,940 8/14 | 6,450 2/12 | 698,700 8/18 | 4746億3144万 | 3079億8519万 | +13.51% 8/14 | -12.61% 8/25 |
| 2017年 3月期 | 11,350 3/17 | 7,850 8/8 | 383,800 8/15 | 5419億5843万 | 3748億3468万 | +10.85% 12/13 | -7.88% 6/24 |
| 2018年 3月期 | 17,100 3/30 | 10,230 4/17 | 298,900 5/8 | 8165億1887万 | 4884億7883万 | +12.16% 4/4 | -8.26% 2/13 |
| 2019年 3月期 | 22,680 9/28 | 15,470 12/25 | 415,800 8/14 | 2686億2192万 | 1832億2668万 | +12.57% 2/20 | -10.78% 10/26 |
| 2020年 3月期 | 28,180 12/20 | 16,040 3/23 | 287,500 2/17 | 3337億6392万 | 1899億7776万 | +13.81% 4/17 | -23.06% 3/16 |
| 2021年 3月期 | 26,880 12/2 | 15,790 4/6 | 629,100 1/12 | 1兆2512億 | 1870億1676万 | +15.3% 5/25 | -15.23% 1/13 |
| 2022年 3月期 | 23,030 4/15 | 12,970 3/11 | 264,000 5/27 | 1兆720億 | 5907億7885万 | +8.97% 9/8 | -20.98% 1/27 |
| 2023年 3月期 | 20,520 11/28 | 13,470 6/20 | 458,400 8/18 | 9244億1865万 | 6135億5367万 | +20.09% 8/18 | -8.43% 12/20 |
| 2024年 3月期 | 28,785 3/27 | 17,380 4/6 | 448,600 10/30 | 1兆2967億 | 7829億6277万 | +12.88% 5/18 | -10.54% 4/19 |
| 最新 | 39,730 2025/4/25 | 74,100 | 1兆7588億 | +3.22% 38,490 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -99%（0.01倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 394%（4.94倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 74%（1.74倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/04/25 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
895円（2002/07/31） - 4339%（44.39倍）
39,730円（4/25）