株価チャート
2024/10/30～2025/03/31
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 |
| 03/31 | 4,865 | 4,875 | 4,810 | 4,820 | -2.33% | 124,100 | 1625億1235万 | -1.01% | 12.16 | 0.84 |
| 03/28 | 4,950 | 4,970 | 4,915 | 4,935 | -2.47% | 141,400 | 1663億8972万 | +1.42% | 12.45 | 0.85 |
| 03/27 | 5,020 | 5,060 | 4,995 | 5,060 | +1.2% | 202,400 | 1706億426万 | +4.09% | 12.77 | 0.88 |
| 03/26 | 4,980 | 5,040 | 4,955 | 5,000 | +0.4% | 155,100 | 1685億8128万 | +3.05% | 12.62 | 0.87 |
| 03/25 | 4,960 | 4,995 | 4,945 | 4,980 | +0.5% | 97,800 | 1679億695万 | +2.79% | 12.56 | 0.86 |
| 03/24 | 4,955 | 4,965 | 4,910 | 4,955 | -0.7% | 155,700 | 1670億6405万 | +2.38% | 12.5 | 0.86 |
| 03/21 | 4,980 | 5,020 | 4,970 | 4,990 | -0.2% | 78,300 | 1682億4412万 | +3.14% | 12.59 | 0.86 |
| 03/19 | 4,945 | 5,010 | 4,945 | 5,000 | +1.21% | 57,300 | 1685億8128万 | +3.5% | 12.62 | 0.87 |
| 03/18 | 4,910 | 4,975 | 4,905 | 4,940 | +1.13% | 71,100 | 1665億5830万 | +2.32% | 12.46 | 0.86 |
| 03/17 | 4,900 | 4,900 | 4,865 | 4,885 | +0.93% | 81,900 | 1647億391万 | +1.18% | 12.32 | 0.85 |
| 03/14 | 4,850 | 4,865 | 4,840 | 4,840 | -0.21% | 69,500 | 1631億8668万 | +0.21% | 12.21 | 0.84 |
| 03/13 | 4,850 | 4,875 | 4,830 | 4,850 | -0.51% | 71,200 | 1635億2384万 | +0.41% | 12.24 | 0.84 |
| 03/12 | 4,785 | 4,875 | 4,785 | 4,875 | +1.35% | 106,400 | 1643億6675万 | +0.91% | 12.3 | 0.84 |
| 03/11 | 4,800 | 4,810 | 4,775 | 4,810 | -0.31% | 98,300 | 1621億7519万 | -0.48% | 12.14 | 0.83 |
| 03/10 | 4,825 | 4,835 | 4,795 | 4,825 | +0.21% | 121,800 | 1626億8094万 | -0.31% | 12.17 | 0.84 |
| 03/07 | 4,830 | 4,840 | 4,795 | 4,815 | -0.41% | 95,000 | 1623億4377万 | -0.64% | 12.15 | 0.83 |
| 03/06 | 4,860 | 4,860 | 4,825 | 4,835 | +0.1% | 60,800 | 1630億1810万 | -0.35% | 12.2 | 0.84 |
| 03/05 | 4,825 | 4,845 | 4,820 | 4,830 | +0.21% | 46,700 | 1628億4952万 | -0.58% | 12.19 | 0.84 |
| 03/04 | 4,850 | 4,865 | 4,815 | 4,820 | -0.41% | 62,900 | 1625億1235万 | -0.9% | 12.16 | 0.84 |
| 03/03 | 4,820 | 4,840 | 4,815 | 4,840 | +0.94% | 52,500 | 1631億8668万 | -0.55% | 12.21 | 0.84 |
| 02/28 | 4,805 | 4,830 | 4,785 | 4,795 | -0.1% | 85,100 | 1616億6945万 | -1.5% | 12.1 | 0.83 |
| 02/27 | 4,750 | 4,800 | 4,745 | 4,800 | +1.48% | 85,700 | 1618億3803万 | -1.48% | 12.11 | 0.83 |
| 02/26 | 4,765 | 4,765 | 4,700 | 4,730 | -0.42% | 87,900 | 1594億7789万 | -2.89% | 11.93 | 0.82 |
| 02/25 | 4,755 | 4,755 | 4,725 | 4,750 | +0.32% | 76,400 | 1601億5222万 | -2.54% | 11.98 | 0.82 |
