株価チャート
株価
4/25
- 前日 (4/24)
- 3,867
- 始値
- 3,800
- 高値
- 3,876
- 安値
- 3,762
- 終値 -0.47%
- 3,849
- 出来高 +45.99%
- 2,299,000
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,874 - 株価（25日）
移動平均値 - +2.15%
3,768 - 出来高（5日）
移動平均値 - +54.55%
1,487,500
2024/11/26～2025/04/25
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 | 3,800 | 3,876 | 3,762 | 3,849 | -0.47% | 2,299,000 | 2兆515億 | +2.15% | 33.26 | 7.93 |
| 04/24 | 3,936 | 3,977 | 3,841 | 3,867 | -0.72% | 1,574,800 | 2兆611億 | +2.96% | 33.42 | 7.97 |
| 04/23 | 3,931 | 3,944 | 3,881 | 3,895 | +0.88% | 1,283,300 | 2兆760億 | +4.09% | 33.66 | 8.02 |
| 04/22 | 3,896 | 3,927 | 3,842 | 3,861 | -0.9% | 1,201,800 | 2兆579億 | +3.62% | 33.37 | 7.95 |
| 04/21 | 3,936 | 3,948 | 3,872 | 3,896 | -2.11% | 1,078,600 | 2兆766億 | +5.01% | 33.67 | 8.02 |
| 04/18 | 3,922 | 3,980 | 3,871 | 3,980 | +1.48% | 1,387,300 | 2兆1213億 | +7.8% | 34.39 | 8.2 |
| 04/17 | 3,855 | 3,938 | 3,836 | 3,922 | +1.87% | 1,203,300 | 2兆904億 | +6.87% | 33.89 | 8.08 |
| 04/16 | 3,870 | 3,889 | 3,822 | 3,850 | +0.21% | 1,212,100 | 2兆520億 | +5.48% | 33.27 | 7.93 |
| 04/15 | 3,859 | 3,900 | 3,832 | 3,842 | +0.5% | 1,411,200 | 2兆478億 | +5.75% | 33.2 | 7.91 |
| 04/14 | 3,800 | 3,852 | 3,789 | 3,823 | +2.3% | 1,207,400 | 2兆377億 | +5.61% | 33.04 | 7.87 |
| 04/11 | 3,672 | 3,748 | 3,604 | 3,737 | -2.5% | 2,011,100 | 1兆9918億 | +3.37% | 32.29 | 7.7 |
| 04/10 | 3,707 | 3,845 | 3,672 | 3,833 | +8.89% | 2,390,800 | 2兆430億 | +6.12% | 33.12 | 7.9 |
| 04/09 | 3,550 | 3,575 | 3,455 | 3,520 | -1.95% | 2,223,200 | 1兆8761億 | -2.47% | 30.42 | 7.25 |
| 04/08 | 3,614 | 3,663 | 3,544 | 3,590 | +5.46% | 2,374,500 | 1兆9135億 | -0.83% | 31.02 | 7.39 |
| 04/07 | 3,420 | 3,517 | 3,292 | 3,404 | -6.74% | 2,879,800 | 1兆8143億 | -6.1% | 29.42 | 7.01 |
| 04/03 | 3,520 | 3,683 | 3,517 | 3,650 | -1.22% | 2,055,400 | 1兆9454億 | +0.33% | 31.54 | 7.52 |
| 04/02 | 3,679 | 3,716 | 3,645 | 3,695 | +1.07% | 1,346,100 | 1兆9694億 | +1.48% | 31.93 | 7.61 |
| 04/01 | 3,699 | 3,745 | 3,640 | 3,656 | -0.22% | 2,040,000 | 1兆9486億 | +0.11% | 31.59 | 7.53 |
| 03/31 | 3,682 | 3,756 | 3,664 | 3,664 | -4.56% | 2,217,700 | 1兆9529億 | -0.14% | 31.66 | 7.55 |
| 03/28 | 3,866 | 3,897 | 3,818 | 3,839 | -0.85% | 2,205,600 | 2兆462億 | +4.41% | 33.18 | 7.91 |
| 03/27 | 3,768 | 3,876 | 3,755 | 3,872 | +1.1% | 2,259,600 | 2兆638億 | +5.22% | 33.46 | 7.98 |
| 03/26 | 3,789 | 3,883 | 3,766 | 3,830 | +1.75% | 2,468,600 | 2兆414億 | +4.05% | 33.1 | 7.89 |
| 03/25 | 3,773 | 3,797 | 3,719 | 3,764 | +1.59% | 1,852,100 | 2兆62億 | +2.25% | 32.53 | 7.75 |
