株価チャート
株価
9/25
- 前日 (9/24)
- 3,965
- 始値
- 3,965
- 高値
- 3,975
- 安値
- 3,960
- 終値 ±0%
- 3,965
- 出来高 +664.68%
- 20,073,700
乖離率
- 株価（5日）
移動平均値 - -0.08%
3,968 - 株価（25日）
移動平均値 - +0.05%
3,963 - 出来高（5日）
移動平均値 - +285.9%
5,201,800
2025/05/01～2025/09/25
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 | ||||||||||
| 09/25 | 3,965 | 3,975 | 3,960 | 3,965 | 0% | 20,073,700 | 5兆5609億 | +0.05% | 27.8 | 3.04 |
| 09/24 | 3,970 | 3,975 | 3,965 | 3,965 | -0.13% | 2,625,100 | 5兆5609億 | +0.05% | 27.8 | 3.04 |
| 09/22 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 933,800 | 5兆5679億 | +0.2% | 27.83 | 3.05 |
| 09/19 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 2,187,200 | 5兆5679億 | +0.2% | 27.83 | 3.05 |
| 09/18 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 189,200 | 5兆5679億 | +0.2% | 27.83 | 3.05 |
| 09/17 | 3,975 | 3,975 | 3,970 | 3,970 | 0% | 268,100 | 5兆5679億 | +0.23% | 27.83 | 3.05 |
| 09/16 | 3,975 | 3,975 | 3,965 | 3,970 | -0.13% | 973,400 | 5兆5679億 | +0.23% | 27.83 | 3.05 |
| 09/12 | 3,970 | 3,975 | 3,965 | 3,975 | +0.25% | 521,600 | 5兆5749億 | +0.38% | 27.87 | 3.05 |
| 09/11 | 3,970 | 3,975 | 3,965 | 3,965 | -0.13% | 673,500 | 5兆5609億 | +0.13% | 27.8 | 3.04 |
| 09/10 | 3,970 | 3,975 | 3,970 | 3,970 | -0.13% | 669,200 | 5兆5679億 | +0.25% | 27.83 | 3.05 |
| 09/09 | 3,970 | 3,975 | 3,970 | 3,975 | +0.13% | 1,290,200 | 5兆5749億 | +0.4% | 27.87 | 3.05 |
| 09/08 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 489,000 | 5兆5679億 | +0.28% | 27.83 | 3.05 |
| 09/05 | 3,965 | 3,970 | 3,965 | 3,970 | +0.13% | 627,400 | 5兆5679億 | +0.3% | 27.83 | 3.05 |
| 09/04 | 3,965 | 3,970 | 3,960 | 3,965 | +0.05% | 772,000 | 5兆5609億 | +0.18% | 27.8 | 3.04 |
| 09/03 | 3,951 | 3,963 | 3,947 | 3,963 | +0.25% | 51,110,500 | 5兆5581億 | +0.13% | 27.79 | 3.04 |
| 09/02 | 3,954 | 3,956 | 3,950 | 3,953 | +0.05% | 5,391,600 | 5兆5440億 | -0.13% | 27.72 | 3.03 |
| 09/01 | 3,955 | 3,956 | 3,947 | 3,951 | -0.13% | 3,121,100 | 5兆5412億 | -0.18% | 27.7 | 3.03 |
| 08/29 | 3,956 | 3,956 | 3,954 | 3,956 | 0% | 750,800 | 5兆5482億 | -0.08% | 27.74 | 3.04 |
| 08/28 | 3,956 | 3,957 | 3,953 | 3,956 | +0.03% | 5,746,300 | 5兆5482億 | -0.08% | 27.74 | 3.04 |
| 08/27 | 3,956 | 3,957 | 3,955 | 3,955 | -0.03% | 1,292,200 | 5兆5468億 | -0.1% | 27.73 | 3.03 |
| 08/26 | 3,955 | 3,958 | 3,954 | 3,956 | +0.03% | 3,029,600 | 5兆5482億 | -0.1% | 27.74 | 3.04 |
| 08/25 | 3,955 | 3,956 | 3,954 | 3,955 | 0% | 344,100 | 5兆5468億 | -0.13% | 27.73 | 3.03 |