| 02/21 | 4,755 | 4,760 | 4,725 | 4,735 | -0.42% | 87,500 | 1596億4647万 | -2.89% | 11.95 | 0.82 |
| 02/20 | 4,800 | 4,810 | 4,740 | 4,755 | -1.14% | 112,400 | 1603億2080万 | -2.56% | 12 | 0.82 |
| 02/19 | 4,835 | 4,850 | 4,805 | 4,810 | -0.52% | 84,600 | 1621億7519万 | -1.52% | 12.14 | 0.83 |
| 02/18 | 4,820 | 4,840 | 4,795 | 4,835 | +0.31% | 70,600 | 1630億1810万 | -1.06% | 12.2 | 0.84 |
| 02/17 | 4,855 | 4,855 | 4,815 | 4,820 | -0.82% | 81,000 | 1625億1235万 | -1.45% | 12.16 | 0.84 |
| 02/14 | 4,860 | 4,870 | 4,835 | 4,860 | -0.72% | 62,500 | 1638億6100万 | -0.78% | 12.26 | 0.84 |
| 02/13 | 4,835 | 4,935 | 4,820 | 4,895 | +1.45% | 86,200 | 1650億4107万 | -0.18% | 12.35 | 0.85 |
| 02/12 | 4,985 | 4,985 | 4,770 | 4,825 | -2.03% | 165,200 | 1626億8094万 | -1.73% | 12.17 | 0.84 |
| 02/10 | 4,960 | 4,995 | 4,925 | 4,925 | -0.1% | 111,100 | 1660億5256万 | +0.06% | 12.43 | 0.85 |
| 02/07 | 4,950 | 4,980 | 4,905 | 4,930 | -0.3% | 78,700 | 1662億2114万 | -0.04% | 12.44 | 0.85 |
| 02/06 | 4,865 | 4,960 | 4,865 | 4,945 | +1.96% | 73,400 | 1667億2689万 | +0.06% | 12.48 | 0.86 |
| 02/05 | 4,865 | 4,885 | 4,840 | 4,850 | -0.31% | 84,400 | 1635億2384万 | -2.02% | 12.24 | 0.84 |
| 02/04 | 4,935 | 4,960 | 4,865 | 4,865 | -1.32% | 76,700 | 1640億2959万 | -1.94% | 12.27 | 0.84 |
| 02/03 | 4,970 | 4,985 | 4,915 | 4,930 | -1.1% | 95,500 | 1662億2114万 | -0.84% | 12.44 | 0.85 |
| 01/31 | 4,980 | 4,995 | 4,960 | 4,985 | +0.2% | 70,300 | 1680億7554万 | +0.1% | 12.58 | 0.86 |
| 01/30 | 4,955 | 4,980 | 4,935 | 4,975 | +0.3% | 64,300 | 1677億3837万 | -0.2% | 12.55 | 0.86 |
| 01/29 | 5,020 | 5,020 | 4,960 | 4,960 | -0.6% | 65,800 | 1672億3263万 | -0.6% | 12.51 | 0.86 |
| 01/28 | 4,980 | 5,010 | 4,980 | 4,990 | +0.2% | 81,400 | 1682億4412万 | -0.14% | 12.59 | 0.86 |
| 01/27 | 4,935 | 4,990 | 4,930 | 4,980 | +2.05% | 98,700 | 1679億695万 | -0.46% | 12.56 | 0.86 |
| 01/24 | 4,910 | 4,940 | 4,880 | 4,880 | +0.1% | 69,700 | 1645億3533万 | -2.58% | 12.31 | 0.85 |
| 01/23 | 4,880 | 4,895 | 4,860 | 4,875 | -0.31% | 111,800 | 1643億6675万 | -2.87% | 12.3 | 0.84 |
| 01/22 | 4,825 | 4,915 | 4,825 | 4,890 | +2.19% | 243,800 | 1648億7249万 | -2.71% | 12.34 | 0.85 |
| 01/21 | 4,845 | 4,845 | 4,785 | 4,785 | -0.52% | 171,600 | 1613億3228万 | -4.89% | 12.07 | 0.83 |
| 01/20 | 4,785 | 4,810 | 4,770 | 4,810 | +0.52% | 115,200 | 1621億7519万 | -4.54% | 12.14 | 0.83 |
| 01/17 | 4,845 | 4,850 | 4,760 | 4,785 | -1.03% | 105,600 | 1613億3228万 | -5.17% | 12.07 | 0.83 |
| 01/16 | 4,855 | 4,875 | 4,820 | 4,835 | -0.62% | 72,900 | 1630億1810万 | -4.33% | 12.2 | 0.84 |
