株価チャート
2023/06/02～2025/05/02
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 | 4,780 | 4,980 | 4,745 | 4,935 | +3.57% | 97,451 | - | -7.76% | - | - |
| 04/25 | 4,415 | 4,785 | 4,300 | 4,765 | +6.6% | 115,000 | - | -11.18% | - | - |
| 04/18 | 4,655 | 4,670 | 4,450 | 4,470 | -2.51% | 286,921 | - | -16.99% | - | - |
| 04/11 | 4,132 | 4,840 | 4,118 | 4,585 | -1.25% | 754,543 | - | -15.33% | - | - |
| 04/04 | 4,891 | 5,003 | 4,573 | 4,643 | -9.32% | 297,100 | - | -14.62% | - | - |
| 03/28 | 5,117 | 5,253 | 5,114 | 5,120 | +1.45% | 130,240 | - | -6.09% | - | - |
| 03/21 | 4,997 | 5,085 | 4,989 | 5,047 | +1.16% | 127,880 | - | -7.38% | - | - |
| 03/14 | 5,070 | 5,099 | 4,812 | 4,989 | -2.12% | 386,000 | - | -8.31% | - | - |
| 03/07 | 5,404 | 5,412 | 5,090 | 5,097 | -3.9% | 195,590 | - | -6.12% | - | - |
| 02/28 | 5,507 | 5,516 | 5,258 | 5,304 | -7.06% | 330,890 | - | -1.96% | - | - |
| 02/21 | 5,774 | 5,800 | 5,651 | 5,707 | -1.28% | 88,900 | - | +5.86% | - | - |
| 02/14 | 5,619 | 5,791 | 5,616 | 5,781 | +2.21% | 112,750 | - | +7.87% | - | - |
| 02/07 | 5,602 | 5,720 | 5,576 | 5,656 | -1.22% | 101,530 | - | +6.16% | - | - |
| 01/31 | 5,756 | 5,757 | 5,625 | 5,726 | -1.87% | 211,300 | - | +8.3% | - | - |
| 01/24 | 5,739 | 5,875 | 5,700 | 5,835 | +3.92% | 188,490 | - | +11.16% | - | - |
| 01/17 | 5,640 | 5,713 | 5,608 | 5,615 | -1.97% | 230,440 | - | +7.67% | - | - |
| 01/10 | 5,776 | 5,865 | 5,697 | 5,728 | -2.68% | 155,430 | - | +10.03% | - | - |
| 2024 |
| 12/27 | 5,758 | 5,914 | 5,739 | 5,886 | +3.92% | 299,710 | - | +13.26% | - | - |
| 12/20 | 5,742 | 5,858 | 5,630 | 5,664 | -0.81% | 298,730 | - | +9.24% | - | - |
| 12/13 | 5,569 | 5,713 | 5,557 | 5,710 | +3.35% | 153,100 | - | +10.27% | - | - |
| 12/06 | 5,383 | 5,556 | 5,383 | 5,525 | +2.81% | 58,190 | - | +6.95% | - | - |
| 11/29 | 5,528 | 5,599 | 5,358 | 5,374 | -2.52% | 101,450 | - | +4.05% | - | - |
| 11/22 | 5,468 | 5,534 | 5,421 | 5,513 | -0.99% | 289,240 | - | +6.97% | - | - |
| 11/15 | 5,567 | 5,642 | 5,559 | 5,568 | +1.24% | 206,200 | - | +8.47% | - | - |
| 11/08 | 5,223 | 5,561 | 5,215 | 5,500 | +3.58% | 349,360 | - | +7.59% | - | - |
| 11/01 | 5,373 | 5,439 | 5,203 | 5,310 | +0.59% | 321,450 | - | +4.3% | - | - |
| 10/25 | 5,230 | 5,327 | 5,203 | 5,279 | +1.3% | 135,750 | - | +4.06% | - | - |
| 10/18 | 5,262 | 5,262 | 5,165 | 5,211 | +0.77% | 126,070 | - | +3.21% | - | - |
| 10/11 | 5,120 | 5,209 | 5,025 | 5,171 | +3.94% | 254,850 | - | +2.76% | - | - |
| 10/04 | 4,916 | 5,010 | 4,856 | 4,975 | -1.49% | 307,930 | - | -0.7% | - | - |
| 09/27 | 4,896 | 5,065 | 4,880 | 5,050 | +4.32% | 200,100 | - | +0.92% | - | - |
| 09/20 | 4,700 | 4,864 | 4,677 | 4,841 | +2.96% | 324,620 | - | -2.95% | - | - |
| 09/13 | 4,510 | 4,737 | 4,508 | 4,702 | +1.93% | 633,730 | - | -5.66% | - | - |
