株価チャート
株価
5/2
- 前日 (5/1)
- 16,570
- 始値
- 16,255
- 高値
- 16,790
- 安値
- 16,215
- 終値 +1.27%
- 16,780
- 出来高 +28.96%
- 1,107,000
乖離率
- 株価（5日）
移動平均値 - -0.05%
16,789 - 株価（25日）
移動平均値 - +3.49%
16,214 - 出来高（5日）
移動平均値 - +25.78%
880,100
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 16,255 | 16,790 | 16,215 | 16,780 | +1.27% | 1,107,000 | 1兆9203億 | +3.49% | 20.61 | 1.99 |
| 05/01 | 16,920 | 16,940 | 16,560 | 16,570 | -2.96% | 858,400 | 1兆8963億 | +2.79% | 20.35 | 1.97 |
| 04/30 | 16,945 | 17,145 | 16,810 | 17,075 | +0.56% | 811,700 | 1兆9541億 | +6.51% | 20.97 | 2.03 |
| 04/28 | 16,540 | 16,990 | 16,485 | 16,980 | +2.66% | 860,400 | 1兆9432億 | +6.62% | 20.86 | 2.02 |
| 04/25 | 16,415 | 16,595 | 16,360 | 16,540 | +0.55% | 763,000 | 1兆8928億 | +4.56% | 20.32 | 1.96 |
| 04/24 | 16,880 | 16,985 | 16,395 | 16,450 | -4.8% | 1,657,100 | 1兆8825億 | +4.53% | 20.21 | 1.95 |
| 04/23 | 17,380 | 17,535 | 17,055 | 17,280 | -2.57% | 1,587,100 | 1兆9775億 | +10.27% | 21.23 | 2.05 |
| 04/22 | 17,805 | 17,890 | 17,485 | 17,735 | -0.37% | 1,070,800 | 2兆296億 | +13.85% | 21.79 | 2.11 |
| 04/21 | 17,700 | 17,990 | 17,610 | 17,800 | +2.89% | 1,206,000 | 2兆370億 | +15.11% | 21.87 | 2.11 |
| 04/18 | 16,990 | 17,310 | 16,845 | 17,300 | +2.52% | 907,600 | 1兆9798億 | +12.69% | 21.25 | 2.05 |
| 04/17 | 17,205 | 17,245 | 16,520 | 16,875 | -1.78% | 1,582,600 | 1兆9312億 | +10.42% | 20.73 | 2 |
| 04/16 | 16,765 | 17,180 | 16,720 | 17,180 | +2.54% | 1,176,100 | 1兆9661億 | +12.77% | 21.1 | 2.04 |
| 04/15 | 16,900 | 17,150 | 16,700 | 16,755 | -0.98% | 1,183,200 | 1兆9175億 | +10.45% | 20.58 | 1.99 |
| 04/14 | 16,265 | 16,960 | 16,160 | 16,920 | +4% | 1,451,800 | 1兆9363億 | +11.73% | 20.78 | 2.01 |
| 04/11 | 16,205 | 16,600 | 16,165 | 16,270 | -0.88% | 1,858,100 | 1兆8619億 | +7.83% | 19.99 | 1.93 |
| 04/10 | 15,765 | 16,440 | 15,430 | 16,415 | +4.12% | 1,647,400 | 1兆8785億 | +9.01% | 20.16 | 1.95 |
| 04/09 | 15,900 | 15,995 | 15,350 | 15,765 | +0.9% | 1,552,400 | 1兆8042億 | +4.93% | 19.37 | 1.87 |
| 04/08 | 15,015 | 15,625 | 14,905 | 15,625 | +5.01% | 1,375,900 | 1兆7881億 | +4% | 19.19 | 1.85 |
| 04/07 | 15,910 | 16,200 | 14,880 | 14,880 | -4.06% | 3,253,500 | 1兆7029億 | -0.98% | 18.28 | 1.77 |
| 04/04 | 15,145 | 15,670 | 15,145 | 15,510 | +5.3% | 2,421,000 | 1兆7750億 | +3.04% | 19.05 | 1.84 |
| 04/03 | 14,085 | 14,845 | 13,845 | 14,730 | +3.48% | 1,583,600 | 1兆6857億 | -2.26% | 18.09 | 1.75 |
| 04/02 | 14,360 | 14,370 | 14,070 | 14,235 | -0.77% | 662,000 | 1兆6291億 | -5.92% | 17.49 | 1.69 |
