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 | 3,565 | 3,565 | 3,505 | 3,505 | -2.23% | 26,600 | 455億6500万 | -5.63% | 11.29 | 0.52 |
| 03/28 | 3,600 | 3,620 | 3,570 | 3,585 | -2.85% | 48,300 | 466億500万 | -3.68% | 11.55 | 0.53 |
| 03/27 | 3,640 | 3,690 | 3,640 | 3,690 | +1.23% | 91,900 | 479億7000万 | -0.99% | 11.88 | 0.55 |
| 03/26 | 3,625 | 3,665 | 3,625 | 3,645 | +0.83% | 45,800 | 473億8500万 | -2.23% | 11.74 | 0.54 |
| 03/25 | 3,645 | 3,660 | 3,595 | 3,615 | -1.23% | 66,300 | 469億9500万 | -3.14% | 11.64 | 0.53 |
| 03/24 | 3,700 | 3,720 | 3,650 | 3,660 | +0.41% | 56,800 | 475億8000万 | -1.93% | 11.79 | 0.54 |
| 03/21 | 3,770 | 3,775 | 3,645 | 3,645 | -3.95% | 119,700 | 473億8500万 | -2.31% | 11.74 | 0.54 |
| 03/19 | 3,780 | 3,815 | 3,780 | 3,795 | +0.13% | 26,000 | 493億3500万 | +1.77% | 12.22 | 0.56 |
| 03/18 | 3,810 | 3,815 | 3,780 | 3,790 | -0.39% | 26,500 | 492億7000万 | +1.83% | 12.21 | 0.56 |
| 03/17 | 3,815 | 3,825 | 3,805 | 3,805 | +0.53% | 33,000 | 494億6500万 | +2.45% | 12.25 | 0.56 |
| 03/14 | 3,780 | 3,800 | 3,780 | 3,785 | -0.26% | 17,300 | 492億500万 | +2.19% | 12.19 | 0.56 |
| 03/13 | 3,760 | 3,815 | 3,760 | 3,795 | +0.8% | 18,400 | 493億3500万 | +2.76% | 12.22 | 0.56 |
| 03/12 | 3,770 | 3,775 | 3,745 | 3,765 | -0.4% | 27,900 | 489億4500万 | +2.28% | 12.13 | 0.56 |
| 03/11 | 3,775 | 3,785 | 3,760 | 3,780 | -0.79% | 19,100 | 491億4000万 | +2.94% | 12.17 | 0.56 |
| 03/10 | 3,800 | 3,830 | 3,800 | 3,810 | +0.13% | 14,300 | 495億3000万 | +3.98% | 12.27 | 0.56 |
| 03/07 | 3,780 | 3,805 | 3,755 | 3,805 | -0.26% | 15,300 | 494億6500万 | +4.1% | 12.25 | 0.56 |
| 03/06 | 3,780 | 3,820 | 3,780 | 3,815 | +1.46% | 17,200 | 495億9500万 | +4.64% | 12.29 | 0.56 |
| 03/05 | 3,730 | 3,780 | 3,730 | 3,760 | +0.94% | 17,500 | 488億8000万 | +3.44% | 12.11 | 0.56 |
| 03/04 | 3,725 | 3,730 | 3,695 | 3,725 | +0.13% | 11,100 | 484億2500万 | +2.67% | 12 | 0.55 |
| 03/03 | 3,710 | 3,740 | 3,695 | 3,720 | +1.09% | 16,600 | 483億6000万 | +2.76% | 11.98 | 0.55 |
| 02/28 | 3,675 | 3,680 | 3,650 | 3,680 | -0.14% | 12,000 | 478億4000万 | +1.85% | 11.85 | 0.54 |
| 02/27 | 3,650 | 3,685 | 3,645 | 3,685 | +0.96% | 11,800 | 479億500万 | +2.13% | 11.87 | 0.55 |
| 02/26 | 3,640 | 3,665 | 3,620 | 3,650 | -0.54% | 10,900 | 474億5000万 | +1.3% | 11.76 | 0.54 |
| 02/25 | 3,655 | 3,680 | 3,620 | 3,670 | -0.27% | 17,200 | 477億1000万 | +1.97% | 11.82 | 0.54 |
| 02/21 | 3,705 | 3,705 | 3,655 | 3,680 | -0.67% | 12,000 | 478億4000万 | +2.42% | 11.85 | 0.54 |
