株価チャート
株価
5/9
- 前日 (5/8)
- 252
- 始値
- 254
- 高値
- 255
- 安値
- 249
- 終値 -1.19%
- 249
- 出来高 +61.67%
- 100,400
乖離率
- 株価（5日）
移動平均値 - -0.8%
251 - 株価（25日）
移動平均値 - +4.18%
239 - 出来高（5日）
移動平均値 - -39.83%
166,860
2024/12/25～2025/05/09
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 |
| 05/09 | 254 | 255 | 249 | 249 | -1.19% | 100,400 | 177億725万 | +4.18% | 7.73 | 1.23 |
| 05/08 | 256 | 256 | 252 | 252 | -1.56% | 62,100 | 179億2059万 | +5.88% | 7.82 | 1.25 |
| 05/07 | 251 | 257 | 251 | 256 | +2.4% | 242,700 | 182億504万 | +7.56% | 7.94 | 1.26 |
| 05/02 | 249 | 254 | 247 | 250 | +1.63% | 187,900 | 177億7836万 | +5.04% | 7.76 | 1.24 |
| 05/01 | 250 | 251 | 246 | 246 | -1.99% | 241,200 | 174億9391万 | +3.36% | 7.63 | 1.22 |
| 04/30 | 249 | 252 | 248 | 251 | +1.62% | 97,300 | 178億4947万 | +5.02% | 7.79 | 1.24 |
| 04/28 | 251 | 251 | 247 | 247 | -1.2% | 90,700 | 175億6502万 | +3.35% | 7.66 | 1.22 |
| 04/25 | 253 | 253 | 247 | 250 | 0% | 132,100 | 177億7836万 | +4.6% | 7.76 | 1.24 |
| 04/24 | 252 | 256 | 245 | 250 | 0% | 617,600 | 177億7836万 | +4.6% | 7.76 | 1.24 |
| 04/23 | 250 | 253 | 249 | 250 | +0.4% | 186,500 | 177億7836万 | +4.17% | 7.76 | 1.24 |
| 04/22 | 241 | 250 | 235 | 249 | +2.47% | 293,400 | 177億725万 | +3.75% | 7.73 | 1.23 |
| 04/21 | 235 | 244 | 234 | 243 | +3.85% | 231,500 | 172億8057万 | +0.83% | 7.54 | 1.2 |
| 04/18 | 233 | 238 | 232 | 234 | +0.43% | 112,100 | 166億4054万 | -3.31% | 7.26 | 1.16 |
| 04/17 | 232 | 236 | 230 | 233 | +0.87% | 135,700 | 165億6943万 | -4.12% | 7.23 | 1.15 |
| 04/16 | 235 | 236 | 229 | 231 | -2.53% | 202,500 | 164億2720万 | -5.33% | 7.17 | 1.14 |
| 04/15 | 241 | 243 | 237 | 237 | -2.07% | 131,800 | 168億5389万 | -2.87% | 7.35 | 1.17 |
| 04/14 | 234 | 245 | 232 | 242 | +6.14% | 299,800 | 172億945万 | -1.22% | 7.51 | 1.2 |
| 04/11 | 220 | 237 | 218 | 228 | +0.44% | 518,600 | 162億1386万 | -6.94% | 7.07 | 1.13 |
| 04/10 | 229 | 232 | 224 | 227 | +5.58% | 342,700 | 161億4275万 | -7.72% | 7.04 | 1.12 |
| 04/09 | 216 | 218 | 210 | 215 | -4.02% | 336,200 | 152億8939万 | -12.96% | 6.67 | 1.06 |
| 04/08 | 217 | 225 | 215 | 224 | +9.8% | 575,300 | 159億2941万 | -9.68% | 6.95 | 1.11 |
| 04/07 | 200 | 214 | 200 | 204 | -9.33% | 1,396,600 | 145億714万 | -18.07% | 6.33 | 1.01 |
| 04/04 | 228 | 231 | 215 | 225 | -4.66% | 821,000 | 160億52万 | -10.36% | 6.98 | 1.11 |
| 04/03 | 230 | 240 | 229 | 236 | -0.42% | 574,600 | 167億8277万 | -6.35% | 7.32 | 1.17 |
| 04/02 | 241 | 244 | 236 | 237 | -1.66% | 480,400 | 168億5389万 | -5.95% | 7.35 | 1.17 |
| 04/01 | 256 | 256 | 241 | 241 | -2.82% | 398,800 | 171億3834万 | -4.74% | 7.48 | 1.19 |
| 03/31 | 251 | 253 | 243 | 248 | -2.75% | 344,300 | 176億3613万 | -2.36% | 7.69 | 1.23 |
