株価チャート
2024/09/18～2025/02/17
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 |
| 02/17 | 1,403 | 1,411 | 1,396 | 1,396 | 0% | 249,800 | 2045億1400万 | -0.85% | 10.91 | 0.71 |
| 02/14 | 1,400 | 1,403 | 1,395 | 1,396 | +0.14% | 226,900 | 2045億1400万 | -0.85% | 10.91 | 0.71 |
| 02/13 | 1,394 | 1,396 | 1,384 | 1,394 | +0.65% | 237,500 | 2042億2100万 | -1.06% | 10.89 | 0.71 |
| 02/12 | 1,397 | 1,397 | 1,378 | 1,385 | +0.22% | 296,700 | 2029億250万 | -1.77% | 10.82 | 0.7 |
| 02/10 | 1,396 | 1,398 | 1,382 | 1,382 | -0.86% | 394,200 | 2024億6300万 | -2.12% | 10.8 | 0.7 |
| 02/07 | 1,404 | 1,404 | 1,394 | 1,394 | -0.29% | 279,600 | 2042億2100万 | -1.41% | 10.89 | 0.71 |
| 02/06 | 1,405 | 1,407 | 1,397 | 1,398 | +0.22% | 323,500 | 2048億700万 | -1.34% | 10.93 | 0.71 |
| 02/05 | 1,415 | 1,416 | 1,395 | 1,395 | -0.92% | 409,200 | 2043億6750万 | -1.69% | 10.9 | 0.71 |
| 02/04 | 1,420 | 1,429 | 1,407 | 1,408 | -0.07% | 307,200 | 2062億7200万 | -0.85% | 11 | 0.71 |
| 02/03 | 1,417 | 1,417 | 1,400 | 1,409 | -0.7% | 457,800 | 2064億1850万 | -0.77% | 11.01 | 0.71 |
| 01/31 | 1,428 | 1,428 | 1,417 | 1,419 | -0.49% | 273,700 | 2078億8350万 | -0.14% | 11.09 | 0.72 |
| 01/30 | 1,435 | 1,435 | 1,417 | 1,426 | -0.42% | 294,500 | 2089億900万 | +0.42% | 11.14 | 0.72 |
| 01/29 | 1,440 | 1,442 | 1,429 | 1,432 | -0.56% | 187,700 | 2097億8800万 | +0.85% | 11.19 | 0.73 |
| 01/28 | 1,433 | 1,447 | 1,429 | 1,440 | +0.84% | 204,900 | 2109億6000万 | +1.48% | 11.25 | 0.73 |
| 01/27 | 1,420 | 1,428 | 1,413 | 1,428 | +1.42% | 154,800 | 2092億200万 | +0.63% | 11.16 | 0.72 |
| 01/24 | 1,417 | 1,423 | 1,408 | 1,408 | -0.07% | 160,800 | 2062億7200万 | -0.78% | 11 | 0.71 |
| 01/23 | 1,408 | 1,412 | 1,405 | 1,409 | 0% | 168,900 | 2064億1850万 | -0.77% | 11.01 | 0.71 |
| 01/22 | 1,415 | 1,417 | 1,408 | 1,409 | -0.28% | 131,700 | 2064億1850万 | -0.91% | 11.01 | 0.71 |
| 01/21 | 1,420 | 1,420 | 1,410 | 1,413 | -0.49% | 134,300 | 2070億450万 | -0.63% | 11.04 | 0.72 |
| 01/20 | 1,417 | 1,420 | 1,411 | 1,420 | +0.92% | 125,600 | 2080億3000万 | -0.14% | 11.1 | 0.72 |
| 01/17 | 1,409 | 1,411 | 1,401 | 1,407 | +0.07% | 178,800 | 2061億2550万 | -1.05% | 11 | 0.71 |
| 01/16 | 1,419 | 1,421 | 1,398 | 1,406 | -0.28% | 208,500 | 2059億7900万 | -1.19% | 10.99 | 0.71 |
| 01/15 | 1,401 | 1,412 | 1,396 | 1,410 | +0.71% | 270,800 | 2065億6500万 | -0.91% | 11.02 | 0.71 |
| 01/14 | 1,405 | 1,407 | 1,391 | 1,400 | -0.36% | 308,000 | 2051億 | -1.69% | 10.94 | 0.71 |
