株価チャート
株価
5/7
- 前日 (5/2)
- 8,378
- 始値
- 8,451
- 高値
- 8,542
- 安値
- 8,406
- 終値 +0.9%
- 8,453
- 出来高 -22.75%
- 578,800
乖離率
- 株価（5日）
移動平均値 - +4.4%
8,097 - 株価（25日）
移動平均値 - +15.97%
7,289 - 出来高（5日）
移動平均値 - -58.16%
1,383,520
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 8,451 | 8,542 | 8,406 | 8,453 | +0.9% | 578,800 | 1兆357億 | +15.97% | 36.24 | 3.03 |
| 05/02 | 8,220 | 8,438 | 8,211 | 8,378 | +1.6% | 749,300 | 1兆265億 | +15.88% | 35.92 | 3 |
| 05/01 | 8,246 | 8,362 | 8,160 | 8,246 | -0.4% | 1,068,800 | 1兆103億 | +14.93% | 35.36 | 2.95 |
| 04/30 | 7,750 | 8,279 | 7,749 | 8,279 | +16.15% | 4,120,000 | 1兆144億 | +16.25% | 35.5 | 2.97 |
| 04/28 | 7,150 | 7,220 | 7,106 | 7,128 | +0.61% | 400,700 | 8734億521万 | +0.89% | 30.56 | 2.55 |
| 04/25 | 7,083 | 7,168 | 7,055 | 7,085 | -0.34% | 559,200 | 8681億3635万 | +0.43% | 30.38 | 2.54 |
| 04/24 | 7,248 | 7,248 | 7,109 | 7,109 | -1.94% | 466,400 | 8710億7711万 | +0.78% | 30.48 | 2.55 |
| 04/23 | 7,253 | 7,356 | 7,195 | 7,250 | +0.93% | 680,200 | 8883億5407万 | +2.85% | 31.09 | 2.6 |
| 04/22 | 7,200 | 7,295 | 7,140 | 7,183 | -1.18% | 1,034,900 | 8801億4445万 | +2.09% | 30.8 | 2.57 |
| 04/21 | 7,621 | 7,663 | 7,211 | 7,269 | -6.11% | 1,925,700 | 8906億8217万 | +3.47% | 31.17 | 2.6 |
| 04/18 | 7,349 | 7,742 | 7,282 | 7,742 | +5.91% | 1,271,800 | 9486億3961万 | +10.44% | 33.2 | 2.77 |
| 04/17 | 7,317 | 7,372 | 7,267 | 7,310 | +0.4% | 444,500 | 8957億596万 | +4.8% | 31.34 | 2.62 |
| 04/16 | 7,231 | 7,323 | 7,171 | 7,281 | +1.35% | 429,100 | 8921億5255万 | +4.64% | 31.22 | 2.61 |
| 04/15 | 7,165 | 7,253 | 7,135 | 7,184 | +0.27% | 402,000 | 8802億6698万 | +3.46% | 30.8 | 2.57 |
| 04/14 | 7,163 | 7,299 | 7,152 | 7,165 | +0.63% | 472,200 | 8779億3888万 | +3.33% | 30.72 | 2.57 |
| 04/11 | 7,017 | 7,149 | 6,927 | 7,120 | -0.52% | 715,600 | 8724億2496万 | +2.86% | 30.53 | 2.55 |
| 04/10 | 6,900 | 7,168 | 6,824 | 7,157 | +7.48% | 364,700 | 8769億5863万 | +3.29% | 30.69 | 2.56 |
| 04/09 | 6,793 | 6,817 | 6,532 | 6,659 | -2.22% | 398,600 | 8159億3789万 | -3.88% | 28.55 | 2.39 |
| 04/08 | 6,679 | 6,849 | 6,669 | 6,810 | +3.51% | 440,700 | 8344億4016万 | -1.97% | 29.2 | 2.44 |
| 04/07 | 6,571 | 6,745 | 6,420 | 6,579 | -5.62% | 606,400 | 8061億3537万 | -5.47% | 28.21 | 2.36 |
| 04/04 | 6,861 | 7,035 | 6,850 | 6,971 | +1% | 570,900 | 8541億6775万 | -0.14% | 29.89 | 2.5 |
| 04/03 | 6,777 | 6,920 | 6,750 | 6,902 | -1.68% | 395,500 | 8457億1307万 | -1.2% | 29.59 | 2.47 |