| 04/01 | 14,850 | 14,850 | 14,305 | 14,345 | -3.27% | 728,600 | 1兆6416億 | -5.7% | 17.62 | 1.7 |
| 03/31 | 14,545 | 14,945 | 14,485 | 14,830 | +2.28% | 1,625,800 | 1兆6971億 | -2.91% | 18.22 | 1.76 |
| 03/28 | 14,375 | 14,500 | 14,265 | 14,500 | +0.45% | 616,700 | 1兆6594億 | -5.28% | 17.81 | 1.72 |
| 03/27 | 14,350 | 14,640 | 14,345 | 14,435 | +0.42% | 917,500 | 1兆6519億 | -6.1% | 17.73 | 1.71 |
| 03/26 | 14,380 | 14,420 | 14,290 | 14,375 | -0.07% | 768,300 | 1兆6451億 | -6.93% | 17.66 | 1.71 |
| 03/25 | 14,380 | 14,490 | 14,365 | 14,385 | +0.45% | 527,100 | 1兆6462億 | -7.3% | 17.67 | 1.71 |
| 03/24 | 14,400 | 14,495 | 14,310 | 14,320 | -1.24% | 805,900 | 1兆6388億 | -8.17% | 17.59 | 1.7 |
| 03/21 | 14,785 | 14,820 | 14,450 | 14,500 | -2.16% | 1,231,000 | 1兆6594億 | -7.55% | 17.81 | 1.72 |
| 03/19 | 14,750 | 14,920 | 14,680 | 14,820 | -0.74% | 886,900 | 1兆6960億 | -6.37% | 18.2 | 1.76 |
| 03/18 | 14,955 | 15,110 | 14,870 | 14,930 | +0.34% | 792,300 | 1兆7086億 | -6.44% | 18.34 | 1.77 |
| 03/17 | 14,940 | 14,985 | 14,750 | 14,880 | -0.97% | 1,125,700 | 1兆7029億 | -7.5% | 18.28 | 1.77 |
| 03/14 | 15,245 | 15,370 | 15,025 | 15,025 | -3.5% | 1,183,600 | 1兆7195億 | -7.36% | 18.46 | 1.78 |
| 03/13 | 15,570 | 15,765 | 15,565 | 15,570 | -0.48% | 537,000 | 1兆7818億 | -4.57% | 19.13 | 1.85 |
| 03/12 | 15,550 | 15,855 | 15,540 | 15,645 | +0.38% | 553,300 | 1兆7904億 | -4.56% | 19.22 | 1.86 |
| 03/11 | 15,915 | 15,975 | 15,470 | 15,585 | -3.02% | 1,072,200 | 1兆7836億 | -5.42% | 19.14 | 1.85 |
| 03/10 | 15,800 | 16,135 | 15,670 | 16,070 | +3.21% | 861,000 | 1兆8391億 | -3.09% | 19.74 | 1.91 |
| 03/07 | 15,385 | 15,615 | 15,360 | 15,570 | +0.35% | 580,300 | 1兆7818億 | -6.64% | 19.13 | 1.85 |
| 03/06 | 15,605 | 15,895 | 15,510 | 15,515 | -0.45% | 579,900 | 1兆7755億 | -7.57% | 19.06 | 1.84 |
| 03/05 | 15,600 | 15,755 | 15,305 | 15,585 | -1.02% | 711,900 | 1兆7836億 | -7.8% | 19.14 | 1.85 |
| 03/04 | 15,900 | 16,050 | 15,610 | 15,745 | +0.29% | 537,800 | 1兆8019億 | -7.43% | 19.34 | 1.87 |
| 03/03 | 15,510 | 15,765 | 15,510 | 15,700 | +1.19% | 392,500 | 1兆7967億 | -8.35% | 19.29 | 1.86 |
| 02/28 | 15,800 | 15,890 | 15,400 | 15,515 | -2.85% | 630,100 | 1兆7755億 | -10.02% | 19.06 | 1.84 |
| 02/27 | 16,205 | 16,210 | 15,885 | 15,970 | -1.48% | 482,100 | 1兆8276億 | -8.1% | 19.62 | 1.9 |
| 02/26 | 16,505 | 16,640 | 16,000 | 16,210 | -0.34% | 827,000 | 1兆8551億 | -7.39% | 19.91 | 1.92 |
| 02/25 | 15,985 | 16,295 | 15,950 | 16,265 | +2.1% | 674,000 | 1兆8614億 | -7.67% | 19.98 | 1.93 |