| 03/24 | 3,705 | 3,780 | 3,681 | 3,705 | +1.06% | 2,214,400 | 1兆9748億 | +0.6% | 32.02 | 7.63 |
| 03/21 | 3,565 | 3,691 | 3,551 | 3,666 | +3.38% | 3,253,800 | 1兆9540億 | -0.6% | 31.68 | 7.55 |
| 03/19 | 3,575 | 3,608 | 3,545 | 3,546 | +1.17% | 2,147,100 | 1兆8900億 | -4.01% | 30.64 | 7.3 |
| 03/18 | 3,503 | 3,535 | 3,481 | 3,505 | +0.43% | 1,518,800 | 1兆8682億 | -5.4% | 30.29 | 7.22 |
| 03/17 | 3,519 | 3,537 | 3,480 | 3,490 | +0.37% | 1,272,400 | 1兆8602億 | -6.11% | 30.16 | 7.19 |
| 03/14 | 3,413 | 3,522 | 3,390 | 3,477 | +1.02% | 1,978,800 | 1兆8532億 | -6.86% | 30.05 | 7.16 |
| 03/13 | 3,505 | 3,527 | 3,429 | 3,442 | +0.2% | 1,981,700 | 1兆8346億 | -8.04% | 29.74 | 7.09 |
| 03/12 | 3,440 | 3,495 | 3,434 | 3,435 | +0.7% | 2,301,200 | 1兆8308億 | -8.42% | 29.68 | 7.08 |
| 03/11 | 3,324 | 3,428 | 3,277 | 3,411 | -0.73% | 3,846,400 | 1兆8181億 | -9.19% | 29.48 | 7.03 |
| 03/10 | 3,520 | 3,520 | 3,396 | 3,436 | -2.39% | 3,745,400 | 1兆8314億 | -8.67% | 29.69 | 7.08 |
| 03/07 | 3,565 | 3,628 | 3,511 | 3,520 | -4.68% | 3,200,400 | 1兆8761億 | -6.58% | 30.42 | 7.25 |
| 03/06 | 3,623 | 3,710 | 3,603 | 3,693 | +1.18% | 3,273,100 | 1兆9684億 | -1.91% | 31.91 | 7.61 |
| 03/05 | 3,725 | 3,732 | 3,545 | 3,650 | -3.05% | 6,136,500 | 1兆9454億 | -2.82% | 31.54 | 7.52 |
| 03/04 | 3,732 | 3,788 | 3,660 | 3,765 | -0.97% | 3,340,100 | 2兆67億 | +0.53% | 32.54 | 7.75 |
| 03/03 | 3,809 | 3,809 | 3,645 | 3,802 | +2.73% | 5,091,100 | 2兆265億 | +1.93% | 32.86 | 7.83 |
| 02/28 | 3,662 | 3,745 | 3,626 | 3,701 | -0.83% | 3,898,700 | 1兆9726億 | -0.27% | 31.98 | 7.62 |
| 02/27 | 3,740 | 3,799 | 3,695 | 3,732 | +0.24% | 2,610,600 | 1兆9891億 | +1.03% | 32.25 | 7.69 |
| 02/26 | 3,947 | 3,947 | 3,710 | 3,723 | -6.17% | 4,503,400 | 1兆9844億 | +1.25% | 32.17 | 7.67 |
| 02/25 | 4,051 | 4,054 | 3,955 | 3,968 | -2.77% | 3,717,600 | 2兆1149億 | +8.42% | 34.29 | 8.17 |
| 02/21 | 3,920 | 4,100 | 3,911 | 4,081 | +5.13% | 3,880,100 | 2兆1752億 | +12.36% | 35.27 | 8.41 |
| 02/20 | 3,890 | 3,936 | 3,838 | 3,882 | -0.79% | 1,610,300 | 2兆691億 | +7.74% | 33.55 | 8 |
| 02/19 | 3,907 | 3,938 | 3,872 | 3,913 | +0.54% | 1,734,800 | 2兆856億 | +9.24% | 33.82 | 8.06 |
| 02/18 | 3,830 | 3,907 | 3,813 | 3,892 | +1.83% | 1,852,500 | 2兆744億 | +9.42% | 33.63 | 8.02 |
| 02/17 | 3,825 | 3,857 | 3,811 | 3,822 | -0.08% | 1,226,400 | 2兆371億 | +8.12% | 33.03 | 7.87 |
| 02/14 | 3,816 | 3,845 | 3,798 | 3,825 | +0.26% | 1,222,900 | 2兆387億 | +8.79% | 33.05 | 7.88 |
| 02/13 | 3,834 | 3,879 | 3,804 | 3,815 | -0.55% | 1,862,200 | 2兆334億 | +9.03% | 32.97 | 7.86 |
