株価チャート
株価
4/25
- 前日 (4/24)
- 19,080
- 始値
- 19,205
- 高値
- 19,600
- 安値
- 19,025
- 終値 +1.07%
- 19,285
- 出来高 -19.47%
- 461,100
乖離率
- 株価（5日）
移動平均値 - -1.52%
19,583 - 株価（25日）
移動平均値 - +4.65%
18,428 - 出来高（5日）
移動平均値 - -17.03%
555,740
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 | 19,205 | 19,600 | 19,025 | 19,285 | +1.07% | 461,100 | 2兆7673億 | +4.65% | 37.35 | 5.5 |
| 04/24 | 19,730 | 19,770 | 18,985 | 19,080 | -3.32% | 572,600 | 2兆7379億 | +3.89% | 36.95 | 5.44 |
| 04/23 | 20,275 | 20,300 | 19,710 | 19,735 | -0.7% | 617,900 | 2兆8319億 | +7.84% | 38.22 | 5.63 |
| 04/22 | 19,755 | 20,040 | 19,570 | 19,875 | -0.33% | 564,200 | 2兆8520億 | +9.13% | 38.49 | 5.67 |
| 04/21 | 19,840 | 20,180 | 19,755 | 19,940 | +0.03% | 562,900 | 2兆8613億 | +10.08% | 38.61 | 5.69 |
| 04/18 | 19,145 | 19,950 | 19,050 | 19,935 | +4.07% | 490,100 | 2兆8606億 | +10.74% | 38.6 | 5.69 |
| 04/17 | 18,900 | 19,375 | 18,890 | 19,155 | +1.83% | 388,500 | 2兆7487億 | +7.13% | 37.09 | 5.46 |
| 04/16 | 18,890 | 19,095 | 18,680 | 18,810 | +0.53% | 367,000 | 2兆6992億 | +5.65% | 36.43 | 5.37 |
| 04/15 | 19,095 | 19,095 | 18,570 | 18,710 | -0.66% | 292,500 | 2兆6848億 | +5.53% | 36.23 | 5.34 |
| 04/14 | 18,300 | 19,095 | 18,300 | 18,835 | +2.92% | 392,200 | 2兆7028億 | +6.71% | 36.47 | 5.37 |
| 04/11 | 17,635 | 18,430 | 17,635 | 18,300 | -2.84% | 745,900 | 2兆6260億 | +4.13% | 35.44 | 5.22 |
| 04/10 | 18,160 | 18,885 | 17,845 | 18,835 | +11.06% | 667,600 | 2兆7028億 | +7.19% | 36.47 | 5.37 |
| 04/09 | 17,400 | 17,610 | 16,735 | 16,960 | -3.09% | 575,100 | 2兆4337億 | -3.25% | 32.84 | 4.84 |
| 04/08 | 17,385 | 17,725 | 17,060 | 17,500 | +4.63% | 585,800 | 2兆5112億 | -0.51% | 33.89 | 4.99 |
| 04/07 | 16,990 | 17,370 | 16,250 | 16,725 | -5.19% | 1,235,100 | 2兆4000億 | -5.17% | 32.39 | 4.77 |
| 04/04 | 16,830 | 17,700 | 16,830 | 17,640 | +0.06% | 642,600 | 2兆5313億 | -0.34% | 34.16 | 5.03 |
| 04/03 | 17,190 | 17,785 | 17,180 | 17,630 | -1.62% | 643,400 | 2兆5299億 | -0.57% | 34.14 | 5.03 |
| 04/02 | 17,825 | 18,020 | 17,580 | 17,920 | +2.84% | 514,400 | 2兆5715億 | +0.91% | 34.7 | 5.11 |
| 04/01 | 17,910 | 18,085 | 17,365 | 17,425 | -0.88% | 533,900 | 2兆5004億 | -2.02% | 33.74 | 4.97 |
| 03/31 | 17,730 | 17,930 | 17,475 | 17,580 | -4.33% | 698,900 | 2兆5227億 | -1.45% | 34.04 | 5.01 |
| 03/28 | 18,370 | 18,480 | 18,040 | 18,375 | +0.27% | 443,300 | 2兆6368億 | +2.76% | 35.58 | 5.24 |
| 03/27 | 18,070 | 18,510 | 18,005 | 18,325 | +0.6% | 575,100 | 2兆6296億 | +2.31% | 35.49 | 5.23 |
| 03/26 | 18,545 | 18,960 | 18,215 | 18,215 | +0.39% | 611,800 | 2兆6138億 | +1.54% | 35.27 | 5.2 |