| 01/15 | 4,870 | 4,905 | 4,845 | 4,865 | -0.41% | 89,800 | 1640億2959万 | -3.89% | 12.27 | 0.84 |
| 01/14 | 4,940 | 4,960 | 4,865 | 4,885 | -1.11% | 78,900 | 1647億391万 | -3.65% | 12.32 | 0.85 |
| 01/10 | 4,965 | 4,975 | 4,910 | 4,940 | -1% | 85,500 | 1665億5830万 | -2.72% | 12.46 | 0.86 |
| 01/09 | 5,010 | 5,010 | 4,965 | 4,990 | -0.4% | 68,600 | 1682億4412万 | -1.79% | 12.59 | 0.86 |
| 01/08 | 5,040 | 5,050 | 4,990 | 5,010 | -0.6% | 69,800 | 1689億1844万 | -1.44% | 12.64 | 0.87 |
| 01/07 | 5,140 | 5,140 | 5,040 | 5,040 | -1.56% | 72,500 | 1699億2993万 | -0.88% | 12.72 | 0.87 |
| 01/06 | 5,210 | 5,210 | 5,110 | 5,120 | -0.97% | 68,300 | 1726億2723万 | +0.73% | 12.92 | 0.89 |
| 2024 |
| 12/30 | 5,190 | 5,200 | 5,160 | 5,170 | -0.19% | 39,400 | 1743億1304万 | +1.79% | 13.04 | 0.88 |
| 12/27 | 5,160 | 5,190 | 5,150 | 5,180 | +0.39% | 56,800 | 1746億5021万 | +2.13% | 13.07 | 0.88 |
| 12/26 | 5,100 | 5,160 | 5,100 | 5,160 | +0.78% | 46,700 | 1739億7588万 | +1.84% | 13.02 | 0.88 |
| 12/25 | 5,160 | 5,160 | 5,100 | 5,120 | -0.39% | 37,800 | 1726億2723万 | +1.07% | 12.92 | 0.87 |
| 12/24 | 5,160 | 5,170 | 5,110 | 5,140 | +0.19% | 43,100 | 1733億156万 | +1.46% | 12.97 | 0.88 |
| 12/23 | 5,130 | 5,160 | 5,110 | 5,130 | +0.59% | 44,700 | 1729億6439万 | +1.26% | 12.94 | 0.87 |
| 12/20 | 5,130 | 5,130 | 5,090 | 5,100 | -0.39% | 50,800 | 1719億5291万 | +0.73% | 12.87 | 0.87 |
| 12/19 | 5,110 | 5,180 | 5,110 | 5,120 | 0% | 64,600 | 1726億2723万 | +1.13% | 12.92 | 0.87 |
| 12/18 | 5,140 | 5,170 | 5,110 | 5,120 | -0.58% | 54,700 | 1726億2723万 | +1.13% | 12.92 | 0.87 |
| 12/17 | 5,130 | 5,210 | 5,130 | 5,150 | +0.39% | 52,300 | 1736億3872万 | +1.72% | 12.99 | 0.88 |
| 12/16 | 5,120 | 5,140 | 5,090 | 5,130 | +0.2% | 58,500 | 1729億6439万 | +1.36% | 12.94 | 0.87 |
| 12/13 | 5,020 | 5,160 | 5,020 | 5,120 | +1.39% | 222,800 | 1726億2723万 | +1.23% | 12.92 | 0.87 |
| 12/12 | 5,050 | 5,110 | 5,040 | 5,050 | +0.4% | 146,100 | 1702億6709万 | -0.14% | 12.74 | 0.86 |
| 12/11 | 4,980 | 5,040 | 4,980 | 5,030 | +1.11% | 125,700 | 1695億9277万 | -0.67% | 12.69 | 0.86 |
| 12/10 | 5,040 | 5,040 | 4,970 | 4,975 | -0.3% | 71,000 | 1677億3837万 | -1.78% | 12.55 | 0.85 |
| 12/09 | 4,980 | 5,030 | 4,955 | 4,990 | +0.2% | 76,500 | 1682億4412万 | -1.56% | 12.59 | 0.85 |
| 12/06 | 5,000 | 5,050 | 4,980 | 4,980 | -1.19% | 80,300 | 1679億695万 | -1.85% | 12.56 | 0.85 |
| 12/05 | 5,050 | 5,050 | 5,010 | 5,040 | -0.2% | 55,600 | 1699億2993万 | -0.83% | 12.72 | 0.86 |
