株価チャート
株価
4/25
- 前日 (4/24)
- 7,020
- 始値
- 7,229
- 高値
- 7,238
- 安値
- 7,145
- 終値 +2.89%
- 7,223
- 出来高 -9.31%
- 7,323,200
乖離率
- 株価（5日）
移動平均値 - +5.12%
6,871 - 株価（25日）
移動平均値 - +1.79%
7,096 - 出来高（5日）
移動平均値 - +12.47%
6,511,160
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 | 7,229 | 7,238 | 7,145 | 7,223 | +2.89% | 7,323,200 | 10兆6177億 | +1.79% | - | 0.85 |
| 04/24 | 6,959 | 7,070 | 6,953 | 7,020 | +3.19% | 8,075,000 | 10兆3193億 | -1.49% | - | 0.83 |
| 04/23 | 6,909 | 6,922 | 6,778 | 6,803 | +2.16% | 6,651,200 | 10兆3億 | -4.95% | - | 0.8 |
| 04/22 | 6,618 | 6,705 | 6,587 | 6,659 | +0.12% | 4,967,000 | 9兆7886億 | -7.57% | - | 0.78 |
| 04/21 | 6,790 | 6,794 | 6,632 | 6,651 | -2.33% | 5,539,400 | 9兆7769億 | -8.35% | - | 0.78 |
| 04/18 | 6,870 | 6,909 | 6,749 | 6,810 | -0.04% | 4,383,300 | 10兆106億 | -6.76% | - | 0.8 |
| 04/17 | 6,734 | 6,850 | 6,702 | 6,813 | +1.11% | 5,375,500 | 10兆150億 | -7.21% | - | 0.8 |
| 04/16 | 6,846 | 6,885 | 6,695 | 6,738 | -2.53% | 6,246,300 | 9兆9048億 | -8.71% | - | 0.79 |
| 04/15 | 6,946 | 6,969 | 6,875 | 6,913 | +0.71% | 5,147,300 | 10兆1620億 | -6.9% | - | 0.81 |
| 04/14 | 6,802 | 6,964 | 6,800 | 6,864 | +2.28% | 7,580,300 | 10兆900億 | -8.12% | - | 0.81 |
| 04/11 | 6,329 | 6,735 | 6,326 | 6,711 | -0.87% | 11,777,300 | 9兆8651億 | -10.7% | - | 0.79 |
| 04/10 | 6,970 | 6,977 | 6,687 | 6,770 | +11.53% | 15,611,400 | 9兆9518億 | -10.62% | - | 0.8 |
| 04/09 | 6,250 | 6,252 | 5,940 | 6,070 | -7.21% | 15,514,400 | 8兆9228億 | -20.37% | - | 0.72 |
| 04/08 | 6,435 | 6,563 | 6,387 | 6,542 | +12.12% | 11,767,100 | 9兆6167億 | -15.01% | - | 0.77 |
| 04/07 | 5,810 | 6,030 | 5,730 | 5,835 | -12.33% | 20,188,600 | 8兆5774億 | -24.89% | - | 0.69 |
| 04/04 | 6,968 | 7,031 | 6,511 | 6,656 | -7.19% | 18,165,400 | 9兆7842億 | -15.38% | - | 0.78 |
| 04/03 | 6,865 | 7,243 | 6,860 | 7,172 | -3.92% | 11,158,100 | 10兆5428億 | -9.81% | - | 0.85 |
| 04/02 | 7,500 | 7,528 | 7,295 | 7,465 | -0.37% | 9,235,000 | 10兆9735億 | -6.86% | - | 0.88 |
| 04/01 | 7,500 | 7,563 | 7,456 | 7,493 | +0.19% | 7,194,200 | 11兆146億 | -7.22% | - | 0.88 |
| 03/31 | 7,656 | 7,663 | 7,448 | 7,479 | -5.57% | 11,336,100 | 10兆9940億 | -8.26% | - | 0.88 |
| 03/28 | 7,850 | 7,925 | 7,841 | 7,920 | -1.27% | 6,532,700 | 11兆6423億 | -3.78% | - | 0.93 |
| 03/27 | 8,045 | 8,093 | 7,960 | 8,022 | -3.92% | 8,483,000 | 11兆7923億 | -3.35% | - | 0.95 |
| 03/26 | 8,350 | 8,438 | 8,242 | 8,349 | +1.41% | 6,700,400 | 12兆2729億 | -0.29% | - | 0.98 |
| 03/25 | 8,330 | 8,383 | 8,188 | 8,233 | +0.41% | 7,047,900 | 12兆1024億 | -2.35% | - | 0.97 |