| 08/22 | 3,955 | 3,956 | 3,954 | 3,955 | 0% | 567,200 | 5兆5468億 | -0.13% | 27.73 | 3.03 |
| 08/21 | 3,956 | 3,956 | 3,954 | 3,955 | -0.03% | 423,000 | 5兆5468億 | -0.13% | 27.73 | 3.03 |
| 08/20 | 3,954 | 3,956 | 3,953 | 3,956 | +0.05% | 578,900 | 5兆5482億 | -0.13% | 27.74 | 3.04 |
| 08/19 | 3,958 | 3,958 | 3,953 | 3,954 | -0.08% | 3,111,000 | 5兆5454億 | -0.18% | 27.72 | 3.03 |
| 08/18 | 3,960 | 3,960 | 3,957 | 3,957 | -0.08% | 705,000 | 5兆5496億 | -0.1% | 27.74 | 3.04 |
| 08/15 | 3,960 | 3,961 | 3,958 | 3,960 | 0% | 675,200 | 5兆5539億 | -0.03% | 27.76 | 3.04 |
| 08/14 | 3,960 | 3,961 | 3,959 | 3,960 | 0% | 775,900 | 5兆5539億 | -0.03% | 27.76 | 3.04 |
| 08/13 | 3,960 | 3,963 | 3,959 | 3,960 | +0.03% | 827,700 | 5兆5539億 | -0.03% | 27.76 | 3.04 |
| 08/12 | 3,959 | 3,961 | 3,958 | 3,959 | +0.03% | 1,145,500 | 5兆5524億 | -0.05% | 27.76 | 3.04 |
| 08/08 | 3,960 | 3,961 | 3,957 | 3,958 | -0.05% | 1,480,800 | 5兆5510億 | -0.08% | 27.75 | 3.04 |
| 08/07 | 3,959 | 3,961 | 3,958 | 3,960 | +0.03% | 1,190,300 | 5兆5539億 | 0% | 27.76 | 3.04 |
| 08/06 | 3,961 | 3,962 | 3,959 | 3,959 | -0.05% | 1,037,500 | 5兆5524億 | -0.05% | 27.76 | 3.04 |
| 08/05 | 3,962 | 3,963 | 3,960 | 3,961 | +0.03% | 823,500 | 5兆5553億 | -0.03% | 27.77 | 3.04 |
| 08/04 | 3,962 | 3,963 | 3,960 | 3,960 | -0.1% | 1,053,500 | 5兆5539億 | -0.1% | 27.76 | 3.04 |
| 08/01 | 3,963 | 3,965 | 3,961 | 3,964 | 0% | 809,600 | 5兆5595億 | -0.03% | 27.79 | 3.04 |
| 07/31 | 3,961 | 3,964 | 3,961 | 3,964 | +0.08% | 1,348,700 | 5兆5595億 | -0.05% | 27.79 | 3.04 |
| 07/30 | 3,961 | 3,963 | 3,960 | 3,961 | 0% | 975,200 | 5兆5553億 | -0.13% | 27.77 | 3.04 |
| 07/29 | 3,962 | 3,963 | 3,961 | 3,961 | -0.03% | 952,300 | 5兆5553億 | -0.15% | 27.77 | 3.04 |
| 07/28 | 3,964 | 3,965 | 3,961 | 3,962 | -0.03% | 1,027,600 | 5兆5567億 | -0.18% | 27.78 | 3.04 |
| 07/25 | 3,965 | 3,966 | 3,963 | 3,963 | 0% | 988,200 | 5兆5581億 | -0.2% | 27.79 | 3.04 |
| 07/24 | 3,965 | 3,966 | 3,961 | 3,963 | 0% | 2,589,700 | 5兆5581億 | -0.23% | 27.79 | 3.04 |
| 07/23 | 3,965 | 3,968 | 3,963 | 3,963 | 0% | 1,631,900 | 5兆5581億 | -0.25% | 27.79 | 3.04 |
| 07/22 | 3,965 | 3,969 | 3,963 | 3,963 | 0% | 1,094,500 | 5兆5581億 | -0.28% | 27.79 | 3.04 |
| 07/18 | 3,964 | 3,966 | 3,962 | 3,963 | 0% | 1,442,000 | 5兆5581億 | -0.33% | 27.79 | 3.04 |
| 07/17 | 3,961 | 3,965 | 3,961 | 3,963 | +0.03% | 1,446,900 | 5兆5581億 | -0.35% | 27.79 | 3.04 |
| 07/16 | 3,962 | 3,963 | 3,960 | 3,962 | +0.03% | 1,178,200 | 5兆5567億 | -0.4% | 27.78 | 3.04 |
| 07/15 | 3,959 | 3,962 | 3,959 | 3,961 | +0.08% | 1,043,900 | 5兆5553億 | -0.45% | 27.77 | 3.04 |