| 09/06 | 4,915 | 4,940 | 4,599 | 4,613 | -4.53% | 356,360 | - | -7.5% | - | - |
| 08/30 | 4,865 | 4,882 | 4,743 | 4,832 | -1.51% | 215,720 | - | -3.09% | - | - |
| 08/23 | 4,969 | 5,009 | 4,866 | 4,906 | -2% | 478,990 | - | -1.47% | - | - |
| 08/16 | 4,683 | 5,007 | 4,683 | 5,006 | +7.75% | 184,230 | - | +0.72% | - | - |
| 08/09 | 4,543 | 4,678 | 4,118 | 4,646 | -2.46% | 1,656,540 | - | -6.2% | - | - |
| 08/02 | 5,051 | 5,218 | 4,755 | 4,763 | -4.47% | 566,180 | - | -3.8% | - | - |
| 07/26 | 5,309 | 5,327 | 4,970 | 4,986 | -7.48% | 277,980 | - | +0.87% | - | - |
| 07/19 | 5,547 | 5,572 | 5,303 | 5,389 | -2.3% | 217,380 | - | +9.53% | - | - |
| 07/12 | 5,605 | 5,738 | 5,494 | 5,516 | -1.01% | 347,560 | - | +13.01% | - | - |
| 07/05 | 5,461 | 5,608 | 5,448 | 5,572 | +1.33% | 210,350 | - | +15.27% | - | - |
| 06/28 | 5,428 | 5,513 | 5,337 | 5,499 | +1.55% | 199,220 | - | +15.07% | - | - |
| 06/21 | 5,334 | 5,456 | 5,326 | 5,415 | -1.53% | 216,030 | - | +14.7% | - | - |
| 06/14 | 5,137 | 5,499 | 5,118 | 5,499 | +7.84% | 376,290 | - | +17.78% | - | - |
| 06/07 | 5,012 | 5,112 | 4,985 | 5,099 | +2.23% | 162,530 | - | +10.54% | - | - |
| 05/31 | 5,068 | 5,105 | 4,967 | 4,988 | -0.91% | 200,490 | - | +9.15% | - | - |
| 05/24 | 4,973 | 5,145 | 4,973 | 5,034 | +1.12% | 312,780 | - | +11.15% | - | - |
| 05/17 | 4,863 | 4,979 | 4,856 | 4,978 | +2.58% | 210,250 | - | +10.87% | - | - |
| 05/10 | 4,797 | 4,853 | 4,778 | 4,853 | +3.92% | 297,340 | - | +8.91% | - | - |
| 05/02 | 4,779 | 4,800 | 4,662 | 4,670 | -2.71% | 343,900 | - | +5.51% | - | - |
| 04/26 | 4,552 | 4,800 | 4,537 | 4,800 | +4.17% | 450,830 | - | +9.17% | - | - |
| 04/19 | 4,761 | 4,820 | 4,502 | 4,608 | -4.46% | 190,400 | - | +5.76% | - | - |
| 04/12 | 4,726 | 4,825 | 4,718 | 4,823 | +3.59% | 177,180 | - | +11.64% | - | - |
| 04/05 | 4,784 | 4,786 | 4,640 | 4,656 | -2.06% | 812,610 | - | +8.81% | - | - |
| 03/29 | 4,774 | 4,777 | 4,741 | 4,754 | -0.5% | 208,560 | - | +11.89% | - | - |
| 03/22 | 4,567 | 4,788 | 4,565 | 4,778 | +4.25% | 429,390 | - | +13.52% | - | - |
| 03/15 | 4,548 | 4,645 | 4,535 | 4,583 | -1.33% | 362,590 | - | +9.93% | - | - |
| 03/08 | 4,724 | 4,733 | 4,581 | 4,645 | -0.73% | 534,570 | - | +12.31% | - | - |
| 03/01 | 4,638 | 4,679 | 4,600 | 4,679 | +2.14% | 378,880 | - | +13.93% | - | - |
| 02/22 | 4,571 | 4,703 | 4,506 | 4,581 | -0.67% | 225,470 | - | +12.42% | - | - |
| 02/16 | 4,584 | 4,619 | 4,550 | 4,612 | +1.07% | 552,260 | - | +13.96% | - | - |
| 02/09 | 4,495 | 4,568 | 4,459 | 4,563 | +3.54% | 413,870 | - | +13.76% | - | - |
| 02/02 | 4,420 | 4,461 | 4,334 | 4,407 | -0.09% | 364,580 | - | +10.84% | - | - |
| 01/26 | 4,415 | 4,451 | 4,404 | 4,411 | +1.5% | 1,001,710 | - | +11.67% | - | - |
| 01/19 | 4,190 | 4,349 | 4,189 | 4,346 | +3.7% | 263,210 | - | +10.73% | - | - |
