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 | 2,801 | 2,814 | 2,738 | 2,760 | -3.12% | 522,100 | 1804億1680万 | -5.67% | 24.8 | 2.31 |
| 03/28 | 2,868 | 2,885 | 2,828 | 2,849 | -0.9% | 330,200 | 1862億3459万 | -3.16% | 25.6 | 2.39 |
| 03/27 | 2,860 | 2,899 | 2,845 | 2,875 | -0.35% | 634,200 | 1879億3417万 | -2.77% | 25.83 | 2.41 |
| 03/26 | 2,856 | 2,950 | 2,856 | 2,885 | +4.08% | 739,100 | 1885億8785万 | -2.96% | 25.92 | 2.42 |
| 03/25 | 2,800 | 2,807 | 2,763 | 2,772 | -1.07% | 277,800 | 1812億122万 | -7.17% | 24.91 | 2.32 |
| 03/24 | 2,831 | 2,840 | 2,775 | 2,802 | -1.02% | 256,900 | 1831億6227万 | -6.79% | 25.18 | 2.35 |
| 03/21 | 2,931 | 2,937 | 2,818 | 2,831 | -4.16% | 477,600 | 1850億4210万 | -6.57% | 25.44 | 2.37 |
| 03/19 | 2,936 | 2,978 | 2,911 | 2,954 | +0.07% | 256,100 | 1930億8173万 | -3.08% | 26.54 | 2.47 |
| 03/18 | 2,942 | 2,957 | 2,923 | 2,952 | +2.07% | 309,400 | 1929億5100万 | -3.5% | 26.52 | 2.47 |
| 03/17 | 2,923 | 2,934 | 2,873 | 2,892 | -1.47% | 377,400 | 1890億2924万 | -5.77% | 25.98 | 2.42 |
| 03/14 | 2,946 | 3,003 | 2,909 | 2,935 | -0.78% | 323,200 | 1918億3984万 | -4.89% | 26.37 | 2.46 |
| 03/13 | 3,008 | 3,042 | 2,943 | 2,958 | -1.66% | 271,200 | 1933億4318万 | -5.37% | 26.58 | 2.48 |
| 03/12 | 2,812 | 3,027 | 2,795 | 3,008 | +6.36% | 513,900 | 1966億1132万 | -4.99% | 27.03 | 2.52 |
| 03/11 | 2,757 | 2,828 | 2,674 | 2,828 | -1.02% | 638,900 | 1848億4602万 | -11.65% | 25.41 | 2.37 |
| 03/10 | 2,905 | 2,910 | 2,836 | 2,857 | -0.35% | 387,800 | 1867億4154万 | -12.01% | 25.67 | 2.39 |
| 03/07 | 2,910 | 2,931 | 2,866 | 2,867 | -3.14% | 311,800 | 1873億9517万 | -12.94% | 25.76 | 2.4 |
| 03/06 | 2,935 | 2,981 | 2,925 | 2,960 | +0.34% | 238,700 | 1934億7391万 | -11.46% | 26.59 | 2.48 |
| 03/05 | 2,970 | 2,988 | 2,917 | 2,950 | -0.17% | 233,000 | 1928億2028万 | -12.88% | 26.5 | 2.47 |
| 03/04 | 2,976 | 2,978 | 2,916 | 2,955 | -1.6% | 291,300 | 1931億4709万 | -13.8% | 26.55 | 2.48 |
| 03/03 | 3,020 | 3,020 | 2,956 | 3,003 | +1.11% | 298,600 | 1962億8451万 | -13.48% | 26.98 | 2.52 |
| 02/28 | 3,010 | 3,047 | 2,926 | 2,970 | -1.53% | 471,200 | 1941億2753万 | -15.36% | 26.68 | 2.49 |
| 02/27 | 3,081 | 3,106 | 3,016 | 3,016 | -2.39% | 260,900 | 1971億3422万 | -15.02% | 27.1 | 2.53 |
| 02/26 | 3,131 | 3,170 | 3,090 | 3,090 | -0.93% | 259,300 | 2019億7107万 | -13.9% | 27.76 | 2.59 |
| 02/25 | 3,057 | 3,133 | 3,028 | 3,119 | +2.03% | 280,000 | 2038億6659万 | -14.05% | 28.02 | 2.61 |