| 03/28 | 253 | 256 | 252 | 255 | -0.39% | 195,100 | 181億3393万 | +0.39% | 7.91 | 1.26 |
| 03/27 | 258 | 263 | 255 | 256 | -1.54% | 289,500 | 182億504万 | +0.39% | 7.94 | 1.26 |
| 03/26 | 252 | 260 | 250 | 260 | +2.36% | 320,800 | 184億8949万 | +1.96% | 8.07 | 1.28 |
| 03/25 | 253 | 254 | 250 | 254 | +1.6% | 272,900 | 180億6281万 | 0% | 7.88 | 1.25 |
| 03/24 | 250 | 257 | 250 | 250 | -2.34% | 748,900 | 177億7836万 | -1.57% | 7.76 | 1.24 |
| 03/21 | 258 | 260 | 256 | 256 | -1.92% | 282,000 | 182億504万 | +0.39% | 7.94 | 1.26 |
| 03/19 | 261 | 265 | 260 | 261 | 0% | 147,100 | 185億6061万 | +1.95% | 8.1 | 1.29 |
| 03/18 | 264 | 268 | 259 | 261 | -1.88% | 574,400 | 185億6061万 | +1.95% | 8.1 | 1.29 |
| 03/17 | 267 | 270 | 261 | 266 | -0.37% | 308,000 | 189億1618万 | +3.91% | 8.25 | 1.31 |
| 03/14 | 263 | 268 | 259 | 267 | +1.14% | 451,800 | 189億8729万 | +4.3% | 8.28 | 1.32 |
| 03/13 | 260 | 269 | 255 | 264 | +6.88% | 1,854,700 | 187億7395万 | +3.53% | 8.19 | 1.3 |
| 03/12 | 247 | 251 | 247 | 247 | 0% | 138,900 | 175億6502万 | -3.14% | 7.66 | 1.22 |
| 03/11 | 247 | 249 | 243 | 247 | -1.59% | 319,000 | 175億6502万 | -3.52% | 7.66 | 1.22 |
| 03/10 | 247 | 254 | 245 | 251 | +1.62% | 258,300 | 178億4947万 | -1.95% | 7.79 | 1.24 |
| 03/07 | 247 | 249 | 246 | 247 | -1.2% | 138,000 | 175億6502万 | -3.89% | 7.66 | 1.22 |
| 03/06 | 249 | 252 | 246 | 250 | +1.63% | 327,500 | 177億7836万 | -2.72% | 7.76 | 1.24 |
| 03/05 | 249 | 249 | 245 | 246 | +0.41% | 205,900 | 174億9391万 | -4.28% | 7.63 | 1.22 |
| 03/04 | 250 | 251 | 245 | 245 | -1.61% | 298,500 | 174億2279万 | -4.67% | 7.6 | 1.21 |
| 03/03 | 250 | 251 | 248 | 249 | +0.4% | 206,500 | 177億725万 | -3.11% | 7.73 | 1.23 |
| 02/28 | 250 | 251 | 247 | 248 | -1.2% | 440,700 | 176億3613万 | -3.5% | 7.69 | 1.23 |
| 02/27 | 253 | 254 | 250 | 251 | 0% | 205,000 | 178億4947万 | -1.95% | 7.79 | 1.24 |
| 02/26 | 257 | 259 | 250 | 251 | -1.57% | 281,800 | 178億4947万 | -1.95% | 7.79 | 1.24 |
| 02/25 | 251 | 256 | 250 | 255 | -0.39% | 426,500 | 181億3393万 | 0% | 7.91 | 1.26 |
| 02/21 | 265 | 266 | 256 | 256 | -3.76% | 623,300 | 182億504万 | +0.79% | 7.94 | 1.26 |
| 02/20 | 266 | 269 | 262 | 266 | 0% | 528,200 | 189億1618万 | +4.72% | 8.25 | 1.31 |
| 02/19 | 261 | 267 | 255 | 266 | +3.91% | 583,500 | 189億1618万 | +5.14% | 8.25 | 1.31 |
| 02/18 | 251 | 262 | 248 | 256 | +1.99% | 597,300 | 182億504万 | +1.59% | 7.94 | 1.26 |
| 02/17 | 251 | 256 | 242 | 251 | -0.79% | 952,000 | 178億4947万 | -0.79% | 7.79 | 1.24 |
| 02/14 | 261 | 261 | 252 | 253 | -4.17% | 989,400 | 179億9170万 | 0% | 7.85 | 1.25 |