| 03/24 | 8,050 | 8,225 | 8,044 | 8,199 | +3% | 7,957,500 | 12兆524億 | -3.39% | - | 0.97 |
| 03/21 | 7,901 | 8,040 | 7,900 | 7,960 | +1.96% | 7,281,000 | 11兆7011億 | -6.78% | - | 0.94 |
| 03/19 | 7,884 | 7,919 | 7,807 | 7,807 | -1.97% | 6,232,700 | 11兆4762億 | -9.38% | - | 0.92 |
| 03/18 | 8,105 | 8,133 | 7,950 | 7,964 | -0.19% | 6,263,800 | 11兆7070億 | -8.28% | - | 0.94 |
| 03/17 | 7,980 | 8,055 | 7,962 | 7,979 | +1.82% | 5,880,500 | 11兆7290億 | -8.82% | - | 0.94 |
| 03/14 | 7,606 | 7,884 | 7,606 | 7,836 | +1.03% | 10,296,500 | 11兆5188億 | -11.19% | - | 0.92 |
| 03/13 | 7,931 | 8,007 | 7,755 | 7,756 | -0.32% | 8,226,400 | 11兆4012億 | -12.81% | - | 0.91 |
| 03/12 | 7,840 | 7,869 | 7,750 | 7,781 | -0.82% | 6,375,600 | 11兆4380億 | -13.23% | - | 0.92 |
| 03/11 | 7,710 | 7,845 | 7,659 | 7,845 | -2.75% | 10,082,500 | 11兆5321億 | -13.16% | - | 0.92 |
| 03/10 | 7,993 | 8,116 | 7,983 | 8,067 | +1.43% | 5,617,300 | 11兆8584億 | -11.32% | - | 0.95 |
| 03/07 | 7,886 | 8,001 | 7,867 | 7,953 | -2.85% | 7,888,600 | 11兆6908億 | -13.04% | - | 0.94 |
| 03/06 | 8,057 | 8,216 | 8,032 | 8,186 | +2.36% | 6,761,400 | 12兆333億 | -11.06% | - | 0.96 |
| 03/05 | 8,009 | 8,148 | 7,957 | 7,997 | +0.82% | 9,011,000 | 11兆7555億 | -13.48% | - | 0.94 |
| 03/04 | 7,900 | 7,953 | 7,809 | 7,932 | -4.78% | 12,539,000 | 11兆6600億 | -14.81% | - | 0.93 |
| 03/03 | 8,380 | 8,390 | 8,206 | 8,330 | +0.69% | 8,822,600 | 12兆2450億 | -11.53% | - | 0.98 |
| 02/28 | 8,460 | 8,469 | 8,217 | 8,273 | -6.07% | 13,288,500 | 12兆1612億 | -13.03% | - | 0.98 |
| 02/27 | 8,820 | 8,864 | 8,730 | 8,808 | +0.8% | 6,688,900 | 12兆9477億 | -8.16% | - | 1.04 |
| 02/26 | 8,810 | 8,846 | 8,681 | 8,738 | -2.81% | 9,707,200 | 12兆8448億 | -9.06% | - | 1.03 |
| 02/25 | 9,000 | 9,120 | 8,888 | 8,991 | -4.25% | 9,637,000 | 13兆2167億 | -6.64% | - | 1.06 |
| 02/21 | 9,292 | 9,469 | 9,292 | 9,390 | -0.65% | 5,620,800 | 13兆8032億 | -2.53% | - | 1.11 |
| 02/20 | 9,543 | 9,558 | 9,431 | 9,451 | -2.08% | 5,797,100 | 13兆8929億 | -1.82% | - | 1.11 |
| 02/19 | 9,750 | 9,750 | 9,560 | 9,652 | -1.9% | 8,116,500 | 14兆1883億 | +0.46% | - | 1.14 |
| 02/18 | 9,784 | 9,926 | 9,695 | 9,839 | +0.34% | 6,913,500 | 14兆4632億 | +2.68% | - | 1.16 |
| 02/17 | 9,600 | 9,828 | 9,530 | 9,806 | +1.75% | 6,719,100 | 14兆4147億 | +2.58% | - | 1.16 |
| 02/14 | 9,630 | 9,730 | 9,571 | 9,637 | +1.4% | 10,686,400 | 14兆1663億 | +1.02% | - | 1.14 |
| 02/13 | 9,600 | 9,602 | 9,345 | 9,504 | -3.57% | 13,388,800 | 13兆9708億 | -0.26% | - | 1.12 |