| 04/02 | 7,051 | 7,065 | 6,950 | 7,020 | +0.57% | 353,200 | 8601億7180万 | +0.4% | 30.1 | 2.52 |
| 04/01 | 7,054 | 7,115 | 6,959 | 6,980 | +0.37% | 380,900 | 8552億7054万 | -0.2% | 29.93 | 2.5 |
| 03/31 | 6,989 | 7,042 | 6,940 | 6,954 | -0.52% | 453,000 | 8520億8471万 | -0.64% | 29.82 | 2.49 |
| 03/28 | 7,000 | 7,035 | 6,944 | 6,990 | -0.14% | 323,800 | 8564億9585万 | -0.26% | 29.97 | 2.5 |
| 03/27 | 6,914 | 7,000 | 6,890 | 7,000 | +1.23% | 416,100 | 8577億2117万 | -0.17% | 30.01 | 2.51 |
| 03/26 | 6,833 | 6,927 | 6,830 | 6,915 | +0.63% | 342,400 | 8473億598万 | -1.37% | 29.65 | 2.48 |
| 03/25 | 6,830 | 6,918 | 6,830 | 6,872 | -0.03% | 388,400 | 8420億3712万 | -2% | 29.47 | 2.46 |
| 03/24 | 7,074 | 7,095 | 6,874 | 6,874 | -2.72% | 348,100 | 8422億8219万 | -2.04% | 29.47 | 2.46 |
| 03/21 | 6,930 | 7,082 | 6,903 | 7,066 | +1.46% | 577,000 | 8658億825万 | +0.7% | 30.3 | 2.53 |
| 03/19 | 6,988 | 7,026 | 6,912 | 6,964 | +0.56% | 281,800 | 8533億1003万 | -0.66% | 29.86 | 2.5 |
| 03/18 | 6,944 | 6,982 | 6,900 | 6,925 | 0% | 217,300 | 8485億3130万 | -1.21% | 29.69 | 2.48 |
| 03/17 | 6,876 | 6,953 | 6,876 | 6,925 | +0.73% | 215,800 | 8485億3130万 | -1.14% | 29.69 | 2.48 |
| 03/14 | 6,839 | 6,910 | 6,825 | 6,875 | -0.13% | 266,200 | 8424億472万 | -1.79% | 29.48 | 2.46 |
| 03/13 | 6,935 | 6,991 | 6,821 | 6,884 | +0.01% | 307,700 | 8435億750万 | -1.56% | 29.52 | 2.47 |
| 03/12 | 6,977 | 6,999 | 6,804 | 6,883 | -0.61% | 377,700 | 8433億8497万 | -1.32% | 29.51 | 2.47 |
| 03/11 | 6,875 | 6,943 | 6,795 | 6,925 | -0.3% | 453,500 | 8485億3130万 | -0.39% | 29.69 | 2.48 |
| 03/10 | 6,913 | 6,999 | 6,831 | 6,946 | +1.34% | 395,900 | 8511億446万 | +0.29% | 29.78 | 2.49 |
| 03/07 | 7,200 | 7,244 | 6,846 | 6,854 | -5.98% | 499,900 | 8398億3155万 | -0.75% | 29.39 | 2.46 |
| 03/06 | 7,150 | 7,346 | 7,145 | 7,290 | +2.09% | 353,900 | 8932億5533万 | +5.82% | 31.26 | 2.61 |
| 03/05 | 7,155 | 7,155 | 7,046 | 7,141 | +0.25% | 327,400 | 8749億9812万 | +4.17% | 30.62 | 2.56 |
| 03/04 | 7,130 | 7,205 | 7,057 | 7,123 | -0.43% | 394,900 | 8727億9255万 | +4.47% | 30.54 | 2.55 |
| 03/03 | 7,176 | 7,205 | 7,052 | 7,154 | +0.89% | 447,300 | 8765億9103万 | +5.55% | 30.67 | 2.56 |
| 02/28 | 7,075 | 7,142 | 7,007 | 7,091 | +0.01% | 531,800 | 8688億7154万 | +5.21% | 30.4 | 2.54 |
| 02/27 | 7,050 | 7,095 | 6,982 | 7,090 | +0.57% | 315,500 | 8687億4901万 | +5.77% | 30.4 | 2.54 |
| 02/26 | 7,080 | 7,085 | 6,985 | 7,050 | -0.41% | 433,100 | 8638億4775万 | +5.73% | 30.23 | 2.53 |
| 02/25 | 7,060 | 7,113 | 7,024 | 7,079 | -0.3% | 393,800 | 8674億116万 | +6.72% | 30.35 | 2.54 |