| 02/13 | 265 | 271 | 257 | 264 | -6.05% | 2,274,700 | 187億7395万 | +4.35% | 8.19 | 1.3 |
| 02/12 | 270 | 282 | 268 | 281 | +4.46% | 2,510,300 | 199億8288万 | +11.07% | 8.72 | 1.39 |
| 02/10 | 258 | 269 | 257 | 269 | +5.08% | 832,000 | 191億2952万 | +6.32% | 8.35 | 1.33 |
| 02/07 | 260 | 261 | 255 | 256 | -1.54% | 313,600 | 182億504万 | +1.19% | 7.94 | 1.26 |
| 02/06 | 254 | 260 | 252 | 260 | +3.17% | 349,100 | 184億8949万 | +1.56% | 8.07 | 1.28 |
| 02/05 | 258 | 260 | 252 | 252 | -3.08% | 582,500 | 179億2059万 | -1.18% | 7.82 | 1.25 |
| 02/04 | 267 | 272 | 258 | 260 | -0.76% | 764,900 | 184億8949万 | +3.17% | 8.07 | 1.28 |
| 02/03 | 267 | 267 | 256 | 262 | -0.38% | 708,700 | 186億3172万 | - | 8.13 | 1.29 |
| 01/31 | 273 | 273 | 262 | 263 | -2.59% | 998,200 | 187億283万 | - | 8.16 | 1.3 |
| 01/30 | 248 | 270 | 247 | 270 | +8% | 1,403,000 | 192億63万 | - | 8.38 | 1.33 |
| 01/29 | 251 | 251 | 245 | 250 | +0.4% | 510,300 | 177億7836万 | - | 7.76 | 1.24 |
| 01/28 | 251 | 260 | 248 | 249 | -1.58% | 716,200 | 177億725万 | - | 7.73 | 1.23 |
| 01/27 | 242 | 256 | 240 | 253 | +5.86% | 1,242,500 | 179億9170万 | - | 7.85 | 1.25 |
| 01/24 | 231 | 239 | 230 | 239 | +3.02% | 428,700 | 169億9611万 | - | 7.42 | 1.18 |
| 01/23 | 237 | 237 | 232 | 232 | -2.11% | 341,500 | 164億9832万 | - | 7.2 | 1.15 |
| 01/22 | 242 | 246 | 237 | 237 | -2.87% | 470,300 | 168億5389万 | - | 7.35 | 1.17 |
| 01/21 | 233 | 252 | 233 | 244 | +4.27% | 1,377,600 | 173億5168万 | - | 7.57 | 1.21 |
| 01/20 | 237 | 238 | 233 | 234 | -1.27% | 368,200 | 166億4054万 | - | 7.26 | 1.16 |
| 01/17 | 241 | 242 | 229 | 237 | -2.87% | 1,192,000 | 168億5389万 | - | 7.35 | 1.17 |
| 01/16 | 247 | 254 | 243 | 244 | -1.21% | 801,800 | 173億5168万 | - | 7.57 | 1.21 |
| 01/15 | 247 | 252 | 241 | 247 | -0.8% | 1,211,300 | 175億6502万 | - | 7.66 | 1.22 |
| 01/14 | 258 | 263 | 246 | 249 | -3.86% | 1,403,300 | 177億725万 | - | 7.73 | 1.23 |
| 01/10 | 266 | 274 | 255 | 259 | -0.77% | 2,166,700 | 184億1838万 | - | 8.04 | 1.28 |
| 01/09 | 248 | 279 | 245 | 261 | +3.98% | 7,405,300 | 185億6061万 | - | 8.1 | 1.29 |
| 01/08 | 271 | 272 | 248 | 251 | -9.06% | 3,827,500 | 178億4947万 | - | 7.79 | 1.24 |
| 01/07 | 283 | 286 | 261 | 276 | +0.36% | 6,405,900 | 196億2731万 | - | 8.56 | 1.36 |
| 01/06 | 275 | 313 | 268 | 275 | +3% | 29,566,200 | 195億5620万 | - | 8.53 | 1.36 |
| 2024 |
| 12/30 | 345 | 350 | 260 | 267 | -16.82% | 46,639,700 | 189億8729万 | - | 8.28 | 1.32 |
| 12/27 | 264 | 321 | 261 | 321 | +33.2% | 31,090,300 | 228億2742万 | - | 9.96 | 1.59 |
| 12/26 | 199 | 241 | 199 | 241 | +26.18% | 35,525,900 | 171億3834万 | - | 7.48 | 1.19 |
| 12/25 | 201 | 205 | 190 | 191 | 0% | 12,613,900 | 135億8267万 | - | 5.93 | 0.94 |