| 02/12 | 9,494 | 9,872 | 9,492 | 9,856 | +3.79% | 9,937,100 | 14兆4882億 | +3.5% | - | 1.16 |
| 02/10 | 9,550 | 9,567 | 9,444 | 9,496 | -1.93% | 5,078,500 | 13兆9590億 | -0.02% | - | 1.12 |
| 02/07 | 9,695 | 9,720 | 9,571 | 9,683 | -0.85% | 6,254,700 | 14兆2339億 | +2.09% | - | 1.14 |
| 02/06 | 9,662 | 9,766 | 9,622 | 9,766 | +0.98% | 7,286,900 | 14兆3559億 | +3.15% | - | 1.15 |
| 02/05 | 9,600 | 9,715 | 9,574 | 9,671 | +1.53% | 9,280,400 | 14兆2163億 | +2.43% | - | 1.14 |
| 02/04 | 9,658 | 9,658 | 9,440 | 9,525 | +0.74% | 8,529,500 | 14兆17億 | +1.2% | - | 1.12 |
| 02/03 | 9,224 | 9,554 | 9,177 | 9,455 | +0.47% | 12,871,500 | 13兆8988億 | +0.77% | - | 1.11 |
| 01/31 | 9,430 | 9,449 | 9,281 | 9,411 | +1.2% | 8,568,000 | 13兆8341億 | +0.51% | - | 1.11 |
| 01/30 | 9,289 | 9,368 | 9,201 | 9,299 | -1.06% | 8,223,000 | 13兆6694億 | -0.41% | - | 1.1 |
| 01/29 | 9,344 | 9,418 | 9,145 | 9,399 | +2.43% | 13,383,200 | 13兆8164億 | +0.78% | - | 1.11 |
| 01/28 | 9,250 | 9,341 | 9,031 | 9,176 | -5.22% | 18,189,900 | 13兆4886億 | -1.62% | - | 1.08 |
| 01/27 | 10,425 | 10,490 | 9,678 | 9,681 | -8.32% | 17,331,300 | 14兆2310億 | +3.51% | - | 1.14 |
| 01/24 | 10,640 | 10,880 | 10,480 | 10,560 | -1.81% | 10,818,500 | 15兆5231億 | +13.03% | - | 1.24 |
| 01/23 | 10,730 | 10,890 | 10,430 | 10,755 | +5.13% | 19,872,700 | 15兆8097億 | +15.72% | - | 1.27 |
| 01/22 | 9,713 | 10,325 | 9,696 | 10,230 | +10.62% | 24,744,600 | 15兆380億 | +10.75% | - | 1.21 |
| 01/21 | 9,346 | 9,349 | 9,142 | 9,248 | -0.25% | 4,530,600 | 13兆5945億 | +0.58% | - | 1.09 |
| 01/20 | 9,248 | 9,282 | 9,182 | 9,271 | +2.1% | 4,113,900 | 13兆6283億 | +0.82% | - | 1.09 |
| 01/17 | 9,100 | 9,144 | 8,990 | 9,080 | -1.33% | 4,769,000 | 13兆3475億 | -1.24% | - | 1.07 |
| 01/16 | 9,160 | 9,325 | 9,138 | 9,202 | +2.23% | 7,478,200 | 13兆5268億 | +0.1% | - | 1.08 |
| 01/15 | 9,080 | 9,111 | 8,966 | 9,001 | -0.07% | 5,371,400 | 13兆2314億 | -2.05% | - | 1.06 |
| 01/14 | 9,131 | 9,154 | 8,909 | 9,007 | -2.64% | 7,536,400 | 13兆2402億 | -1.97% | - | 1.06 |
| 01/10 | 9,340 | 9,393 | 9,229 | 9,251 | -0.84% | 6,589,500 | 13兆5989億 | +0.62% | - | 1.09 |
| 01/09 | 9,390 | 9,393 | 9,244 | 9,329 | -0.45% | 5,505,800 | 13兆7135億 | +1.62% | - | 1.1 |
| 01/08 | 9,250 | 9,406 | 9,195 | 9,371 | +0.28% | 6,150,100 | 13兆7753億 | +2.26% | - | 1.1 |
| 01/07 | 9,511 | 9,628 | 9,341 | 9,345 | +1.2% | 11,570,500 | 13兆7371億 | +2.12% | - | 1.1 |
| 01/06 | 9,299 | 9,429 | 9,212 | 9,234 | +0.53% | 8,759,300 | 13兆5739億 | +1.06% | - | 1.09 |
| 2024 | ||||||||||