| 02/21 | 7,120 | 7,136 | 7,030 | 7,100 | -1.06% | 599,900 | 8699億7433万 | +7.66% | 30.44 | 2.54 |
| 02/20 | 7,150 | 7,299 | 7,100 | 7,176 | +1.11% | 607,900 | 8792億8673万 | +9.39% | 30.77 | 2.57 |
| 02/19 | 6,959 | 7,122 | 6,944 | 7,097 | +1.62% | 425,500 | 8696億673万 | +8.85% | 30.43 | 2.54 |
| 02/18 | 6,935 | 6,990 | 6,877 | 6,984 | +0.82% | 392,700 | 8557億6066万 | +7.74% | 29.95 | 2.5 |
| 02/17 | 7,037 | 7,122 | 6,905 | 6,927 | -1.17% | 532,900 | 8487億7636万 | +7.38% | 29.7 | 2.48 |
| 02/14 | 6,850 | 7,017 | 6,805 | 7,009 | +2.13% | 698,500 | 8588億2395万 | +9.17% | 30.05 | 2.51 |
| 02/13 | 6,840 | 6,864 | 6,766 | 6,863 | -0.31% | 800,600 | 8409億3434万 | +7.45% | 29.43 | 2.46 |
| 02/12 | 6,965 | 6,965 | 6,807 | 6,884 | -1.36% | 1,034,300 | 8435億750万 | +8.22% | 29.52 | 2.47 |
| 02/10 | 6,778 | 7,005 | 6,715 | 6,979 | +2.63% | 1,238,500 | 8551億4800万 | +10.2% | 29.92 | 2.5 |
| 02/07 | 6,819 | 6,825 | 6,753 | 6,800 | -0.1% | 726,800 | 8332億1485万 | +7.94% | 29.16 | 2.44 |
| 02/06 | 6,696 | 6,813 | 6,671 | 6,807 | +1.66% | 832,800 | 8340億7257万 | +8.43% | 29.19 | 2.44 |
| 02/05 | 6,440 | 6,711 | 6,425 | 6,696 | +4.33% | 714,000 | 8204億7156万 | +7.08% | 28.71 | 2.4 |
| 02/04 | 6,380 | 6,434 | 6,337 | 6,418 | +1.74% | 552,700 | 7864億778万 | +3% | 27.52 | 2.3 |
| 02/03 | 6,240 | 6,329 | 6,226 | 6,308 | +0.21% | 611,900 | 7729億2930万 | +1.38% | 27.05 | 2.26 |
| 01/31 | 6,370 | 6,407 | 6,290 | 6,295 | -2.36% | 702,800 | 7713億3639万 | +1.21% | 26.99 | 2.26 |
| 01/30 | 6,436 | 6,574 | 6,410 | 6,447 | +0.44% | 876,800 | 7899億6119万 | +3.67% | 27.64 | 2.31 |
| 01/29 | 6,432 | 6,544 | 6,414 | 6,419 | -0.19% | 693,500 | 7865億3031万 | +3.43% | 27.52 | 2.3 |
| 01/28 | 6,212 | 6,473 | 6,212 | 6,431 | +3.36% | 770,500 | 7880億69万 | +3.81% | 27.57 | 2.3 |
| 01/27 | 6,166 | 6,222 | 6,116 | 6,222 | +1.5% | 521,200 | 7623億9159万 | +0.58% | 26.68 | 2.23 |
| 01/24 | 6,141 | 6,181 | 6,069 | 6,130 | -1.21% | 1,007,300 | 7511億1868万 | -0.92% | 26.28 | 2.2 |
| 01/23 | 6,212 | 6,245 | 6,180 | 6,205 | +0.73% | 602,600 | 7603億855万 | +0.19% | 26.61 | 2.22 |
| 01/22 | 6,214 | 6,235 | 6,148 | 6,160 | -1.03% | 534,400 | 7547億9463万 | -0.6% | 26.41 | 2.21 |
| 01/21 | 6,199 | 6,258 | 6,163 | 6,224 | +0.96% | 318,400 | 7626億3665万 | +0.37% | 26.69 | 2.23 |
| 01/20 | 6,155 | 6,288 | 6,144 | 6,165 | +0.39% | 624,800 | 7554億728万 | -0.55% | 26.43 | 2.21 |
| 01/17 | 6,210 | 6,230 | 6,131 | 6,141 | -1.06% | 562,900 | 7524億6653万 | -0.84% | 26.33 | 2.2 |