| 07/14 | 3,958 | 3,960 | 3,957 | 3,958 | +0.03% | 1,126,800 | 5兆5510億 | -0.58% | 27.75 | 3.04 |
| 07/11 | 3,959 | 3,961 | 3,957 | 3,957 | -0.05% | 1,476,400 | 5兆5496億 | -0.63% | 27.74 | 3.04 |
| 07/10 | 3,961 | 3,962 | 3,954 | 3,959 | -0.03% | 2,731,500 | 5兆5524億 | -0.6% | 27.76 | 3.04 |
| 07/09 | 3,962 | 3,964 | 3,960 | 3,960 | -0.03% | 1,605,300 | 5兆5539億 | -0.63% | 27.76 | 3.04 |
| 07/08 | 3,963 | 3,965 | 3,961 | 3,961 | -0.08% | 2,204,200 | 5兆5553億 | -0.63% | 27.77 | 3.04 |
| 07/07 | 3,965 | 3,966 | 3,962 | 3,964 | -0.03% | 3,225,300 | 5兆5595億 | -0.58% | 27.79 | 3.04 |
| 07/04 | 3,970 | 3,971 | 3,960 | 3,965 | +0.86% | 9,769,700 | 5兆5609億 | -0.58% | 27.8 | 3.04 |
| 07/03 | 3,982 | 3,983 | 3,931 | 3,931 | -1.31% | 106,558,500 | 5兆5132億 | -1.45% | 27.56 | 3.02 |
| 07/02 | 3,988 | 3,990 | 3,983 | 3,983 | -0.18% | 2,539,200 | 5兆5861億 | -0.23% | 27.93 | 3.06 |
| 07/01 | 3,994 | 3,995 | 3,985 | 3,990 | -0.23% | 1,663,500 | 5兆5959億 | -0.05% | 27.97 | 3.06 |
| 06/30 | 3,990 | 3,999 | 3,984 | 3,999 | +0.25% | 3,791,100 | 5兆6085億 | +0.18% | 28.04 | 3.07 |
| 06/27 | 3,981 | 3,989 | 3,980 | 3,989 | +0.28% | 2,486,700 | 5兆5945億 | -0.08% | 27.97 | 3.06 |
| 06/26 | 3,982 | 3,983 | 3,978 | 3,978 | -0.08% | 4,610,500 | 5兆5791億 | -0.35% | 27.89 | 3.05 |
| 06/25 | 3,986 | 3,992 | 3,981 | 3,981 | -0.13% | 4,320,500 | 5兆5833億 | -0.28% | 27.91 | 3.05 |
| 06/24 | 4,000 | 4,001 | 3,986 | 3,986 | -0.6% | 8,635,100 | 5兆5903億 | -0.15% | 27.95 | 3.06 |
| 06/23 | 3,999 | 4,010 | 3,989 | 4,010 | +0.25% | 1,203,600 | 5兆6240億 | +0.45% | 28.11 | 3.08 |
| 06/20 | 3,988 | 4,021 | 3,987 | 4,000 | +0.38% | 3,139,200 | 5兆6100億 | +0.23% | 28.04 | 3.07 |
| 06/19 | 3,990 | 3,998 | 3,985 | 3,985 | -0.35% | 1,741,000 | 5兆5889億 | -0.13% | 27.94 | 3.06 |
| 06/18 | 3,991 | 3,999 | 3,988 | 3,999 | +0.13% | 1,715,700 | 5兆6085億 | +0.23% | 28.04 | 3.07 |
| 06/17 | 3,993 | 3,994 | 3,991 | 3,994 | 0% | 1,997,800 | 5兆6015億 | +0.13% | 28 | 3.06 |
| 06/16 | 3,991 | 3,994 | 3,991 | 3,994 | +0.08% | 1,677,400 | 5兆6015億 | +0.13% | 28 | 3.06 |
| 06/13 | 3,993 | 3,994 | 3,991 | 3,991 | -0.08% | 4,096,800 | 5兆5973億 | +0.08% | 27.98 | 3.06 |
| 06/12 | 3,994 | 3,996 | 3,993 | 3,994 | +0.03% | 3,002,100 | 5兆6015億 | +0.15% | 28 | 3.06 |
| 06/11 | 3,994 | 3,994 | 3,993 | 3,993 | 0% | 2,115,800 | 5兆6001億 | +0.63% | 28 | 3.06 |
| 06/10 | 3,993 | 3,994 | 3,992 | 3,993 | 0% | 2,586,200 | 5兆6001億 | +1.65% | 28 | 3.06 |
| 06/09 | 3,993 | 3,994 | 3,992 | 3,993 | +0.03% | 2,049,800 | 5兆6001億 | +2.73% | 28 | 3.06 |