| 03/25 | 17,780 | 18,170 | 17,660 | 18,145 | +2.08% | 417,700 | 2兆6038億 | +1.09% | 35.14 | 5.18 |
| 03/24 | 17,990 | 18,060 | 17,760 | 17,775 | +0.45% | 422,100 | 2兆5507億 | -1.1% | 34.42 | 5.07 |
| 03/21 | 17,450 | 17,720 | 17,365 | 17,695 | +1.23% | 635,800 | 2兆5392億 | -1.73% | 34.27 | 5.05 |
| 03/19 | 17,525 | 17,760 | 17,435 | 17,480 | -0.23% | 309,100 | 2兆5083億 | -3.07% | 33.85 | 4.99 |
| 03/18 | 17,550 | 17,735 | 17,355 | 17,520 | +0.57% | 325,800 | 2兆5141億 | -3.04% | 33.93 | 5 |
| 03/17 | 17,470 | 17,570 | 17,300 | 17,420 | +1.66% | 347,500 | 2兆4997億 | -3.79% | 33.73 | 4.97 |
| 03/14 | 16,755 | 17,335 | 16,670 | 17,135 | +1.48% | 758,600 | 2兆4588億 | -5.7% | 33.18 | 4.89 |
| 03/13 | 17,400 | 17,440 | 16,710 | 16,885 | -2.17% | 581,400 | 2兆4229億 | -7.3% | 32.7 | 4.82 |
| 03/12 | 17,240 | 17,415 | 16,870 | 17,260 | +1.83% | 544,000 | 2兆4768億 | -5.37% | 33.42 | 4.92 |
| 03/11 | 16,335 | 17,035 | 16,105 | 16,950 | +1.28% | 505,000 | 2兆4323億 | -6.89% | 32.82 | 4.83 |
| 03/10 | 16,935 | 17,030 | 16,530 | 16,735 | -1.18% | 432,900 | 2兆4014億 | -7.53% | 32.41 | 4.77 |
| 03/07 | 17,870 | 17,945 | 16,935 | 16,935 | -7.13% | 621,900 | 2兆4301億 | -5.97% | 32.8 | 4.83 |
| 03/06 | 17,970 | 18,275 | 17,815 | 18,235 | +2.47% | 384,600 | 2兆6167億 | +1.84% | 35.31 | 5.2 |
| 03/05 | 18,015 | 18,155 | 17,560 | 17,795 | -3.37% | 530,500 | 2兆5535億 | +0.27% | 34.46 | 5.08 |
| 03/04 | 18,780 | 18,880 | 18,050 | 18,415 | -1.55% | 413,500 | 2兆6425億 | +4.7% | 35.66 | 5.25 |
| 03/03 | 18,535 | 18,845 | 18,140 | 18,705 | +2.24% | 349,000 | 2兆6841億 | +7.49% | 36.22 | 5.34 |
| 02/28 | 18,430 | 18,600 | 18,025 | 18,295 | -0.73% | 642,500 | 2兆6253億 | +6.35% | 35.43 | 5.22 |
| 02/27 | 18,275 | 18,545 | 18,175 | 18,430 | +0.71% | 290,500 | 2兆6447億 | +8.28% | 35.69 | 5.26 |
| 02/26 | 18,415 | 18,460 | 18,050 | 18,300 | -1.56% | 575,500 | 2兆6260億 | +8.72% | 35.44 | 5.22 |
| 02/25 | 18,500 | 18,675 | 18,375 | 18,590 | -1.01% | 410,900 | 2兆6676億 | +11.66% | 36 | 5.3 |
| 02/21 | 18,685 | 18,940 | 18,680 | 18,780 | +0.64% | 422,200 | 2兆6949億 | +14.1% | 36.37 | 5.36 |
| 02/20 | 18,980 | 19,145 | 18,510 | 18,660 | -2.35% | 494,700 | 2兆6777億 | +14.67% | 36.14 | 5.32 |
| 02/19 | 19,195 | 19,645 | 19,040 | 19,110 | +0.58% | 456,500 | 2兆7422億 | +18.73% | 37.01 | 5.45 |
| 02/18 | 18,545 | 19,110 | 18,505 | 19,000 | +2.81% | 328,300 | 2兆7265億 | +19.53% | 36.79 | 5.42 |
| 02/17 | 18,800 | 18,855 | 18,430 | 18,480 | -1.31% | 312,900 | 2兆6518億 | +17.68% | 35.79 | 5.27 |
| 02/14 | 18,560 | 18,780 | 18,490 | 18,725 | +0.46% | 444,800 | 2兆6870億 | +20.54% | 36.26 | 5.34 |