| 01/16 | 6,235 | 6,264 | 6,182 | 6,207 | +0.44% | 442,300 | 7605億5361万 | +0.34% | 26.61 | 2.22 |
| 01/15 | 6,185 | 6,241 | 6,138 | 6,180 | +0.32% | 624,800 | 7572億4526万 | -0.05% | 26.5 | 2.21 |
| 01/14 | 6,260 | 6,288 | 6,160 | 6,160 | -0.74% | 587,400 | 7547億9463万 | -0.32% | 26.41 | 2.21 |
| 01/10 | 6,150 | 6,211 | 6,128 | 6,206 | +0.96% | 347,200 | 7604億3108万 | +0.45% | 26.61 | 2.22 |
| 01/09 | 6,177 | 6,219 | 6,116 | 6,147 | -0.52% | 645,000 | 7532億172万 | -0.41% | 26.36 | 2.2 |
| 01/08 | 6,180 | 6,220 | 6,142 | 6,179 | -0.58% | 555,200 | 7571億2273万 | +0.19% | 26.49 | 2.21 |
| 01/07 | 6,228 | 6,262 | 6,196 | 6,215 | +0.49% | 530,000 | 7615億3386万 | +0.81% | 26.65 | 2.23 |
| 01/06 | 6,152 | 6,218 | 6,145 | 6,185 | +0.62% | 736,900 | 7578億5792万 | +0.41% | 26.52 | 2.22 |
| 2024 | ||||||||||
| 12/30 | 6,251 | 6,254 | 6,133 | 6,147 | -1.59% | 503,400 | 7532億172万 | -0.15% | 26.36 | 2.2 |
| 12/27 | 6,200 | 6,269 | 6,189 | 6,246 | +0.79% | 324,200 | 7653億3234万 | +1.51% | 26.78 | 2.24 |
| 12/26 | 6,138 | 6,203 | 6,098 | 6,197 | +0.94% | 415,900 | 7593億2830万 | +0.86% | 26.57 | 2.22 |
| 12/25 | 6,223 | 6,231 | 6,095 | 6,139 | -0.95% | 364,000 | 7522億2146万 | 0% | 26.32 | 2.2 |
| 12/24 | 6,274 | 6,279 | 6,181 | 6,198 | -1.1% | 327,300 | 7594億5083万 | +1.03% | 26.58 | 2.22 |
| 12/23 | 6,247 | 6,300 | 6,216 | 6,267 | +0.32% | 544,200 | 7679億551万 | +2.47% | 26.87 | 2.25 |
| 12/20 | 6,173 | 6,255 | 6,146 | 6,247 | +1.68% | 693,000 | 7654億5488万 | +2.61% | 26.79 | 2.24 |
| 12/19 | 6,060 | 6,190 | 6,042 | 6,144 | +0.2% | 418,700 | 7528億3412万 | +1.34% | 26.34 | 2.2 |
| 12/18 | 6,187 | 6,197 | 6,071 | 6,132 | -1.32% | 449,600 | 7513億6374万 | +1.44% | 26.29 | 2.2 |
| 12/17 | 6,226 | 6,248 | 6,175 | 6,214 | -0.58% | 537,400 | 7614億1133万 | +3.21% | 26.64 | 2.23 |
| 12/16 | 6,275 | 6,308 | 6,226 | 6,250 | -0.16% | 315,800 | 7658億2247万 | +4.22% | 26.8 | 2.24 |
| 12/13 | 6,315 | 6,414 | 6,234 | 6,260 | -0.87% | 686,600 | 7670億4779万 | +4.88% | 26.84 | 2.24 |
| 12/12 | 6,300 | 6,360 | 6,278 | 6,315 | +1.07% | 568,900 | 7737億8702万 | +5.83% | 27.08 | 2.26 |
| 12/11 | 6,205 | 6,298 | 6,142 | 6,248 | +0.81% | 606,900 | 7655億7741万 | +4.81% | 26.79 | 2.24 |
| 12/10 | 6,053 | 6,198 | 6,043 | 6,198 | +3.04% | 540,900 | 7594億5083万 | +4.1% | 26.58 | 2.22 |
| 12/09 | 6,013 | 6,035 | 5,954 | 6,015 | +1.02% | 605,800 | 7370億2754万 | +1.19% | 25.79 | 2.16 |