| 02/20 | 3,695 | 3,715 | 3,680 | 3,705 | +0.27% | 15,100 | 481億6500万 | +3.26% | 11.93 | 0.55 |
| 02/19 | 3,715 | 3,720 | 3,690 | 3,695 | -0.54% | 8,700 | 480億3500万 | +3.15% | 11.9 | 0.55 |
| 02/18 | 3,750 | 3,775 | 3,715 | 3,715 | -0.8% | 7,500 | 482億9500万 | +3.86% | 11.96 | 0.55 |
| 02/17 | 3,610 | 3,760 | 3,610 | 3,745 | +3.74% | 31,000 | 486億8500万 | +4.9% | 12.06 | 0.55 |
| 02/14 | 3,650 | 3,660 | 3,595 | 3,610 | -0.69% | 18,300 | 469億3000万 | +1.29% | 11.63 | 0.53 |
| 02/13 | 3,610 | 3,635 | 3,610 | 3,635 | +0.69% | 14,600 | 472億5500万 | +2.02% | 11.71 | 0.54 |
| 02/12 | 3,630 | 3,630 | 3,605 | 3,610 | 0% | 9,400 | 469億3000万 | +1.35% | 11.63 | 0.53 |
| 02/10 | 3,575 | 3,630 | 3,575 | 3,610 | +0.7% | 15,200 | 469億3000万 | +1.35% | 11.63 | 0.53 |
| 02/07 | 3,570 | 3,600 | 3,560 | 3,585 | +0.7% | 9,200 | 466億500万 | +0.62% | 11.55 | 0.53 |
| 02/06 | 3,530 | 3,560 | 3,530 | 3,560 | +1.57% | 5,800 | 462億8000万 | -0.14% | 11.47 | 0.53 |
| 02/05 | 3,530 | 3,535 | 3,505 | 3,505 | -0.28% | 13,800 | 455億6500万 | -1.71% | 11.29 | 0.52 |
| 02/04 | 3,550 | 3,565 | 3,515 | 3,515 | -0.57% | 15,000 | 456億9500万 | -1.49% | 11.32 | 0.52 |
| 02/03 | 3,595 | 3,600 | 3,535 | 3,535 | -1.12% | 22,100 | 459億5500万 | -0.95% | 11.38 | 0.52 |
| 01/31 | 3,590 | 3,595 | 3,560 | 3,575 | -0.42% | 8,600 | 464億7500万 | +0.22% | 11.51 | 0.53 |
| 01/30 | 3,575 | 3,595 | 3,565 | 3,590 | +0.7% | 7,700 | 466億7000万 | +0.76% | 11.56 | 0.53 |
| 01/29 | 3,580 | 3,585 | 3,565 | 3,565 | +0.14% | 5,700 | 463億4500万 | +0.17% | 11.48 | 0.53 |
| 01/28 | 3,575 | 3,580 | 3,560 | 3,560 | -0.42% | 6,300 | 462億8000万 | +0.08% | 11.47 | 0.53 |
| 01/27 | 3,565 | 3,575 | 3,540 | 3,575 | +1.13% | 5,000 | 464億7500万 | +0.56% | 11.51 | 0.53 |
| 01/24 | 3,540 | 3,560 | 3,535 | 3,535 | -0.14% | 9,400 | 459億5500万 | -0.51% | 11.38 | 0.52 |
| 01/23 | 3,555 | 3,560 | 3,540 | 3,540 | -0.28% | 8,700 | 460億2000万 | -0.39% | 11.4 | 0.52 |
| 01/22 | 3,550 | 3,565 | 3,535 | 3,550 | 0% | 5,900 | 461億5000万 | -0.17% | 11.43 | 0.53 |
| 01/21 | 3,560 | 3,575 | 3,530 | 3,550 | -0.14% | 6,600 | 461億5000万 | -0.2% | 11.43 | 0.53 |
| 01/20 | 3,530 | 3,575 | 3,530 | 3,555 | +0.57% | 7,400 | 462億1500万 | -0.08% | 11.45 | 0.53 |
| 01/17 | 3,525 | 3,550 | 3,520 | 3,535 | 0% | 9,300 | 459億5500万 | -0.65% | 11.38 | 0.52 |
| 01/16 | 3,545 | 3,565 | 3,535 | 3,535 | -1.12% | 12,300 | 459億5500万 | -0.65% | 11.38 | 0.52 |