| 12/04 | 5,070 | 5,090 | 5,030 | 5,050 | -0.79% | 52,200 | 1702億6709万 | -0.75% | 12.74 | 0.86 |
| 12/03 | 5,050 | 5,120 | 5,040 | 5,090 | +1.19% | 50,500 | 1716億1574万 | -0.08% | 12.84 | 0.87 |
| 12/02 | 5,060 | 5,080 | 5,030 | 5,030 | -0.2% | 44,800 | 1695億9277万 | -1.3% | 12.69 | 0.86 |
| 11/29 | 5,050 | 5,080 | 5,020 | 5,040 | -0.4% | 35,200 | 1699億2993万 | -1.2% | 12.72 | 0.86 |
| 11/28 | 4,970 | 5,060 | 4,970 | 5,060 | +1.81% | 44,000 | 1706億426万 | -0.9% | 12.77 | 0.86 |
| 11/27 | 5,020 | 5,040 | 4,935 | 4,970 | -1.19% | 74,400 | 1675億6979万 | -2.78% | 12.54 | 0.85 |
| 11/26 | 5,010 | 5,050 | 4,985 | 5,030 | +0.6% | 63,300 | 1695億9277万 | -1.8% | 12.69 | 0.86 |
| 11/25 | 5,080 | 5,090 | 5,000 | 5,000 | -1.19% | 110,000 | 1685億8128万 | -2.53% | 12.62 | 0.85 |
| 11/22 | 5,110 | 5,140 | 5,060 | 5,060 | -1.17% | 57,000 | 1706億426万 | -1.59% | 12.77 | 0.86 |
| 11/21 | 5,140 | 5,170 | 5,100 | 5,120 | 0% | 46,700 | 1726億2723万 | -0.62% | 12.92 | 0.87 |
| 11/20 | 5,160 | 5,180 | 5,120 | 5,120 | -0.39% | 55,000 | 1726億2723万 | -0.81% | 12.92 | 0.87 |
| 11/19 | 5,090 | 5,160 | 5,090 | 5,140 | +1.38% | 118,400 | 1733億156万 | -0.58% | 12.97 | 0.88 |
| 11/18 | 5,080 | 5,120 | 5,020 | 5,070 | -0.59% | 177,300 | 1709億4142万 | -2.09% | 12.79 | 0.86 |
| 11/15 | 5,110 | 5,160 | 5,090 | 5,100 | -0.2% | 147,900 | 1719億5291万 | -1.73% | 12.87 | 0.87 |
| 11/14 | 5,140 | 5,170 | 5,100 | 5,110 | -0.2% | 59,000 | 1722億9007万 | -1.77% | 12.89 | 0.87 |
| 11/13 | 5,080 | 5,170 | 5,080 | 5,120 | +0.59% | 97,200 | 1726億2723万 | -1.78% | 12.92 | 0.87 |
| 11/12 | 5,080 | 5,160 | 5,080 | 5,090 | +0.59% | 120,900 | 1716億1574万 | -2.51% | 12.84 | 0.87 |
| 11/11 | 5,100 | 5,140 | 5,060 | 5,060 | -0.98% | 66,200 | 1706億426万 | -3.23% | 12.77 | 0.86 |
| 11/08 | 5,220 | 5,360 | 5,100 | 5,110 | -1.92% | 81,000 | 1722億9007万 | -2.44% | 12.89 | 0.87 |
| 11/07 | 5,120 | 5,240 | 5,120 | 5,210 | +2.96% | 60,100 | 1756億6169万 | -0.65% | 13.14 | 0.89 |
| 11/06 | 5,080 | 5,140 | 5,060 | 5,060 | -0.2% | 54,500 | 1706億426万 | -3.55% | 12.77 | 0.86 |
| 11/05 | 5,110 | 5,130 | 5,070 | 5,070 | -0.78% | 64,600 | 1709億4142万 | -3.52% | 12.79 | 0.86 |
| 11/01 | 5,180 | 5,200 | 5,100 | 5,110 | -1.73% | 66,400 | 1722億9007万 | -2.96% | 12.89 | 0.87 |
| 10/31 | 5,210 | 5,220 | 5,170 | 5,200 | +0.19% | 51,200 | 1753億2453万 | -1.46% | 13.12 | 0.89 |
| 10/30 | 5,180 | 5,220 | 5,160 | 5,190 | +0.19% | 98,200 | 1749億8737万 | -1.74% | 13.09 | 0.88 |