| 12/30 | 9,260 | 9,274 | 9,166 | 9,185 | -0.75% | 5,744,000 | 13兆5019億 | +0.7% | - | 1.09 |
| 12/27 | 9,168 | 9,268 | 9,155 | 9,254 | +1.59% | 8,202,800 | 13兆6033億 | +1.59% | - | 1.1 |
| 12/26 | 8,921 | 9,114 | 8,920 | 9,109 | +2.11% | 6,224,300 | 13兆3901億 | +0.3% | - | 1.08 |
| 12/25 | 8,914 | 8,944 | 8,851 | 8,921 | +1.27% | 4,965,900 | 13兆1138億 | -1.53% | - | 1.06 |
| 12/24 | 8,888 | 8,911 | 8,785 | 8,809 | -1.42% | 5,128,500 | 12兆9491億 | -2.65% | - | 1.04 |
| 12/23 | 8,884 | 8,976 | 8,784 | 8,936 | +2.01% | 6,635,700 | 13兆1358億 | -1.19% | - | 1.06 |
| 12/20 | 9,070 | 9,073 | 8,760 | 8,760 | -2.94% | 11,476,100 | 12兆8771億 | -3.05% | - | 1.04 |
| 12/19 | 9,088 | 9,125 | 8,980 | 9,025 | -4.34% | 10,408,700 | 13兆2667億 | -0.19% | - | 1.07 |
| 12/18 | 9,706 | 9,706 | 9,421 | 9,434 | -4.1% | 9,584,100 | 13兆8679億 | +4.42% | - | 1.12 |
| 12/17 | 9,580 | 9,837 | 9,580 | 9,837 | +4.42% | 16,720,700 | 14兆4603億 | +9.02% | - | 1.16 |
| 12/16 | 9,430 | 9,464 | 9,338 | 9,421 | +0.99% | 5,378,100 | 13兆8488億 | +4.61% | - | 1.12 |
| 12/13 | 9,300 | 9,465 | 9,247 | 9,329 | -0.16% | 9,412,600 | 13兆7135億 | +3.55% | - | 1.1 |
| 12/12 | 9,362 | 9,444 | 9,329 | 9,344 | +1.93% | 8,976,300 | 13兆7356億 | +3.7% | - | 1.11 |
| 12/11 | 9,208 | 9,228 | 9,112 | 9,167 | -1.1% | 5,096,400 | 13兆4754億 | +1.79% | - | 1.08 |
| 12/10 | 9,265 | 9,305 | 9,185 | 9,269 | +0.42% | 6,133,100 | 13兆6253億 | +2.81% | - | 1.1 |
| 12/09 | 9,213 | 9,318 | 9,189 | 9,230 | +1.99% | 7,543,100 | 13兆5680億 | +2.52% | - | 1.09 |
| 12/06 | 9,100 | 9,140 | 8,974 | 9,050 | -0.51% | 5,780,100 | 13兆3034億 | +0.65% | - | 1.07 |
| 12/05 | 9,146 | 9,270 | 9,089 | 9,096 | +1.16% | 8,096,600 | 13兆3710億 | +0.95% | - | 1.08 |
| 12/04 | 9,130 | 9,143 | 8,924 | 8,992 | -1.73% | 7,243,400 | 13兆2181億 | -0.4% | - | 1.06 |
| 12/03 | 9,050 | 9,253 | 9,003 | 9,150 | +2.74% | 11,880,100 | 13兆4504億 | +1.23% | - | 1.08 |
| 12/02 | 8,936 | 8,983 | 8,777 | 8,906 | -0.34% | 6,856,800 | 13兆917億 | -1.41% | - | 1.05 |
| 11/29 | 9,010 | 9,085 | 8,911 | 8,936 | -1.24% | 6,981,700 | 13兆1358億 | -1.01% | - | 1.06 |
| 11/28 | 8,858 | 9,067 | 8,807 | 9,048 | +0.75% | 7,120,300 | 13兆3005億 | +0.29% | - | 1.07 |
| 11/27 | 8,790 | 9,060 | 8,757 | 8,981 | +1.55% | 8,668,600 | 13兆2020億 | -0.41% | - | 1.06 |
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 | 1,795 3,590 4/3 | 947 1,894 7/19 | 208,477,400 104,238,700 1/30 | - | - | +16.01% 2/1 | -21.19% 7/19 |
| 2008年 3月期 | 1,525 3,050 4/2 | 827 1,653 3/18 | 98,612,400 49,306,200 11/2 | - | - | +23.14% 10/16 | -17.94% 3/18 |