| 01/10 | 1,403 | 1,409 | 1,393 | 1,405 | -0.35% | 250,700 | 2058億3250万 | -1.33% | 10.98 | 0.71 |
| 01/09 | 1,416 | 1,423 | 1,397 | 1,410 | -0.35% | 286,800 | 2065億6500万 | -1.05% | 11.02 | 0.71 |
| 01/08 | 1,425 | 1,428 | 1,411 | 1,415 | -0.63% | 216,400 | 2072億9750万 | -0.63% | 11.06 | 0.72 |
| 01/07 | 1,448 | 1,448 | 1,421 | 1,424 | -1.32% | 291,900 | 2086億1600万 | 0% | 11.13 | 0.72 |
| 01/06 | 1,432 | 1,455 | 1,432 | 1,443 | +0.77% | 367,200 | 2113億9950万 | +1.41% | 11.28 | 0.73 |
| 2024 |
| 12/30 | 1,490 | 1,490 | 1,415 | 1,432 | -2.05% | 603,500 | 2097億8800万 | +0.77% | 11.19 | 0.73 |
| 12/27 | 1,441 | 1,464 | 1,441 | 1,462 | +1.74% | 344,700 | 2141億8300万 | +2.96% | 11.43 | 0.74 |
| 12/26 | 1,430 | 1,437 | 1,426 | 1,437 | +0.7% | 212,100 | 2105億2050万 | +1.34% | 11.23 | 0.73 |
| 12/25 | 1,420 | 1,427 | 1,417 | 1,427 | +0.49% | 104,100 | 2090億5550万 | +0.71% | 11.15 | 0.72 |
| 12/24 | 1,411 | 1,422 | 1,407 | 1,420 | +0.21% | 100,000 | 2080億3000万 | +0.28% | 11.1 | 0.72 |
| 12/23 | 1,415 | 1,423 | 1,411 | 1,417 | +0.57% | 99,300 | 2075億9050万 | 0% | 11.07 | 0.72 |
| 12/20 | 1,424 | 1,425 | 1,408 | 1,409 | -0.42% | 207,200 | 2064億1850万 | -0.56% | 11.01 | 0.71 |
| 12/19 | 1,407 | 1,419 | 1,407 | 1,415 | +0.14% | 113,200 | 2072億9750万 | -0.14% | 11.06 | 0.72 |
| 12/18 | 1,435 | 1,435 | 1,413 | 1,413 | -1.53% | 118,500 | 2070億450万 | -0.21% | 11.04 | 0.72 |
| 12/17 | 1,440 | 1,440 | 1,430 | 1,435 | +0.14% | 106,700 | 2102億2750万 | +1.34% | 11.21 | 0.73 |
| 12/16 | 1,437 | 1,440 | 1,427 | 1,433 | -0.28% | 105,300 | 2099億3450万 | +1.27% | 11.2 | 0.73 |
| 12/13 | 1,426 | 1,443 | 1,426 | 1,437 | -0.35% | 215,000 | 2105億2050万 | +1.7% | 11.23 | 0.73 |
| 12/12 | 1,430 | 1,447 | 1,430 | 1,442 | +1.34% | 213,900 | 2112億5300万 | +2.12% | 11.27 | 0.73 |
| 12/11 | 1,420 | 1,427 | 1,420 | 1,423 | +0.21% | 140,200 | 2084億6950万 | +0.85% | 11.12 | 0.72 |
| 12/10 | 1,425 | 1,428 | 1,419 | 1,420 | +0.14% | 120,600 | 2080億3000万 | +0.64% | 11.1 | 0.72 |
| 12/09 | 1,420 | 1,424 | 1,415 | 1,418 | 0% | 152,600 | 2077億3700万 | +0.5% | 11.08 | 0.72 |
| 12/06 | 1,423 | 1,423 | 1,411 | 1,418 | +0.35% | 78,800 | 2077億3700万 | +0.42% | 11.08 | 0.72 |
| 12/05 | 1,420 | 1,426 | 1,409 | 1,413 | -0.56% | 108,100 | 2070億450万 | +0.07% | 11.04 | 0.72 |
| 12/04 | 1,416 | 1,427 | 1,415 | 1,421 | 0% | 122,200 | 2081億7650万 | +0.57% | 11.1 | 0.72 |
| 12/03 | 1,414 | 1,432 | 1,411 | 1,421 | +0.78% | 203,600 | 2081億7650万 | +0.57% | 11.1 | 0.72 |
| 12/02 | 1,405 | 1,413 | 1,400 | 1,410 | +0.36% | 161,700 | 2065億6500万 | -0.21% | 11.02 | 0.71 |