| 02/12 | 3,824 | 3,836 | 3,728 | 3,836 | +0.45% | 1,960,700 | 2兆446億 | +10.17% | 33.15 | 7.9 |
| 02/10 | 3,793 | 3,845 | 3,770 | 3,819 | +0.92% | 1,480,600 | 2兆355億 | +10.28% | 33 | 7.87 |
| 02/07 | 3,850 | 3,855 | 3,760 | 3,784 | -2.87% | 2,489,800 | 2兆169億 | +9.71% | 32.7 | 7.79 |
| 02/06 | 3,788 | 3,923 | 3,770 | 3,896 | +4.17% | 2,855,400 | 2兆766億 | +13.32% | 33.67 | 8.02 |
| 02/05 | 3,671 | 3,759 | 3,667 | 3,740 | +3.03% | 2,467,000 | 1兆9934億 | +9.39% | 32.32 | 7.7 |
| 02/04 | 3,628 | 3,681 | 3,597 | 3,630 | +1.71% | 1,975,200 | 1兆9348億 | +6.61% | 31.37 | 7.48 |
| 02/03 | 3,499 | 3,619 | 3,470 | 3,569 | +0.34% | 2,191,500 | 1兆9023億 | +5.06% | 30.84 | 7.35 |
| 01/31 | 3,590 | 3,634 | 3,538 | 3,557 | -0.92% | 1,765,000 | 1兆8959億 | +4.9% | 30.74 | 7.33 |
| 01/30 | 3,570 | 3,629 | 3,445 | 3,590 | +4.57% | 3,984,400 | 1兆9135億 | +6.06% | 31.02 | 7.39 |
| 01/29 | 3,482 | 3,508 | 3,433 | 3,433 | -1.38% | 1,806,000 | 1兆8298億 | +1.6% | 29.67 | 7.07 |
| 01/28 | 3,304 | 3,508 | 3,301 | 3,481 | +3.6% | 1,860,000 | 1兆8554億 | +3.02% | 30.08 | 7.17 |
| 01/27 | 3,416 | 3,431 | 3,358 | 3,360 | -1.38% | 1,379,300 | 1兆7909億 | -0.59% | 29.04 | 6.92 |
| 01/24 | 3,374 | 3,423 | 3,373 | 3,407 | +2.99% | 1,850,500 | 1兆8159億 | +0.71% | 29.44 | 7.02 |
| 01/23 | 3,332 | 3,372 | 3,308 | 3,308 | +0.55% | 1,546,700 | 1兆7632億 | -2.27% | 28.59 | 6.81 |
| 01/22 | 3,309 | 3,328 | 3,283 | 3,290 | -0.51% | 1,203,000 | 1兆7536億 | -3.09% | 28.43 | 6.78 |
| 01/21 | 3,345 | 3,355 | 3,270 | 3,307 | +0.73% | 1,059,700 | 1兆7626億 | -2.88% | 28.58 | 6.81 |
| 01/20 | 3,336 | 3,337 | 3,283 | 3,283 | +0.09% | 763,000 | 1兆7498億 | -3.87% | 28.37 | 6.76 |
| 01/17 | 3,320 | 3,328 | 3,226 | 3,280 | -1.97% | 1,364,900 | 1兆7482億 | -4.18% | 28.35 | 6.76 |
| 01/16 | 3,417 | 3,417 | 3,346 | 3,346 | -0.33% | 978,000 | 1兆7834億 | -2.51% | 28.92 | 6.89 |
| 01/15 | 3,319 | 3,406 | 3,311 | 3,357 | +1.97% | 1,288,200 | 1兆7893億 | -2.41% | 29.01 | 6.91 |
| 01/14 | 3,350 | 3,355 | 3,278 | 3,292 | -1.35% | 1,190,200 | 1兆7546億 | -4.5% | 28.45 | 6.78 |
| 01/10 | 3,345 | 3,357 | 3,312 | 3,337 | -0.92% | 751,200 | 1兆7786億 | -3.44% | 28.84 | 6.87 |
| 01/09 | 3,381 | 3,405 | 3,311 | 3,368 | -0.3% | 1,054,400 | 1兆7951億 | -2.74% | 29.11 | 6.94 |
| 01/08 | 3,371 | 3,414 | 3,307 | 3,378 | -0.59% | 1,292,700 | 1兆8005億 | -2.62% | 29.19 | 6.96 |
| 01/07 | 3,412 | 3,438 | 3,379 | 3,398 | +0.8% | 870,000 | 1兆8111億 | -2.22% | 29.36 | 7 |
| 01/06 | 3,474 | 3,481 | 3,352 | 3,371 | -2.96% | 1,334,700 | 1兆7967億 | -3.08% | 29.13 | 6.94 |
| 2024 | ||||||||||