| 06/06 | 3,992 | 3,993 | 3,991 | 3,992 | +0.03% | 2,099,700 | 5兆5987億 | +3.82% | 27.99 | 3.06 |
| 06/05 | 3,991 | 3,992 | 3,991 | 3,991 | 0% | 2,985,000 | 5兆5973億 | +5.08% | 27.98 | 3.06 |
| 06/04 | 3,992 | 3,993 | 3,991 | 3,991 | -0.05% | 1,810,200 | 5兆5973億 | +6.34% | 27.98 | 3.06 |
| 06/03 | 3,991 | 3,993 | 3,990 | 3,993 | +0.03% | 3,105,900 | 5兆6001億 | +7.8% | 28 | 3.06 |
| 06/02 | 3,991 | 3,992 | 3,988 | 3,992 | +0.05% | 4,258,100 | 5兆5987億 | +9.31% | 27.99 | 3.06 |
| 05/30 | 3,991 | 3,992 | 3,990 | 3,990 | -0.05% | 4,844,800 | 5兆5959億 | +10.89% | 27.97 | 3.06 |
| 05/29 | 3,991 | 3,993 | 3,990 | 3,992 | +0.03% | 3,800,200 | 5兆5987億 | +12.7% | 27.99 | 3.06 |
| 05/28 | 3,989 | 3,992 | 3,988 | 3,991 | +0.05% | 6,013,500 | 5兆5973億 | +14.49% | 27.98 | 3.06 |
| 05/27 | 3,989 | 3,990 | 3,988 | 3,989 | -0.03% | 3,094,600 | 5兆5945億 | +16.26% | 27.97 | 3.06 |
| 05/26 | 3,988 | 3,990 | 3,987 | 3,990 | +0.08% | 3,580,400 | 5兆5959億 | +18.22% | 27.97 | 3.06 |
| 05/23 | 3,987 | 3,988 | 3,986 | 3,987 | 0% | 4,903,100 | 5兆5917億 | +20.24% | 27.95 | 3.06 |
| 05/22 | 3,986 | 3,987 | 3,986 | 3,987 | +0.05% | 3,355,500 | 5兆5917億 | +22.38% | 27.95 | 3.06 |
| 05/21 | 3,983 | 3,987 | 3,983 | 3,985 | +0.05% | 4,987,900 | 5兆5889億 | +24.57% | 27.94 | 3.06 |
| 05/20 | 3,983 | 3,985 | 3,982 | 3,983 | +0.03% | 5,134,100 | 5兆5861億 | +26.81% | 27.93 | 3.06 |
| 05/19 | 3,981 | 3,983 | 3,981 | 3,982 | +0.03% | 5,636,200 | 5兆5847億 | +29.03% | 27.92 | 3.05 |
| 05/16 | 3,982 | 3,983 | 3,981 | 3,981 | -0.03% | 5,919,800 | 5兆5833億 | +31.73% | 27.91 | 3.05 |
| 05/15 | 3,981 | 3,983 | 3,980 | 3,982 | +0.05% | 8,431,600 | 5兆5847億 | +34.48% | 27.92 | 3.05 |
| 05/14 | 3,982 | 3,984 | 3,980 | 3,980 | -0.03% | 11,334,800 | 5兆5819億 | +37.38% | 27.9 | 3.05 |
| 05/13 | 3,981 | 3,983 | 3,980 | 3,981 | +0.03% | 10,188,200 | 5兆5833億 | +40.27% | 27.91 | 3.05 |
| 05/12 | 3,986 | 3,988 | 3,980 | 3,980 | -0.25% | 16,590,100 | 5兆5819億 | +43.06% | 27.9 | 3.05 |
| 05/09 | 3,990 | 3,992 | 3,978 | 3,990 | +14.26% | 40,080,700 | 5兆5959億 | +46.26% | 27.97 | 3.06 |
| 05/08 | 3,492 | 3,492 | 3,492 | 3,492 | +16.71% | 723,300 | 4兆8975億 | +30.59% | 24.48 | 2.68 |
| 05/07 | 2,960 | 3,006 | 2,956 | 2,992 | +0.94% | 4,650,800 | 4兆1962億 | +13.29% | 20.98 | 2.3 |
| 05/02 | 2,960 | 3,023 | 2,945 | 2,964 | +0.58% | 4,310,000 | 4兆1570億 | +12.57% | 20.78 | 2.27 |
| 05/01 | 2,870 | 2,958 | 2,869 | 2,947 | +4.21% | 4,011,800 | 4兆1331億 | +12.27% | 20.66 | 2.26 |