| 02/13 | 18,345 | 18,730 | 18,265 | 18,640 | +1.66% | 380,900 | 2兆6748億 | +21.43% | 36.1 | 5.32 |
| 02/12 | 18,570 | 18,655 | 18,090 | 18,335 | -0.46% | 549,500 | 2兆6310億 | +20.81% | 35.51 | 5.23 |
| 02/10 | 18,415 | 18,595 | 18,235 | 18,420 | -0.14% | 382,000 | 2兆6432億 | +22.61% | 35.67 | 5.25 |
| 02/07 | 18,915 | 18,955 | 18,435 | 18,445 | -2.82% | 596,700 | 2兆6468億 | +23.97% | 35.72 | 5.26 |
| 02/06 | 18,115 | 18,980 | 18,020 | 18,980 | +4.06% | 793,000 | 2兆7236億 | +28.77% | 36.76 | 5.41 |
| 02/05 | 17,600 | 18,245 | 17,560 | 18,240 | +3.96% | 1,051,800 | 2兆6174億 | +25.14% | 35.32 | 5.2 |
| 02/04 | 17,015 | 17,545 | 16,640 | 17,545 | +7.34% | 1,228,900 | 2兆5177億 | +21.6% | 33.98 | 5 |
| 02/03 | 14,850 | 16,610 | 14,740 | 16,345 | +14.14% | 1,820,300 | 2兆3455億 | +14.11% | 31.65 | 4.66 |
| 01/31 | 14,600 | 14,605 | 14,290 | 14,320 | -1.34% | 484,200 | 2兆549億 | +0.38% | 27.73 | 4.08 |
| 01/30 | 14,435 | 14,610 | 14,250 | 14,515 | +1.19% | 443,900 | 2兆829億 | +1.57% | 28.11 | 4.14 |
| 01/29 | 14,260 | 14,410 | 14,260 | 14,345 | +0.67% | 300,900 | 2兆585億 | +0.22% | 27.78 | 4.09 |
| 01/28 | 13,900 | 14,335 | 13,725 | 14,250 | +3.07% | 570,100 | 2兆448億 | -0.65% | 27.6 | 4.06 |
| 01/27 | 14,045 | 14,115 | 13,760 | 13,825 | +0.58% | 493,200 | 1兆9838億 | -3.89% | 26.77 | 3.94 |
| 01/24 | 13,930 | 13,980 | 13,745 | 13,745 | +0.15% | 366,400 | 1兆9724億 | -4.78% | 26.62 | 3.92 |
| 01/23 | 13,715 | 13,950 | 13,620 | 13,725 | -0.22% | 389,600 | 1兆9695億 | -5.28% | 26.58 | 3.91 |
| 01/22 | 13,650 | 13,755 | 13,550 | 13,755 | +0.26% | 434,400 | 1兆9738億 | -5.43% | 26.64 | 3.92 |
| 01/21 | 13,770 | 13,775 | 13,530 | 13,720 | 0% | 311,800 | 1兆9688億 | -6.05% | 26.57 | 3.91 |
| 01/20 | 13,820 | 13,980 | 13,675 | 13,720 | -0.9% | 265,100 | 1兆9688億 | -6.42% | 26.57 | 3.91 |
| 01/17 | 13,955 | 14,005 | 13,640 | 13,845 | -1.98% | 453,200 | 1兆9867億 | -6% | 26.81 | 3.95 |
| 01/16 | 14,370 | 14,410 | 14,110 | 14,125 | -0.81% | 316,500 | 2兆269億 | -4.43% | 27.35 | 4.03 |
| 01/15 | 14,360 | 14,385 | 14,110 | 14,240 | +0.96% | 338,300 | 2兆434億 | -4.02% | 27.58 | 4.06 |
| 01/14 | 14,130 | 14,380 | 13,955 | 14,105 | -0.56% | 419,200 | 2兆240億 | -5.27% | 27.31 | 4.02 |
| 01/10 | 14,290 | 14,355 | 14,125 | 14,185 | -0.56% | 529,400 | 2兆355億 | -5.02% | 27.47 | 4.05 |
| 01/09 | 14,145 | 14,305 | 14,090 | 14,265 | +0.81% | 323,000 | 2兆470億 | -4.68% | 27.62 | 4.07 |
| 01/08 | 14,190 | 14,215 | 13,930 | 14,150 | -0.84% | 373,600 | 2兆305億 | -5.58% | 27.4 | 4.04 |
| 01/07 | 14,485 | 14,625 | 14,270 | 14,270 | -1.48% | 358,500 | 2兆477億 | -4.92% | 27.63 | 4.07 |