| 01/12 | 4,117 | 4,215 | 4,099 | 4,191 | +3.56% | 751,030 | - | +7.43% | - | - |
| 01/05 | 4,024 | 4,058 | 4,019 | 4,047 | -1.72% | 470,710 | - | +4.22% | - | - |
| 2023 |
| 12/29 | 4,125 | 4,149 | 4,092 | 4,118 | +0.66% | 540,260 | - | +6.46% | - | - |
| 12/22 | 4,069 | 4,171 | 4,062 | 4,091 | +1.19% | 1,374,120 | - | +6.2% | - | - |
| 12/15 | 4,013 | 4,106 | 4,011 | 4,043 | +2.02% | 685,050 | - | +5.34% | - | - |
| 12/08 | 4,020 | 4,045 | 3,928 | 3,963 | -2.34% | 735,910 | - | +3.63% | - | - |
| 12/01 | 4,101 | 4,102 | 4,045 | 4,058 | -1.34% | 338,350 | - | +6.43% | - | - |
| 11/24 | 4,077 | 4,124 | 4,041 | 4,113 | +0.34% | 393,520 | - | +8.55% | - | - |
| 11/17 | 4,035 | 4,115 | 4,027 | 4,099 | +3.77% | 1,132,580 | - | +8.93% | - | - |
| 11/10 | 3,878 | 3,975 | 3,877 | 3,950 | +3.73% | 1,020,820 | - | +5.81% | - | - |
| 11/02 | 3,668 | 3,811 | 3,664 | 3,808 | +3.65% | 476,240 | - | +2.72% | - | - |
| 10/27 | 3,765 | 3,792 | 3,666 | 3,674 | -3.19% | 622,070 | - | -0.14% | - | - |
| 10/20 | 3,867 | 3,902 | 3,792 | 3,795 | -2.99% | 669,280 | - | +3.77% | - | - |
| 10/13 | 3,839 | 3,924 | 3,836 | 3,912 | +4.01% | 658,780 | - | +7.86% | - | - |
| 10/06 | 3,804 | 3,824 | 3,719 | 3,761 | -0.48% | 603,560 | - | +4.76% | - | - |
| 09/29 | 3,760 | 3,786 | 3,731 | 3,779 | +0.69% | 499,680 | - | +6.18% | - | - |
| 09/22 | 3,866 | 3,870 | 3,724 | 3,753 | -4.58% | 583,280 | - | +6.41% | - | - |
| 09/15 | 3,873 | 3,939 | 3,851 | 3,933 | +1.6% | 634,550 | - | +12.53% | - | - |
| 09/08 | 3,890 | 3,938 | 3,844 | 3,871 | -0.21% | 405,200 | - | +12.14% | - | - |
| 09/01 | 3,770 | 3,890 | 3,758 | 3,879 | +4.27% | 763,030 | - | +13.69% | - | - |
| 08/25 | 3,678 | 3,833 | 3,664 | 3,720 | +1.28% | 261,150 | - | +10.39% | - | - |
| 08/18 | 3,752 | 3,815 | 3,670 | 3,673 | -2.11% | 705,700 | - | +10.17% | - | - |
| 08/10 | 3,735 | 3,786 | 3,730 | 3,752 | -0.98% | 386,780 | - | +13.73% | - | - |
| 08/04 | 3,818 | 3,871 | 3,768 | 3,789 | +0.96% | 832,140 | - | +16.08% | - | - |
| 07/28 | 3,758 | 3,770 | 3,666 | 3,753 | +0.56% | 828,650 | - | +16.41% | - | - |
| 07/21 | 3,737 | 3,794 | 3,708 | 3,732 | +1.11% | 160,320 | - | +17.17% | - | - |
| 07/14 | 3,675 | 3,694 | 3,622 | 3,691 | -0.78% | 449,340 | - | +17.44% | - | - |
| 07/07 | 3,775 | 3,844 | 3,718 | 3,720 | -0.29% | 222,170 | - | +20.16% | - | - |
| 06/30 | 3,689 | 3,736 | 3,626 | 3,731 | +0.92% | 396,750 | - | +22.37% | - | - |
| 06/23 | 3,690 | 3,706 | 3,615 | 3,697 | +0.65% | 1,000,770 | - | +23.27% | - | - |
| 06/16 | 3,495 | 3,674 | 3,491 | 3,673 | +5.82% | 922,430 | - | +24.47% | - | - |
| 06/09 | 3,499 | 3,500 | 3,425 | 3,471 | +0.29% | 220,710 | - | +19.52% | - | - |
| 06/02 | 3,483 | 3,492 | 3,411 | 3,461 | +3.47% | 176,730 | - | +20.47% | - | - |
