株価チャート
2024/11/22～2025/04/22
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 |
| 04/22 | 1,311 | 1,327 | 1,308 | 1,327 | +1.07% | 230,700 | 1944億550万 | -1.99% | 9.07 | 0.67 |
| 04/21 | 1,308 | 1,314 | 1,301 | 1,313 | +0.38% | 202,400 | 1923億5450万 | -3.24% | 8.98 | 0.67 |
| 04/18 | 1,284 | 1,308 | 1,278 | 1,308 | +2.75% | 232,800 | 1916億2200万 | -3.89% | 8.94 | 0.66 |
| 04/17 | 1,276 | 1,287 | 1,271 | 1,273 | -0.7% | 224,300 | 1864億9450万 | -6.74% | 8.7 | 0.65 |
| 04/16 | 1,293 | 1,298 | 1,275 | 1,282 | +0.08% | 334,200 | 1878億1300万 | -6.42% | 8.76 | 0.65 |
| 04/15 | 1,321 | 1,324 | 1,281 | 1,281 | -2.36% | 381,000 | 1876億6650万 | -6.84% | 8.76 | 0.65 |
| 04/14 | 1,341 | 1,359 | 1,312 | 1,312 | -3.17% | 435,300 | 1922億800万 | -4.93% | 8.97 | 0.67 |
| 04/11 | 1,330 | 1,360 | 1,314 | 1,355 | +0.3% | 344,100 | 1985億750万 | -2.17% | 9.26 | 0.69 |
| 04/10 | 1,348 | 1,355 | 1,323 | 1,351 | +4.16% | 260,400 | 1979億2150万 | -2.6% | 9.24 | 0.68 |
| 04/09 | 1,304 | 1,307 | 1,286 | 1,297 | -1.97% | 289,100 | 1900億1050万 | -6.56% | 8.87 | 0.66 |
| 04/08 | 1,315 | 1,326 | 1,298 | 1,323 | +2.48% | 351,500 | 1938億1950万 | -4.96% | 9.04 | 0.67 |
| 04/07 | 1,280 | 1,308 | 1,259 | 1,291 | -3.44% | 432,000 | 1891億3150万 | -7.39% | 8.83 | 0.65 |
| 04/04 | 1,340 | 1,346 | 1,326 | 1,337 | -1.18% | 312,900 | 1958億7050万 | -4.29% | 9.14 | 0.68 |
| 04/03 | 1,350 | 1,356 | 1,334 | 1,353 | -1.53% | 356,500 | 1982億1450万 | -3.22% | 9.25 | 0.69 |
| 04/02 | 1,397 | 1,397 | 1,371 | 1,374 | -0.94% | 220,600 | 2012億9100万 | -1.79% | 9.39 | 0.7 |
| 04/01 | 1,405 | 1,409 | 1,387 | 1,387 | -0.29% | 213,200 | 2031億9550万 | -0.86% | 9.48 | 0.7 |
| 03/31 | 1,413 | 1,416 | 1,391 | 1,391 | -2.11% | 309,000 | 2037億8150万 | -0.5% | 9.51 | 0.71 |
| 03/28 | 1,426 | 1,427 | 1,412 | 1,421 | -0.42% | 250,400 | 2081億7650万 | +1.72% | 9.71 | 0.72 |
| 03/27 | 1,419 | 1,435 | 1,411 | 1,427 | +0.42% | 329,900 | 2090億5550万 | +2.29% | 9.75 | 0.72 |
| 03/26 | 1,421 | 1,425 | 1,408 | 1,421 | 0% | 262,400 | 2081億7650万 | +1.94% | 9.71 | 0.72 |
| 03/25 | 1,400 | 1,422 | 1,400 | 1,421 | +1.28% | 201,400 | 2081億7650万 | +2.01% | 9.71 | 0.72 |
| 03/24 | 1,402 | 1,406 | 1,389 | 1,403 | -0.07% | 305,600 | 2055億3950万 | +0.79% | 9.59 | 0.71 |