| 01/15 | 3,550 | 3,585 | 3,550 | 3,575 | +0.7% | 5,800 | 464億7500万 | +0.48% | 11.51 | 0.53 |
| 01/14 | 3,560 | 3,570 | 3,535 | 3,550 | -0.28% | 14,400 | 461億5000万 | -0.17% | 11.43 | 0.53 |
| 01/10 | 3,590 | 3,590 | 3,550 | 3,560 | -0.84% | 14,000 | 462億8000万 | +0.06% | 11.47 | 0.53 |
| 01/09 | 3,565 | 3,595 | 3,565 | 3,590 | +0.28% | 14,800 | 466億7000万 | +0.93% | 11.56 | 0.53 |
| 01/08 | 3,605 | 3,625 | 3,580 | 3,580 | -0.69% | 12,100 | 465億4000万 | +0.76% | 11.53 | 0.53 |
| 01/07 | 3,625 | 3,625 | 3,595 | 3,605 | -0.41% | 11,000 | 468億6500万 | +1.49% | 11.61 | 0.53 |
| 01/06 | 3,660 | 3,660 | 3,620 | 3,620 | -0.55% | 11,800 | 470億6000万 | +2.03% | 11.66 | 0.54 |
| 2024 |
| 12/30 | 3,660 | 3,665 | 3,630 | 3,640 | +0.14% | 14,400 | 473億2000万 | +2.68% | 11.91 | 0.55 |
| 12/27 | 3,590 | 3,635 | 3,580 | 3,635 | +1.68% | 15,500 | 472億5500万 | +2.65% | 11.89 | 0.55 |
| 12/26 | 3,560 | 3,585 | 3,555 | 3,575 | +0.42% | 13,100 | 464億7500万 | +1.05% | 11.7 | 0.54 |
| 12/25 | 3,540 | 3,560 | 3,515 | 3,560 | +0.99% | 9,100 | 462億8000万 | +0.68% | 11.65 | 0.54 |
| 12/24 | 3,530 | 3,535 | 3,510 | 3,525 | +0.86% | 8,900 | 458億2500万 | -0.28% | 11.53 | 0.53 |
| 12/23 | 3,490 | 3,500 | 3,485 | 3,495 | +0.43% | 8,600 | 454億3500万 | -1.16% | 11.44 | 0.53 |
| 12/20 | 3,495 | 3,510 | 3,480 | 3,480 | -0.43% | 11,200 | 452億4000万 | -1.67% | 11.39 | 0.53 |
| 12/19 | 3,480 | 3,515 | 3,470 | 3,495 | 0% | 9,800 | 454億3500万 | -1.3% | 11.44 | 0.53 |
| 12/18 | 3,515 | 3,525 | 3,480 | 3,495 | -0.57% | 20,800 | 454億3500万 | -1.41% | 11.44 | 0.53 |
| 12/17 | 3,565 | 3,565 | 3,515 | 3,515 | -0.71% | 7,900 | 456億9500万 | -0.93% | 11.5 | 0.53 |
| 12/16 | 3,560 | 3,570 | 3,540 | 3,540 | -0.56% | 6,100 | 460億2000万 | -0.34% | 11.58 | 0.54 |
| 12/13 | 3,550 | 3,610 | 3,550 | 3,560 | -0.84% | 19,200 | 462億8000万 | +0.11% | 11.65 | 0.54 |
| 12/12 | 3,555 | 3,595 | 3,555 | 3,590 | +0.98% | 12,100 | 466億7000万 | +0.84% | 11.75 | 0.54 |
| 12/11 | 3,580 | 3,585 | 3,555 | 3,555 | -0.56% | 10,700 | 462億1500万 | -0.25% | 11.63 | 0.54 |
| 12/10 | 3,590 | 3,595 | 3,575 | 3,575 | +0.14% | 8,700 | 464億7500万 | +0.14% | 11.7 | 0.54 |
| 12/09 | 3,545 | 3,570 | 3,545 | 3,570 | +0.85% | 10,500 | 464億1000万 | -0.11% | 11.68 | 0.54 |
| 12/06 | 3,530 | 3,550 | 3,530 | 3,540 | +0.57% | 2,700 | 460億2000万 | -1.14% | 11.58 | 0.54 |
| 12/05 | 3,540 | 3,550 | 3,510 | 3,520 | -0.56% | 9,100 | 457億6000万 | -1.92% | 11.52 | 0.53 |