| 01/06 | 14,615 | 14,785 | 14,440 | 14,485 | -2.13% | 410,600 | 2兆785億 | -3.6% | 28.05 | 4.13 |
| 2024 | ||||||||||
| 12/30 | 15,010 | 15,045 | 14,790 | 14,800 | -1.37% | 369,500 | 2兆1238億 | -1.55% | 28.66 | 4.22 |
| 12/27 | 14,890 | 15,120 | 14,820 | 15,005 | +0.94% | 420,400 | 2兆1532億 | -0.2% | 29.06 | 4.28 |
| 12/26 | 14,675 | 14,865 | 14,560 | 14,865 | +1.99% | 240,800 | 2兆1331億 | -1.05% | 28.79 | 4.24 |
| 12/25 | 14,915 | 14,965 | 14,560 | 14,575 | -2.28% | 342,000 | 2兆915億 | -2.83% | 28.22 | 4.16 |
| 12/24 | 14,950 | 14,955 | 14,735 | 14,915 | +0.03% | 199,600 | 2兆1403億 | -0.54% | 28.88 | 4.25 |
| 12/23 | 15,010 | 15,090 | 14,910 | 14,910 | +0.03% | 170,200 | 2兆1395億 | -0.45% | 28.87 | 4.25 |
| 12/20 | 15,130 | 15,130 | 14,800 | 14,905 | -1.49% | 514,700 | 2兆1388億 | -0.36% | 28.86 | 4.25 |
| 12/19 | 14,940 | 15,140 | 14,835 | 15,130 | +0.43% | 287,000 | 2兆1711億 | +1.26% | 29.3 | 4.32 |
| 12/18 | 15,300 | 15,330 | 15,010 | 15,065 | -1.5% | 286,300 | 2兆1618億 | +1.03% | 29.17 | 4.3 |
| 12/17 | 15,150 | 15,540 | 15,050 | 15,295 | +1.46% | 265,600 | 2兆1948億 | +2.78% | 29.62 | 4.36 |
| 12/16 | 15,075 | 15,120 | 14,800 | 15,075 | -0.33% | 203,300 | 2兆1632億 | +1.48% | 29.19 | 4.3 |
| 12/13 | 15,090 | 15,365 | 15,080 | 15,125 | +0.23% | 522,600 | 2兆1704億 | +1.87% | 29.29 | 4.31 |
| 12/12 | 15,320 | 15,350 | 15,090 | 15,090 | -0.98% | 380,400 | 2兆1654億 | +1.76% | 29.22 | 4.3 |
| 12/11 | 15,280 | 15,320 | 15,135 | 15,240 | +0.46% | 286,100 | 2兆1869億 | +3.02% | 29.51 | 4.35 |
| 12/10 | 15,350 | 15,365 | 14,790 | 15,170 | -1.27% | 317,500 | 2兆1768億 | +2.84% | 29.38 | 4.33 |
| 12/09 | 15,280 | 15,365 | 15,185 | 15,365 | +1.69% | 320,700 | 2兆2048億 | +4.61% | 29.75 | 4.38 |
| 12/06 | 15,520 | 15,605 | 15,030 | 15,110 | -3.02% | 348,700 | 2兆1682億 | +3.32% | 29.26 | 4.31 |
| 12/05 | 15,680 | 15,695 | 15,450 | 15,580 | +0.06% | 319,900 | 2兆2357億 | +6.84% | 30.17 | 4.44 |
| 12/04 | 15,250 | 15,620 | 15,160 | 15,570 | +2.2% | 371,800 | 2兆2342億 | +7.2% | 30.15 | 4.44 |
| 12/03 | 14,800 | 15,295 | 14,795 | 15,235 | +1.84% | 455,300 | 2兆1862億 | +5.31% | 29.5 | 4.35 |
| 12/02 | 14,850 | 15,010 | 14,745 | 14,960 | +1.25% | 297,700 | 2兆1467億 | +3.79% | 28.97 | 4.27 |
| 11/29 | 14,800 | 14,825 | 14,540 | 14,775 | +0.61% | 256,400 | 2兆1202億 | +2.85% | 28.61 | 4.21 |
| 11/28 | 14,630 | 14,750 | 14,560 | 14,685 | -0.17% | 240,500 | 2兆1072億 | +2.42% | 28.44 | 4.19 |
| 11/27 | 14,585 | 14,780 | 14,480 | 14,710 | +0.34% | 311,500 | 2兆1108億 | +2.86% | 28.49 | 4.2 |
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 | 3,670 1/4 | 2,330 6/21 | 4,197,200 6/9 | - | - | +12.84% 8/14 | -9.79% 5/25 |