| 11/29 | 1,410 | 1,416 | 1,405 | 1,405 | -0.35% | 144,100 | 2058億3250万 | -0.64% | 10.98 | 0.72 |
| 11/28 | 1,415 | 1,415 | 1,402 | 1,410 | +1.22% | 241,000 | 2065億6500万 | -0.35% | 11.02 | 0.72 |
| 11/27 | 1,400 | 1,404 | 1,378 | 1,393 | -0.64% | 206,200 | 2040億7450万 | -1.55% | 10.89 | 0.71 |
| 11/26 | 1,402 | 1,412 | 1,394 | 1,402 | +0.14% | 114,000 | 2053億9300万 | -1.2% | 10.96 | 0.72 |
| 11/25 | 1,420 | 1,420 | 1,400 | 1,400 | -0.71% | 170,800 | 2051億 | -1.55% | 10.94 | 0.72 |
| 11/22 | 1,400 | 1,415 | 1,393 | 1,410 | +0.5% | 165,700 | 2065億6500万 | -1.05% | 11.02 | 0.72 |
| 11/21 | 1,416 | 1,422 | 1,401 | 1,403 | -0.71% | 137,800 | 2055億3950万 | -1.82% | 10.96 | 0.72 |
| 11/20 | 1,420 | 1,428 | 1,408 | 1,413 | -1.53% | 119,100 | 2070億450万 | -1.33% | 11.04 | 0.72 |
| 11/19 | 1,440 | 1,444 | 1,425 | 1,435 | +0.99% | 234,600 | 2102億2750万 | -0.07% | 11.21 | 0.73 |
| 11/18 | 1,415 | 1,433 | 1,412 | 1,421 | +1% | 205,600 | 2081億7650万 | -1.25% | 11.1 | 0.73 |
| 11/15 | 1,413 | 1,417 | 1,404 | 1,407 | +0.14% | 132,500 | 2061億2550万 | -2.43% | 11 | 0.72 |
| 11/14 | 1,410 | 1,412 | 1,403 | 1,405 | -0.43% | 135,200 | 2058億3250万 | -2.9% | 10.98 | 0.72 |
| 11/13 | 1,408 | 1,420 | 1,403 | 1,411 | +1.07% | 243,300 | 2067億1150万 | -2.76% | 11.03 | 0.72 |
| 11/12 | 1,398 | 1,412 | 1,396 | 1,396 | -0.14% | 235,000 | 2045億1400万 | -4.12% | 10.91 | 0.71 |
| 11/11 | 1,397 | 1,401 | 1,387 | 1,398 | -0.21% | 212,500 | 2048億700万 | -4.38% | 10.92 | 0.72 |
| 11/08 | 1,420 | 1,426 | 1,397 | 1,401 | -1.34% | 273,500 | 2052億4650万 | -4.56% | 10.95 | 0.72 |
| 11/07 | 1,424 | 1,428 | 1,410 | 1,420 | +0.07% | 261,400 | 2080億3000万 | -3.66% | 11.1 | 0.73 |
| 11/06 | 1,422 | 1,437 | 1,409 | 1,419 | -0.42% | 192,100 | 2078億8350万 | -4.12% | 11.09 | 0.73 |
| 11/05 | 1,431 | 1,441 | 1,420 | 1,425 | -0.42% | 176,900 | 2087億6250万 | -4.17% | 11.14 | 0.73 |
| 11/01 | 1,426 | 1,439 | 1,420 | 1,431 | -0.14% | 168,900 | 2096億4150万 | -3.96% | 11.18 | 0.73 |
| 10/31 | 1,440 | 1,440 | 1,423 | 1,433 | +0.28% | 209,200 | 2099億3450万 | -4.02% | 11.2 | 0.73 |
| 10/30 | 1,433 | 1,437 | 1,418 | 1,429 | -0.28% | 368,800 | 2093億4850万 | -4.35% | 11.17 | 0.73 |
| 10/29 | 1,426 | 1,435 | 1,421 | 1,433 | +0.49% | 116,500 | 2099億3450万 | -4.21% | 11.2 | 0.73 |
| 10/28 | 1,414 | 1,431 | 1,411 | 1,426 | +0.99% | 192,400 | 2089億900万 | -4.87% | 11.14 | 0.73 |
| 10/25 | 1,433 | 1,433 | 1,408 | 1,412 | -1.47% | 174,400 | 2068億5800万 | -5.99% | 11.03 | 0.72 |