| 12/30 | 3,500 | 3,516 | 3,473 | 3,474 | -0.37% | 971,800 | 1兆8516億 | -0.14% | 30.02 | 7.16 |
| 12/27 | 3,450 | 3,495 | 3,435 | 3,487 | +1.96% | 886,300 | 1兆8586億 | +0.26% | 30.13 | 7.18 |
| 12/26 | 3,407 | 3,430 | 3,397 | 3,420 | +0.47% | 721,000 | 1兆8228億 | -1.58% | 29.55 | 7.04 |
| 12/25 | 3,427 | 3,431 | 3,372 | 3,404 | -0.79% | 655,800 | 1兆8143億 | -2.01% | 29.42 | 7.01 |
| 12/24 | 3,441 | 3,445 | 3,393 | 3,431 | +0.47% | 556,700 | 1兆8287億 | -1.21% | 29.65 | 7.07 |
| 12/23 | 3,410 | 3,451 | 3,404 | 3,415 | +0.41% | 738,100 | 1兆8202億 | -1.56% | 29.51 | 7.03 |
| 12/20 | 3,447 | 3,467 | 3,395 | 3,401 | -1.05% | 1,307,000 | 1兆8127億 | -2.02% | 29.39 | 7.01 |
| 12/19 | 3,397 | 3,464 | 3,391 | 3,437 | +0.12% | 1,130,000 | 1兆8319億 | -1.18% | 29.7 | 7.08 |
| 12/18 | 3,536 | 3,548 | 3,433 | 3,433 | -2.42% | 1,589,500 | 1兆8298億 | -1.41% | 29.67 | 7.07 |
| 12/17 | 3,508 | 3,553 | 3,480 | 3,518 | +2.33% | 1,486,700 | 1兆8751億 | +1% | 30.4 | 7.25 |
| 12/16 | 3,420 | 3,451 | 3,365 | 3,438 | -0.17% | 1,702,200 | 1兆8324億 | -0.98% | 29.71 | 7.08 |
| 12/13 | 3,519 | 3,568 | 3,421 | 3,444 | -3.75% | 2,469,400 | 1兆8356億 | -0.63% | 29.76 | 7.09 |
| 12/12 | 3,600 | 3,611 | 3,545 | 3,578 | +1.1% | 1,188,800 | 1兆9071億 | +3.47% | 30.92 | 7.37 |
| 12/11 | 3,508 | 3,545 | 3,479 | 3,539 | +0.11% | 1,078,300 | 1兆8863億 | +2.91% | 30.58 | 7.29 |
| 12/10 | 3,486 | 3,545 | 3,388 | 3,535 | +1.03% | 2,000,500 | 1兆8841億 | +3.24% | 30.55 | 7.28 |
| 12/09 | 3,530 | 3,539 | 3,481 | 3,499 | +0.26% | 993,100 | 1兆8650億 | +2.7% | 30.24 | 7.21 |
| 12/06 | 3,515 | 3,548 | 3,445 | 3,490 | -1.72% | 1,143,800 | 1兆8602億 | +3.01% | 30.16 | 7.19 |
| 12/05 | 3,566 | 3,602 | 3,509 | 3,551 | +0.08% | 1,610,200 | 1兆8927億 | +5.34% | 30.69 | 7.31 |
| 12/04 | 3,508 | 3,608 | 3,476 | 3,548 | +0.85% | 1,092,500 | 1兆8911億 | +5.75% | 30.66 | 7.31 |
| 12/03 | 3,498 | 3,553 | 3,492 | 3,518 | +0.23% | 1,012,100 | 1兆8751億 | +5.14% | 30.4 | 7.25 |
| 12/02 | 3,513 | 3,527 | 3,475 | 3,510 | +0.11% | 874,400 | 1兆8708億 | +5.15% | 30.33 | 7.23 |
| 11/29 | 3,518 | 3,524 | 3,466 | 3,506 | -0.37% | 849,200 | 1兆8687億 | +5.41% | 30.3 | 7.22 |
| 11/28 | 3,458 | 3,534 | 3,425 | 3,519 | +1.32% | 752,700 | 1兆8756億 | +6.15% | 30.41 | 7.25 |
| 11/27 | 3,428 | 3,489 | 3,422 | 3,473 | +1.85% | 1,105,300 | 1兆8511億 | +5.18% | 30.01 | 7.15 |
| 11/26 | 3,409 | 3,448 | 3,360 | 3,410 | -0.84% | 1,467,200 | 1兆8175億 | +3.55% | 29.47 | 7.02 |
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 | 306 2,445 10/26 | 138 1,102 5/25 | 17,851,200 2,231,400 2/23 | - | - | +23.47% 10/26 | -16.38% 2/20 |