| 02/21 | 15,745 | 16,030 | 15,720 | 15,930 | +1.72% | 630,500 | 1兆8230億 | -10.1% | 19.57 | 1.89 |
| 02/20 | 15,905 | 15,905 | 15,495 | 15,660 | -2.64% | 1,061,300 | 1兆7921億 | -12.23% | 19.24 | 1.86 |
| 02/19 | 16,180 | 16,250 | 15,980 | 16,085 | -1.23% | 567,500 | 1兆8408億 | -10.34% | 19.76 | 1.91 |
| 02/18 | 16,200 | 16,480 | 16,200 | 16,285 | +0.59% | 478,300 | 1兆8637億 | -9.63% | 20 | 1.93 |
| 02/17 | 16,410 | 16,555 | 16,190 | 16,190 | -0.58% | 709,400 | 1兆8528億 | -10.58% | 19.89 | 1.92 |
| 02/14 | 16,610 | 16,760 | 16,285 | 16,285 | -1.75% | 1,027,300 | 1兆8637億 | -10.51% | 20 | 1.93 |
| 02/13 | 16,820 | 17,080 | 16,435 | 16,575 | -8.35% | 2,537,700 | 1兆8969億 | -9.36% | 20.36 | 1.97 |
| 02/12 | 18,250 | 18,320 | 17,870 | 18,085 | +0.08% | 714,000 | 2兆697億 | -1.54% | 22.22 | 2.15 |
| 02/10 | 18,090 | 18,120 | 17,920 | 18,070 | -0.3% | 320,300 | 2兆679億 | -1.7% | 22.2 | 2.14 |
| 02/07 | 18,400 | 18,680 | 18,025 | 18,125 | -0.3% | 752,200 | 2兆742億 | -1.52% | 22.26 | 2.15 |
| 02/06 | 17,770 | 18,215 | 17,720 | 18,180 | +4% | 714,500 | 2兆805億 | -1.39% | 22.33 | 2.16 |
| 02/05 | 17,450 | 17,705 | 17,365 | 17,480 | -0.03% | 486,100 | 2兆4億 | -5.21% | 21.47 | 2.07 |
| 02/04 | 17,750 | 17,890 | 17,460 | 17,485 | -1.71% | 481,400 | 2兆10億 | -5.38% | 21.48 | 2.08 |
| 02/03 | 17,990 | 18,050 | 17,765 | 17,790 | -2.09% | 496,300 | 2兆359億 | -3.94% | 21.85 | 2.11 |
| 01/31 | 18,520 | 18,540 | 18,170 | 18,170 | -1.57% | 478,200 | 2兆794億 | -2.02% | 22.32 | 2.16 |
| 01/30 | 18,400 | 18,565 | 18,235 | 18,460 | +1.12% | 472,600 | 2兆1126億 | -0.49% | 22.68 | 2.19 |
| 01/29 | 18,520 | 18,520 | 18,210 | 18,255 | -1.22% | 401,200 | 2兆891億 | -1.64% | 22.42 | 2.17 |
| 01/28 | 18,625 | 18,895 | 18,415 | 18,480 | +1.32% | 695,400 | 2兆1149億 | -0.75% | 22.7 | 2.19 |
| 01/27 | 18,700 | 18,725 | 18,225 | 18,240 | -2.72% | 598,000 | 2兆874億 | -2.29% | 22.41 | 2.17 |
| 01/24 | 18,700 | 19,080 | 18,545 | 18,750 | +1.16% | 779,700 | 2兆1458億 | +0.2% | 23.03 | 2.23 |
| 01/23 | 18,805 | 18,965 | 18,475 | 18,535 | -1.78% | 550,400 | 2兆1212億 | -1.17% | 22.77 | 2.2 |
| 01/22 | 19,210 | 19,210 | 18,870 | 18,870 | -1.46% | 447,400 | 2兆1595億 | +0.31% | 23.18 | 2.24 |
| 01/21 | 19,200 | 19,200 | 18,965 | 19,150 | +0.76% | 436,200 | 2兆1915億 | +1.56% | 23.52 | 2.27 |
| 01/20 | 18,905 | 19,125 | 18,850 | 19,005 | +0.72% | 387,100 | 2兆1749億 | +0.65% | 23.35 | 2.26 |
| 01/17 | 19,250 | 19,255 | 18,800 | 18,870 | -0.63% | 713,700 | 2兆1595億 | -0.32% | 23.18 | 2.24 |
| 01/16 | 18,805 | 19,175 | 18,585 | 18,990 | +4.95% | 1,017,500 | 2兆1732億 | +0.11% | 23.33 | 2.25 |