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 | 1,270 635,000 2/5 | 882 441,000 6/9 | 22,332,000 44,664 6/9 | - | - | +9.49% 8/10 | -9.12% 6/9 |
| 2008年 3月期 | 1,246 623,000 4/4 | 854 427,000 3/27 427,000 3/26 | 27,028,500 54,057 3/14 | - | - | +9.94% 12/6 | -12.08% 1/22 |
| 2009年 3月期 | 964 482,000 8/11 | 442 221,100 2/24 | 28,999,500 57,999 6/13 | - | - | +16.33% 3/26 | -32.98% 10/10 |
| 2010年 3月期 | 660 330,000 8/10 | 475 237,600 11/30 | 21,383,000 42,766 3/12 | - | - | +14.3% 6/12 | -11.74% 10/2 |
| 2011年 3月期 | 776 388,000 6/22 | 427 213,400 3/15 | 22,899,000 45,798 6/23 | 1兆883億 | 5985億8700万 | +9.96% 6/21 | -25.31% 3/15 |
| 2012年 3月期 | 588 294,200 3/21 | 461 230,400 11/25 | 18,633,000 37,266 12/9 | 8252億3100万 | 6462億7200万 | +10.22% 7/8 | -9.9% 8/8 |
| 2013年 3月期 | 642 321,000 3/25 | 427 213,300 6/4 | 19,471,500 38,943 3/8 | 9004億500万 | 5983億650万 | +9.26% 1/4 | -11.35% 5/9 |
| 2014年 3月期 | 863 4,315 2/27 | 587 2,935 11/1 | 30,323,500 60,647 5/10 | 1兆2103億 | 8232億6750万 | +23.4% 5/10 | -12.45% 6/13 |
| 2015年 3月期 | 1,068 5,340 3/23 5,340 3/20 | 726 3,630 5/20 | 13,578,500 2,715,700 10/31 | 1兆4978億 | 1兆182億 | +10.81% 11/5 | -5.97% 12/16 |
| 2016年 3月期 | 1,264 6,320 10/29 | 989 4,945 7/9 | 12,270,500 2,454,100 10/9 | 1兆7727億 | 1兆3870億 | +9.92% 2/3 | -9.32% 8/25 |
| 2017年 3月期 | 1,210 6,050 4/28 | 915 4,575 6/24 | 13,117,000 2,623,400 5/31 | 1兆6970億 | 1兆2832億 | +7.98% 5/8 | -13.45% 6/24 |
| 2018年 3月期 | 1,424 1/9 | 1,004 5,020 4/20 | 10,616,700 2/7 | 1兆9971億 | 1兆4081億 | +10.81% 5/17 | -15.14% 2/14 |
| 2019年 3月期 | 1,607 10/2 | 1,090 4/4 | 10,118,900 2/6 | 2兆2538億 | 1兆5287億 | +9.2% 8/7 | -11.65% 12/25 |
| 2020年 3月期 | 1,588 1/21 | 858 3/19 | 11,525,700 2/5 | 2兆2271億 | 1兆2033億 | +8.99% 7/2 | -30.95% 3/19 |
| 2021年 3月期 | 1,785 3/18 | 939 4/3 | 14,048,100 3/1 | 2兆5034億 | 1兆3169億 | +13.83% 9/23 | -10.97% 10/30 |
| 2022年 3月期 | 2,577 11/24 | 1,629 4/21 | 7,798,300 4/9 | 3兆6142億 | 2兆2846億 | +15.62% 9/6 | -10.44% 1/27 |
| 2023年 3月期 | 2,885 5/9 | 1,656 3/16 | 33,059,000 5/9 | 4兆462億 | 2兆3225億 | +9.09% 10/26 | -19.6% 5/13 |
| 2024年 3月期 | 2,539 3/21 | 1,686 12/8 | 14,353,900 10/30 | 3兆5609億 | 2兆3646億 | +13.99% 1/15 | -11.24% 10/23 |
| 2025年 3月期 | 3,258 2/6 | 1,852 8/9 | 15,011,900 7/3 | 4兆5693億 | 2兆5974億 | +13.94% 9/27 | -19.18% 8/5 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- 107%（2.07倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 319%（4.19倍）
- 2000/12/29 vs 1999/12/30
- -68%（0.32倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