| 12/06 | 6,087 | 6,103 | 5,923 | 5,954 | -2.98% | 826,100 | 7295億5312万 | +0.19% | 25.53 | 2.13 |
| 12/05 | 6,113 | 6,145 | 6,082 | 6,137 | +0.41% | 457,400 | 7519億7640万 | +3.25% | 26.31 | 2.2 |
| 12/04 | 6,128 | 6,167 | 6,079 | 6,112 | +0.08% | 615,700 | 7489億1311万 | +2.93% | 26.21 | 2.19 |
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 | 3,390 1/17 1/16 | 2,040 7/18 | 3,184,800 12/13 | - | - | +15.59% 8/15 | -16.35% 5/25 |
| 2008年 3月期 | 3,980 11/7 | 2,710 1/16 | 3,935,300 5/23 | - | - | +13.56% 7/9 | -18.12% 1/16 |
| 2009年 3月期 | 3,840 4/15 4/9 | 1,497 3/12 | 6,285,500 2/13 | - | - | +12.17% 3/27 | -27% 10/27 |
| 2010年 3月期 | 2,600 9/4 | 1,702 4/14 | 4,357,100 5/19 | - | - | +14.78% 5/21 | -17.98% 11/19 |
| 2011年 3月期 | 2,047 4/1 | 1,070 3/15 | 3,877,600 12/17 | 2361億6239万 | 1234億4590万 | +7.93% 6/21 | -21.06% 3/15 |
| 2012年 3月期 | 1,878 9/1 | 1,233 6/14 | 4,898,700 9/6 | 2166億6486万 | 1422億5121万 | +14.21% 10/27 | -20.33% 9/26 |
| 2013年 3月期 | 1,737 4/2 | 975 3/27 | 7,924,400 2/28 | 2003億9769万 | 1124億8575万 | +18.7% 4/23 | -16.65% 5/28 |
| 2014年 3月期 | 3,050 1/28 | 943 4/4 | 80,935,300 1/28 | 3524億2718万 | 1087億9391万 | +48.75% 1/29 | -15.49% 4/16 |
| 2015年 3月期 | 2,696 1/23 | 1,416 5/12 | 14,279,100 8/7 | 3116億6567万 | 1636億5518万 | +15.48% 7/15 | -18.57% 5/12 |
| 2016年 3月期 | 3,410 8/12 | 2,488 5/12 | 4,914,000 6/16 | 4169億7103万 | 3041億1544万 | +10.8% 7/17 | -11.48% 8/24 |
| 2017年 3月期 | 3,635 6/9 | 2,737 4/8 | 4,151,500 12/2 | 4445億5866万 | 3347億3372万 | +13.99% 5/27 | -14.08% 11/11 |
| 2018年 3月期 | 5,730 1/17 | 3,085 4/13 | 4,068,900 5/12 | 7013億2275万 | 3775億2192万 | +16.29% 11/9 | -17.55% 2/7 |
| 2019年 3月期 | 5,890 6/22 | 2,766 12/25 | 2,562,600 3/22 | 7209億2949万 | 3389億2239万 | +17.8% 3/22 | -17.1% 11/21 |
| 2020年 3月期 | 5,760 1/14 | 3,305 6/24 6/19 他3件 | 6,178,900 11/26 | 7057億8199万 | 4049億6692万 | +17.56% 9/30 | -16.87% 3/13 |
| 2021年 3月期 | 7,460 9/3 | 4,365 5/1 | 3,806,200 11/10 | 9140億8570万 | 5348億5041万 | +20.14% 8/7 | -19.15% 11/10 |
| 2022年 3月期 | 7,100 4/16 | 5,100 7/9 | 3,316,800 4/16 | 8699億7433万 | 6249億1113万 | +14.74% 8/6 | -11.7% 10/5 |
| 2023年 3月期 | 7,150 11/8 | 4,965 4/22 | 1,928,100 8/5 | 8761億91万 | 6083億6937万 | +15.97% 5/23 | -6.39% 8/4 |
| 2024年 3月期 | 7,566 6/21 | 4,653 12/22 | 4,304,900 8/7 | 9270億7405万 | 5701億3951万 | +15.26% 1/15 | -14.11% 8/9 |
| 最新 | 8,453 2025/5/7 | 578,800 | 1兆357億 | +15.97% 7,289 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/05/07 vs 2024/12/30
- 38%（1.38倍）
- 過去安値
943円（2013/04/04） - 796%（8.96倍）
8,453円（5/7）