| 2008年 3月期 | 4,120 3/12 | 2,580 8/17 | 5,266,000 3/14 | - | - | +15.01% 3/7 | -15.53% 1/23 |
| 2009年 3月期 | 4,410 4/9 | 1,275 2/23 | 5,289,900 6/13 | - | - | +18.27% 11/12 | -36.2% 10/27 |
| 2010年 3月期 | 2,080 8/4 | 1,416 4/28 | 4,622,100 8/6 | - | - | +15.64% 5/25 | -12.03% 11/18 |
| 2011年 3月期 | 1,976 4/16 | 1,289 8/12 | 6,895,400 12/10 | 2835億5600万 | 1849億7150万 | +11.83% 12/9 | -22.75% 3/15 |
| 2012年 3月期 | 2,906 9/9 | 1,460 4/14 4/13 | 5,062,800 3/9 | 4170億1100万 | 2095億1000万 | +22.22% 8/11 | -17.22% 5/7 |
| 2013年 3月期 | 2,423 4/2 | 1,535 6/4 | 7,042,100 5/7 | 3477億50万 | 2202億7250万 | +19.38% 4/25 | -18.8% 6/4 |
| 2014年 3月期 | 2,984 5/22 | 1,723 4/4 | 5,097,100 2/6 | 4282億400万 | 2472億5050万 | +28.79% 5/21 | -11.24% 7/4 |
| 2015年 3月期 | 2,522 8/18 | 1,900 1/16 | 3,535,700 1/21 | 3619億700万 | 2726億5000万 | +10.43% 2/9 | -10.29% 1/16 |
| 2016年 3月期 | 3,370 3/31 | 2,116 5/8 | 3,856,700 1/29 | 4835億9500万 | 3036億4600万 | +14.83% 4/15 | -11.08% 1/21 |
| 2017年 3月期 | 5,130 3/13 | 3,255 4/1 | 3,897,900 11/18 | 7361億5500万 | 4670億9250万 | +17.5% 12/28 | -9% 8/8 |
| 2018年 3月期 | 6,600 6/23 | 4,470 4/20 | 2,399,900 6/9 | 9471億 | 6414億4500万 | +19% 6/8 | -11.49% 2/6 |
| 2019年 3月期 | 5,810 6/25 | 4,110 10/30 | 2,142,100 4/19 | 8337億3500万 | 5897億8500万 | +13.12% 11/8 | -11.14% 2/8 |
| 2020年 3月期 | 5,270 9/26 | 2,461 3/19 | 2,694,600 3/24 | 7562億4500万 | 3531億5350万 | +9.56% 9/9 | -31.37% 3/19 |
| 2021年 3月期 | 7,560 2/18 | 3,055 4/2 | 1,879,600 5/29 | 1兆848億 | 4383億9250万 | +18.64% 11/10 | -9.65% 7/10 |
| 2022年 3月期 | 8,050 3/30 | 5,220 1/19 1/18 | 1,986,000 10/4 | 1兆1551億 | 7490億7000万 | +19.85% 2/7 | -14.43% 10/5 |
| 2023年 3月期 | 9,040 6/7 | 5,580 1/16 | 2,474,100 11/4 | 1兆2972億 | 8007億3000万 | +8.18% 5/20 | -10.65% 6/20 |
| 2024年 3月期 | 10,685 3/27 | 6,170 4/3 | 1,960,100 5/12 | 1兆5332億 | 8853億9500万 | +14.93% 1/22 | -8.59% 4/19 |
| 最新 | 19,285 2025/4/25 | 461,100 | 2兆7673億 | +4.65% 18,428 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 212%（3.12倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/30 vs 1990/12/28
- -36%（0.64倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- -33%（0.67倍）
- 1995/12/29 vs 1994/12/30
- 33%（1.33倍）
- 1996/12/30 vs 1995/12/29
- 37%（1.37倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 737%（8.37倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -24%（0.76倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 39%（1.39倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 100%（2倍）
- 2025/04/25 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
443円（1995/06/15） - 4250%（43.5倍）
19,285円（4/25）