| 2009年 3月期 | 1,073 2,145 4/30 | 318 636 10/28 | 155,338,800 77,669,400 11/13 | - | - | +35.79% 11/12 | -44.67% 10/28 |
| 2010年 3月期 | 1,243 2,485 1/21 | 636 1,272 4/1 | 65,045,800 32,522,900 5/1 | - | - | +16.55% 5/11 | -8.51% 7/13 |
| 2011年 3月期 | 1,758 3,515 3/4 | 999 1,997 5/7 | 46,562,000 23,281,000 3/15 | 3兆8050億 | 2兆1617億 | +16.28% 2/21 | -12.88% 3/15 |
| 2012年 3月期 | 1,735 3,470 4/15 | 1,025 2,050 1/19 | 63,355,800 31,677,900 9/22 | 3兆7562億 | 2兆2191億 | +11% 10/28 | -17.2% 9/27 |
| 2013年 3月期 | 2,210 4,420 3/28 | 1,100 2,200 10/15 | 137,450,200 68,725,100 10/12 | 4兆7846億 | 2兆3815億 | +19.38% 4/8 | -26.67% 10/15 |
| 2014年 3月期 | 4,660 9,320 12/27 | 2,088 4,175 4/2 | 97,117,000 48,558,500 2/4 | 10兆889億 | 4兆5194億 | +23.09% 5/15 | -17.74% 2/3 |
| 2015年 3月期 | 4,380 8,760 9/19 | 3,342 6,683 5/21 | 74,704,600 37,352,300 9/24 | 10兆5177億 | 8兆240億 | +15.71% 9/16 | -12.82% 10/16 |
| 2016年 3月期 | 3,914 7,827 4/23 | 2,067 4,133 2/12 | 154,745,200 77,372,600 2/17 | 9兆3975億 | 4兆9623億 | +12.96% 3/3 | -21.29% 1/21 |
| 2017年 3月期 | 4,533 9,066 1/27 | 2,597 5,194 7/25 | 66,077,600 33,038,800 12/8 | 9兆9785億 | 6兆2362億 | +17.54% 8/15 | -8.22% 7/25 |
| 2018年 3月期 | 5,275 10,550 10/30 | 3,747 7,494 4/17 | 52,026,200 26,013,100 6/9 | 11兆6119億 | 8兆2483億 | +9.63% 10/16 | -8.77% 4/4 |
| 2019年 3月期 | 5,750 11,500 10/1 11,500 9/28 | 3,402 6,803 12/26 | 85,238,200 42,619,100 2/7 | 12兆6575億 | 7兆4877億 | +28.39% 2/13 | -20.25% 12/26 |
| 2020年 3月期 | 6,045 12,090 4/16 | 2,610 3/19 | 75,331,900 3/24 | 13兆3069億 | 5兆4544億 | +21.65% 4/20 | -43.24% 3/19 |
| 2021年 3月期 | 10,695 3/16 | 3,596 4/2 | 68,384,400 12/10 | 22兆3505億 | 7兆5149億 | +18.44% 12/10 | -10.54% 3/25 9/9 |
| 2022年 3月期 | 10,220 4/27 | 4,210 3/15 | 68,852,100 9/8 | 21兆3579億 | 7兆2536億 | +16.39% 4/5 | -20.37% 12/6 |
| 2023年 3月期 | 7,180 11/11 | 4,491 5/12 | 46,758,100 5/13 | 12兆3708億 | 7兆7377億 | +18.56% 11/2 | -16.87% 5/12 |
| 2024年 3月期 | 9,386 3/22 | 4,854 5/12 | 51,708,800 2/9 | 13兆7973億 | 7兆1353億 | +26.89% 2/13 | -12.7% 4/22 |
| 最新 | 7,223 2025/4/25 | 7,323,200 | 10兆6177億 | +1.79% 7,096 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 1338%（14.38倍）
- 2000/12/29 vs 1999/12/30
- -88%（0.12倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 142%（2.42倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 199%（2.99倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 193%（2.93倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/04/25 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
138円（2002/11/18） - 5140%（52.4倍）
7,223円（4/25）