| 10/24 | 1,429 | 1,435 | 1,422 | 1,433 | +0.14% | 195,400 | 2099億3450万 | -4.85% | 11.2 | 0.73 |
| 10/23 | 1,455 | 1,461 | 1,428 | 1,431 | -2.65% | 192,900 | 2096億4150万 | -5.11% | 11.18 | 0.73 |
| 10/22 | 1,472 | 1,472 | 1,454 | 1,470 | -0.74% | 160,500 | 2153億5500万 | -2.52% | 11.49 | 0.75 |
| 10/21 | 1,495 | 1,496 | 1,475 | 1,481 | -0.74% | 183,300 | 2169億6650万 | -1.79% | 11.57 | 0.76 |
| 10/18 | 1,497 | 1,507 | 1,485 | 1,492 | -0.13% | 147,800 | 2185億7800万 | -1% | 11.66 | 0.76 |
| 10/17 | 1,491 | 1,496 | 1,484 | 1,494 | +0.07% | 170,700 | 2188億7100万 | -0.86% | 11.68 | 0.76 |
| 10/16 | 1,513 | 1,521 | 1,493 | 1,493 | -1.26% | 164,200 | 2187億2450万 | -0.8% | 11.67 | 0.76 |
| 10/15 | 1,504 | 1,516 | 1,500 | 1,512 | +0.87% | 270,400 | 2215億800万 | +0.53% | 11.82 | 0.77 |
| 10/11 | 1,502 | 1,511 | 1,499 | 1,499 | -0.4% | 212,100 | 2196億350万 | -0.13% | 11.71 | 0.77 |
| 10/10 | 1,522 | 1,527 | 1,497 | 1,505 | -1.12% | 215,800 | 2204億8250万 | +0.4% | 11.76 | 0.77 |
| 10/09 | 1,518 | 1,537 | 1,511 | 1,522 | +1.13% | 267,800 | 2229億7300万 | +1.74% | 11.89 | 0.78 |
| 10/08 | 1,521 | 1,521 | 1,499 | 1,505 | -2.34% | 250,400 | 2204億8250万 | +0.87% | 11.76 | 0.77 |
| 10/07 | 1,548 | 1,554 | 1,536 | 1,541 | -0.06% | 206,000 | 2257億5650万 | +3.49% | 12.04 | 0.79 |
| 10/04 | 1,554 | 1,564 | 1,537 | 1,542 | -0.45% | 220,000 | 2259億300万 | +3.84% | 12.05 | 0.79 |
| 10/03 | 1,573 | 1,585 | 1,543 | 1,549 | -0.39% | 221,800 | 2269億2850万 | +4.45% | 12.1 | 0.79 |
| 10/02 | 1,595 | 1,600 | 1,554 | 1,555 | -1.46% | 252,300 | 2278億750万 | +5.07% | 12.15 | 0.8 |
| 10/01 | 1,575 | 1,592 | 1,561 | 1,578 | -0.06% | 325,500 | 2311億7700万 | +6.84% | 12.33 | 0.81 |
| 09/30 | 1,502 | 1,607 | 1,480 | 1,579 | +4.5% | 1,098,300 | 2313億2350万 | +7.34% | 12.34 | 0.81 |
| 09/27 | 1,495 | 1,524 | 1,478 | 1,511 | +1.07% | 558,200 | 2213億6150万 | +3.07% | 11.81 | 0.77 |
| 09/26 | 1,470 | 1,495 | 1,466 | 1,495 | +2.4% | 367,300 | 2190億1750万 | +2.26% | 11.68 | 0.76 |
| 09/25 | 1,480 | 1,480 | 1,447 | 1,460 | -2.01% | 279,200 | 2138億9000万 | +0.07% | 11.41 | 0.75 |
| 09/24 | 1,503 | 1,505 | 1,486 | 1,490 | -0.47% | 257,000 | 2182億8500万 | +2.34% | 11.64 | 0.76 |
| 09/20 | 1,505 | 1,508 | 1,486 | 1,497 | +0.2% | 350,300 | 2193億1050万 | +3.03% | 11.7 | 0.77 |
| 09/19 | 1,520 | 1,524 | 1,494 | 1,494 | -1.39% | 234,300 | 2188億7100万 | +3.18% | 11.68 | 0.76 |
| 09/18 | 1,488 | 1,515 | 1,488 | 1,515 | +2.5% | 376,600 | 2219億4750万 | +4.99% | 11.84 | 0.77 |