| 12/04 | 3,560 | 3,570 | 3,540 | 3,540 | -1.26% | 9,500 | 460億2000万 | -1.58% | 11.58 | 0.54 |
| 12/03 | 3,540 | 3,595 | 3,540 | 3,585 | +1.56% | 9,600 | 466億500万 | -0.53% | 11.73 | 0.54 |
| 12/02 | 3,510 | 3,540 | 3,510 | 3,530 | +0.57% | 3,900 | 458億9000万 | -2.22% | 11.55 | 0.53 |
| 11/29 | 3,540 | 3,545 | 3,510 | 3,510 | -0.85% | 6,500 | 456億3000万 | -2.88% | 11.48 | 0.53 |
| 11/28 | 3,520 | 3,540 | 3,515 | 3,540 | +0.85% | 9,700 | 460億2000万 | -2.18% | 11.58 | 0.54 |
| 11/27 | 3,540 | 3,540 | 3,485 | 3,510 | -0.85% | 21,100 | 456億3000万 | -3.09% | 11.48 | 0.53 |
| 11/26 | 3,540 | 3,560 | 3,510 | 3,540 | +0.14% | 14,900 | 460億2000万 | -2.37% | 11.58 | 0.54 |
| 11/25 | 3,580 | 3,585 | 3,535 | 3,535 | -0.7% | 14,100 | 459億5500万 | -2.64% | 11.57 | 0.54 |
| 11/22 | 3,550 | 3,575 | 3,545 | 3,560 | +0.42% | 7,000 | 462億8000万 | -2.09% | 11.65 | 0.54 |
| 11/21 | 3,540 | 3,565 | 3,540 | 3,545 | +0.42% | 6,200 | 460億8500万 | -2.64% | 11.6 | 0.54 |
| 11/20 | 3,550 | 3,560 | 3,530 | 3,530 | -0.7% | 8,300 | 458億9000万 | -3.23% | 11.55 | 0.53 |
| 11/19 | 3,565 | 3,585 | 3,540 | 3,555 | -0.28% | 8,300 | 462億1500万 | -2.74% | 11.63 | 0.54 |
| 11/18 | 3,540 | 3,575 | 3,535 | 3,565 | +0.85% | 11,900 | 463億4500万 | -2.65% | 11.66 | 0.54 |
| 11/15 | 3,575 | 3,585 | 3,535 | 3,535 | -1.12% | 17,100 | 459億5500万 | -3.63% | 11.57 | 0.54 |
| 11/14 | 3,580 | 3,610 | 3,575 | 3,575 | -0.14% | 14,200 | 464億7500万 | -2.72% | 11.7 | 0.54 |
| 11/13 | 3,620 | 3,620 | 3,580 | 3,580 | -1.1% | 14,300 | 465億4000万 | -2.77% | 11.71 | 0.54 |
| 11/12 | 3,635 | 3,650 | 3,580 | 3,620 | -0.55% | 35,700 | 470億6000万 | -1.92% | 11.84 | 0.55 |
| 11/11 | 3,655 | 3,660 | 3,640 | 3,640 | -0.41% | 5,300 | 473億2000万 | -1.57% | 11.91 | 0.55 |
| 11/08 | 3,685 | 3,725 | 3,635 | 3,655 | -1.22% | 17,800 | 475億1500万 | -1.27% | 11.96 | 0.55 |
| 11/07 | 3,705 | 3,745 | 3,685 | 3,700 | +0.14% | 11,400 | 481億 | -0.11% | 12.11 | 0.56 |
| 11/06 | 3,670 | 3,750 | 3,670 | 3,695 | +0.41% | 10,500 | 480億3500万 | -0.3% | 12.09 | 0.56 |
| 11/05 | 3,730 | 3,730 | 3,675 | 3,680 | -1.34% | 8,400 | 478億4000万 | -0.73% | 12.04 | 0.56 |
| 11/01 | 3,750 | 3,755 | 3,715 | 3,730 | -0.8% | 9,100 | 484億9000万 | +0.51% | 12.2 | 0.56 |
| 10/31 | 3,725 | 3,765 | 3,695 | 3,760 | +1.35% | 16,600 | 488億8000万 | +1.16% | 12.3 | 0.57 |
| 10/30 | 3,740 | 3,745 | 3,670 | 3,710 | -0.13% | 84,700 | 482億3000万 | -0.19% | 12.14 | 0.56 |