| 01/15 | 18,300 | 18,305 | 17,960 | 18,095 | -0.06% | 333,200 | 2兆708億 | -4.77% | 22.23 | 2.15 |
| 01/14 | 18,255 | 18,290 | 17,875 | 18,105 | -1.6% | 622,400 | 2兆719億 | -5.12% | 22.24 | 2.15 |
| 01/10 | 18,620 | 18,630 | 18,390 | 18,400 | -0.35% | 516,400 | 2兆1057億 | -3.82% | 22.6 | 2.18 |
| 01/09 | 18,495 | 18,715 | 18,345 | 18,465 | -0.24% | 360,000 | 2兆1131億 | -3.64% | 22.68 | 2.19 |
| 01/08 | 18,690 | 19,070 | 18,370 | 18,510 | -0.54% | 770,800 | 2兆1183億 | -3.55% | 22.74 | 2.2 |
| 01/07 | 18,595 | 18,735 | 18,380 | 18,610 | +0.7% | 469,600 | 2兆1297億 | -3.09% | 22.86 | 2.21 |
| 01/06 | 18,820 | 19,215 | 18,460 | 18,480 | -0.83% | 736,500 | 2兆1149億 | -3.87% | 22.7 | 2.19 |
| 2024 | ||||||||||
| 12/30 | 18,800 | 18,865 | 18,605 | 18,635 | -1.4% | 405,000 | 2兆1326億 | -3.08% | 22.89 | 2.21 |
| 12/27 | 18,420 | 18,925 | 18,390 | 18,900 | +3.31% | 635,600 | 2兆1629億 | -1.63% | 23.22 | 2.24 |
| 12/26 | 18,440 | 18,490 | 18,255 | 18,295 | -0.79% | 391,200 | 2兆937億 | -4.61% | 22.47 | 2.17 |
| 12/25 | 18,555 | 18,575 | 18,360 | 18,440 | -0.35% | 270,100 | 2兆1103億 | -3.66% | 22.65 | 2.19 |
| 12/24 | 18,280 | 18,530 | 18,230 | 18,505 | +0.68% | 301,500 | 2兆1177億 | -3.11% | 22.73 | 2.2 |
| 12/23 | 18,550 | 18,580 | 18,380 | 18,380 | +0.22% | 426,200 | 2兆1034億 | -3.6% | 22.58 | 2.18 |
| 12/20 | 18,525 | 18,810 | 18,200 | 18,340 | -1.79% | 1,315,100 | 2兆988億 | -3.67% | 22.53 | 2.18 |
| 12/19 | 19,400 | 19,440 | 18,670 | 18,675 | -5.4% | 866,500 | 2兆1372億 | -1.8% | 22.94 | 2.22 |
| 12/18 | 19,830 | 19,830 | 19,525 | 19,740 | +0.13% | 393,900 | 2兆2591億 | +4.05% | 24.25 | 2.34 |
| 12/17 | 19,250 | 19,775 | 19,250 | 19,715 | +1.94% | 567,900 | 2兆2562億 | +4.43% | 24.22 | 2.34 |
| 12/16 | 19,700 | 19,775 | 19,275 | 19,340 | -2.27% | 488,200 | 2兆2133億 | +2.92% | 23.76 | 2.3 |
| 12/13 | 19,755 | 19,995 | 19,620 | 19,790 | -0.93% | 637,500 | 2兆2648億 | +5.73% | 24.31 | 2.35 |
| 12/12 | 19,900 | 20,030 | 19,775 | 19,975 | 0% | 459,200 | 2兆2860億 | +7.22% | 24.54 | 2.37 |
| 12/11 | 19,850 | 19,975 | 19,670 | 19,975 | +0.63% | 469,700 | 2兆2860億 | +7.8% | 24.54 | 2.37 |
| 12/10 | 19,920 | 19,950 | 19,605 | 19,850 | -1.68% | 615,200 | 2兆2717億 | +7.43% | 24.38 | 2.36 |
| 12/09 | 19,995 | 20,190 | 19,905 | 20,190 | +1.76% | 559,900 | 2兆3106億 | +9.47% | 24.8 | 2.4 |
| 12/06 | 19,740 | 19,950 | 19,710 | 19,840 | +0.15% | 546,800 | 2兆2705億 | +7.86% | 24.37 | 2.36 |
| 12/05 | 19,650 | 19,845 | 19,510 | 19,810 | -1.2% | 792,300 | 2兆2671億 | +7.83% | 24.33 | 2.35 |