| 03/21 | 1,399 | 1,412 | 1,396 | 1,404 | +0.21% | 168,900 | 2056億8600万 | +0.93% | 9.6 | 0.71 |
| 03/19 | 1,403 | 1,414 | 1,401 | 1,401 | +0.07% | 155,900 | 2052億4650万 | +0.79% | 9.58 | 0.71 |
| 03/18 | 1,408 | 1,415 | 1,400 | 1,400 | -0.14% | 224,300 | 2051億 | +0.72% | 9.57 | 0.71 |
| 03/17 | 1,400 | 1,407 | 1,397 | 1,402 | -0.43% | 137,000 | 2053億9300万 | +0.94% | 9.58 | 0.71 |
| 03/14 | 1,412 | 1,412 | 1,399 | 1,408 | -0.07% | 174,100 | 2062億7200万 | +1.37% | 9.62 | 0.71 |
| 03/13 | 1,400 | 1,410 | 1,389 | 1,409 | +0.28% | 390,300 | 2064億1850万 | +1.44% | 9.63 | 0.71 |
| 03/12 | 1,400 | 1,412 | 1,398 | 1,405 | +0.43% | 256,600 | 2058億3250万 | +1.15% | 9.6 | 0.71 |
| 03/11 | 1,404 | 1,406 | 1,382 | 1,399 | -1.2% | 332,900 | 2049億5350万 | +0.72% | 9.56 | 0.71 |
| 03/10 | 1,422 | 1,422 | 1,404 | 1,416 | -0.56% | 197,900 | 2074億4400万 | +1.87% | 9.68 | 0.72 |
| 03/07 | 1,409 | 1,430 | 1,407 | 1,424 | +1.14% | 485,300 | 2086億1600万 | +2.45% | 9.73 | 0.72 |
| 03/06 | 1,397 | 1,408 | 1,392 | 1,408 | +1.44% | 423,900 | 2062億7200万 | +1.29% | 9.62 | 0.71 |
| 03/05 | 1,387 | 1,394 | 1,378 | 1,388 | +0.22% | 333,000 | 2033億4200万 | -0.29% | 9.49 | 0.7 |
| 03/04 | 1,388 | 1,389 | 1,374 | 1,385 | +0.29% | 255,400 | 2029億250万 | -0.57% | 9.47 | 0.7 |
| 03/03 | 1,367 | 1,387 | 1,364 | 1,381 | +0.95% | 394,000 | 2023億1650万 | -0.93% | 9.44 | 0.7 |
| 02/28 | 1,378 | 1,385 | 1,368 | 1,368 | +0.15% | 628,700 | 2004億1200万 | -1.94% | 10.69 | 0.69 |
| 02/27 | 1,349 | 1,371 | 1,343 | 1,366 | -0.73% | 641,800 | 2001億1900万 | -2.22% | 10.68 | 0.69 |
| 02/26 | 1,364 | 1,377 | 1,359 | 1,376 | +1.25% | 1,030,500 | 2015億8400万 | -1.64% | 10.75 | 0.7 |
| 02/25 | 1,370 | 1,371 | 1,354 | 1,359 | -0.59% | 847,200 | 1990億9350万 | -3% | 10.62 | 0.69 |
| 02/21 | 1,360 | 1,370 | 1,357 | 1,367 | +0.51% | 439,100 | 2002億6550万 | -2.57% | 10.68 | 0.69 |
| 02/20 | 1,373 | 1,373 | 1,360 | 1,360 | -1.09% | 496,700 | 1992億4000万 | -3.13% | 10.63 | 0.69 |
| 02/19 | 1,387 | 1,390 | 1,374 | 1,375 | -1.29% | 497,200 | 2014億3750万 | -2.2% | 10.75 | 0.7 |
| 02/18 | 1,396 | 1,398 | 1,391 | 1,393 | -0.21% | 285,800 | 2040億7450万 | -1% | 10.89 | 0.71 |
| 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 |