| 2008年 3月期 | 436 3,490 3/31 | 208 1,661 4/5 1,660 4/3 | 25,710,400 3,213,800 5/22 | - | - | +20.81% 10/15 | -19.29% 1/16 |
| 2009年 3月期 | 455 3,640 5/23 3,640 5/22 | 184 1,475 11/21 | 25,411,200 3,176,400 2/6 | - | - | +15.69% 12/9 | -32.17% 10/27 |
| 2010年 3月期 | 251 2,010 6/2 | 162 1,297 11/25 | 44,067,200 5,508,400 7/31 | - | - | +14.22% 7/31 | -12.86% 11/24 |
| 2011年 3月期 | 238 1,904 4/30 1,907 4/26 | 143 1,151 11/10 1,145 11/2 | 14,743,200 1,842,900 6/17 | 1291億4776万 | 775億4283万 | +11.57% 3/4 | -17.16% 3/15 |
| 2012年 3月期 | 289 2,311 8/16 | 184 1,473 4/28 | 27,215,200 3,401,900 7/29 | 1565億785万 | 997億5597万 | +14.3% 8/15 | -17.1% 9/26 |
| 2013年 3月期 | 245 1,959 4/2 | 156 1,250 12/20 | 45,724,000 5,715,500 12/20 | 1326億6935万 | 846億5375万 | +12.55% 2/5 | -14.61% 12/20 |
| 2014年 3月期 | 291 2,330 1/27 | 175 1,396 4/2 | 49,768,800 6,221,100 1/27 | 1577億9515万 | 945億4130万 | +10.55% 5/22 | -12.43% 6/6 |
| 2015年 3月期 | 302 2,413 3/31 | 193 1,541 10/17 | 22,872,000 2,859,000 7/22 | 1634億1618万 | 1043億6151万 | +12.5% 2/4 | -9.57% 10/17 |
| 2016年 3月期 | 384 3,075 12/18 | 243 1,944 2/12 | 20,107,200 2,513,400 10/30 | 2082億4897万 | 1316億5398万 | +12.9% 3/15 | -24.63% 2/12 |
| 2017年 3月期 | 360 2,877 1/4 | 241 1,927 8/4 | 29,345,600 3,668,200 2/2 | 1948億3977万 | 1305億269万 | +11.52% 11/1 | -16.29% 2/2 |
| 2018年 3月期 | 646 5,170 3/22 | 263 2,107 4/17 | 26,105,600 3,263,200 4/28 | 3501億2917万 | 1426億9287万 | +14.83% 11/8 | -9.39% 4/13 |
| 2019年 3月期 | 761 3,045 8/3 | 476 1,903 12/25 | 17,381,200 4,345,300 5/9 | 4124億3455万 | 2577億5466万 | +17.11% 5/15 | -17.91% 10/30 |
| 2020年 3月期 | 891 3,565 3/31 | 508 2,032 5/15 | 19,638,800 4,909,700 10/30 | 4828億6672万 | 2752億2726万 | +20.83% 8/9 | -16.98% 3/13 |
| 2021年 3月期 | 1,893 7,570 3/29 | 803 3,210 4/9 | 29,733,200 7,433,300 11/30 | 1兆253億 | 4347億8322万 | +23.84% 8/7 | -16.41% 11/11 |
| 2022年 3月期 | 1,900 3,800 4/9 | 1,211 2,421 1/14 | 11,029,400 5,514,700 11/30 | 1兆293億 | 6558億3189万 | +12.27% 9/10 | -13.58% 10/5 |
| 2023年 3月期 | 2,398 4,795 3/30 | 1,457 2,913 4/25 | 7,224,400 3,612,200 10/27 | 1兆2778億 | 7891億1123万 | +12.88% 11/1 | -10.86% 6/17 |
| 2024年 3月期 | 3,289 6,578 7/27 | 2,226 4,452 12/14 | 14,600,000 7,300,000 7/27 | 1兆7530億 | 1兆1864億 | +15.25% 1/15 | -12.09% 9/21 |
| 最新 | 3,849 2025/4/25 | 2,299,000 | 2兆515億 | +2.15% 3,768 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- 33%（1.33倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 53%（1.53倍）
- 2025/04/25 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
107円（2003/04/28） - 3493%（35.93倍）
3,849円（4/25）