| 12/04 | 19,500 | 20,195 | 19,410 | 20,050 | +3.62% | 1,145,000 | 2兆2945億 | +9.28% | 24.63 | 2.38 |
| 12/03 | 19,210 | 19,360 | 19,100 | 19,350 | +0.83% | 655,800 | 2兆2144億 | +5.59% | 23.77 | 2.3 |
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 | |
| 2008年 2月期 | 3,310 6,620 8/17 | 2,255 4,510 10/22 | 2,401,900 1,200,950 10/11 | - | - | +12.25% 3/21 | -15.52% 10/11 |
| 2009年 2月期 | 3,815 7,630 12/8 | 2,375 4,750 2/25 4,750 2/24 | 2,169,200 1,084,600 1/7 | - | - | +13.66% 12/8 | -18.54% 2/25 |
| 2010年 2月期 | 3,980 7,960 9/28 | 2,380 4,760 3/13 | 2,594,700 1,297,350 5/26 | - | - | +14.71% 6/18 | -8.35% 12/10 |
| 2011年 2月期 | 4,040 8,080 6/21 | 3,155 6,310 10/19 | 2,223,500 1,111,750 3/30 | 4623億5172万 | 3610億6922万 | +7.7% 6/11 | -12.77% 3/15 |
| 2012年 2月期 | 4,000 8,000 8/19 8,000 8/15 | 3,030 6,060 3/15 | 1,576,400 788,200 4/5 | 4577億7398万 | 3467億6379万 | +7.14% 6/29 | -5.22% 8/9 |
| 2013年 2月期 | 4,140 8,280 9/26 | 2,905 5,810 11/27 | 2,103,000 1,051,500 9/27 | 4737億9607万 | 3324億5835万 | +9.38% 4/3 | -11.38% 10/5 |
| 2014年 2月期 | 5,375 10,750 1/6 | 3,415 6,830 3/13 | 2,020,300 1,010,150 4/5 | 6151億3379万 | 3908億2453万 | +15.22% 5/15 | -7.6% 3/18 |
| 2015年 2月期 | 8,150 2/27 | 4,185 3/25 | 1,356,500 4/9 | 9327億1449万 | 4789億4603万 | +14.26% 7/2 | -5.59% 11/27 |
| 2016年 2月期 | 11,850 8/5 | 7,700 2/12 | 1,105,100 2/12 | 1兆3561億 | 8812億1491万 | +13.14% 7/23 | -16.04% 8/25 |
| 2017年 2月期 | 13,630 7/4 | 8,630 3/1 | 1,085,000 8/24 | 1兆5598億 | 9876億4737万 | +13.99% 7/1 | -10.42% 8/31 |
| 2018年 2月期 | 18,770 12/5 | 12,790 3/6 | 1,916,100 6/29 | 2兆1481億 | 1兆4637億 | +11.08% 4/7 | -9.79% 12/26 |
| 2019年 2月期 | 19,850 6/19 | 13,330 12/25 | 1,651,800 9/27 | 2兆2717億 | 1兆5255億 | +5.47% 11/28 | -12.57% 7/2 |
| 2020年 2月期 | 17,720 12/13 | 12,260 5/22 | 1,019,400 7/4 | 2兆279億 | 1兆4030億 | +9.63% 7/5 | -16.72% 3/13 |
| 2021年 2月期 | 23,455 8/4 | 12,725 3/13 | 1,064,800 4/7 | 2兆6842億 | 1兆4562億 | +15.36% 6/2 | -6.81% 3/10 |
| 2022年 2月期 | 23,010 9/27 | 15,945 1/27 | 1,104,000 11/30 | 2兆6333億 | 1兆8248億 | +7.13% 9/13 | -12.44% 11/30 |
| 2023年 3月期 | 17,730 3/3 | 11,465 10/3 | 1,316,400 10/28 | 2兆290億 | 1兆3120億 | +18.98% 11/14 | -14.06% 5/9 |
| 2024年 3月期 | 24,420 3/25 | 14,655 11/14 | 7,467,600 9/29 | 2兆7947億 | 1兆6771億 | +12.63% 2/19 | -8.54% 5/1 |
| 最新 | 16,780 2025/5/2 | 1,107,000 | 1兆9203億 | +3.49% 16,214 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/05/02 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
865円（2002/11/20） - 1841%（19.41倍）
16,780円（5/2）