| 02/21 | 3,105 | 3,156 | 3,012 | 3,057 | -3.72% | 595,200 | 1998億1410万 | -16.57% | 27.47 | 2.56 |
| 02/20 | 3,181 | 3,252 | 3,153 | 3,175 | -1.24% | 302,400 | 2075億2691万 | -14.24% | 28.53 | 2.66 |
| 02/19 | 3,257 | 3,275 | 3,204 | 3,215 | -2.13% | 312,700 | 2101億4142万 | -13.71% | 28.89 | 2.69 |
| 02/18 | 3,172 | 3,313 | 3,167 | 3,285 | +2.59% | 485,300 | 2147億1682万 | -12.33% | 29.51 | 2.75 |
| 02/17 | 3,235 | 3,250 | 3,111 | 3,202 | -2.17% | 485,700 | 2092億9171万 | -14.93% | 28.77 | 2.68 |
| 02/14 | 3,406 | 3,406 | 3,261 | 3,273 | -3.37% | 378,300 | 2139億3247万 | -13.48% | 29.41 | 2.74 |
| 02/13 | 3,345 | 3,422 | 3,320 | 3,387 | +2.54% | 748,800 | 2213億8383万 | -10.92% | 30.43 | 2.84 |
| 02/12 | 3,208 | 3,316 | 3,206 | 3,303 | +3.03% | 573,500 | 2158億9335万 | -13.49% | 29.68 | 2.77 |
| 02/10 | 3,203 | 3,268 | 3,193 | 3,206 | -0.09% | 419,200 | 2095億5316万 | -16.45% | 28.8 | 2.69 |
| 02/07 | 3,350 | 3,360 | 3,205 | 3,209 | -3.43% | 897,200 | 2097億4925万 | -16.99% | 28.83 | 2.69 |
| 02/06 | 3,315 | 3,580 | 3,305 | 3,323 | -15.42% | 1,927,800 | 2172億61万 | -14.64% | 29.86 | 2.78 |
| 02/05 | 4,047 | 4,068 | 3,890 | 3,929 | -0.61% | 430,000 | 2568億1047万 | +0.43% | 35.3 | 3.29 |
| 02/04 | 3,950 | 4,007 | 3,928 | 3,953 | +1.62% | 194,600 | 2583億7918万 | +1.13% | 35.52 | 3.31 |
| 02/03 | 3,900 | 3,912 | 3,824 | 3,890 | -2.02% | 221,100 | 2542億6132万 | -0.44% | 34.95 | 3.26 |
| 01/31 | 4,028 | 4,042 | 3,970 | 3,970 | -1.42% | 140,900 | 2594億9034万 | +1.59% | 35.67 | 3.33 |
| 01/30 | 4,050 | 4,112 | 4,012 | 4,027 | -1.78% | 159,600 | 2632億1602万 | +3.15% | 36.18 | 3.37 |
| 01/29 | 4,054 | 4,143 | 4,040 | 4,100 | +1.13% | 212,000 | 2679億8751万 | +5.1% | 36.84 | 3.43 |
| 01/28 | 3,990 | 4,064 | 3,989 | 4,054 | +1.35% | 128,300 | 2649億8082万 | +4.03% | 36.42 | 3.4 |
| 01/27 | 4,028 | 4,047 | 3,995 | 4,000 | -0.25% | 226,200 | 2614億5123万 | +2.7% | 35.94 | 3.35 |
| 01/24 | 4,002 | 4,053 | 3,982 | 4,010 | +1.13% | 199,800 | 2621億486万 | +2.95% | 36.03 | 3.36 |
| 01/23 | 3,944 | 3,998 | 3,940 | 3,965 | +0.05% | 153,200 | 2591億6353万 | +1.8% | 35.62 | 3.32 |
| 01/22 | 4,059 | 4,062 | 3,954 | 3,963 | -1.52% | 273,600 | 2590億3280万 | +1.62% | 35.61 | 3.32 |
| 01/21 | 4,070 | 4,070 | 3,997 | 4,024 | -1.28% | 180,300 | 2630億1832万 | +3.05% | 36.15 | 3.37 |
| 01/20 | 4,050 | 4,083 | 4,006 | 4,076 | +1.9% | 253,500 | 2664億1717万 | +4.35% | 36.62 | 3.41 |
| 01/17 | 4,047 | 4,066 | 3,983 | 4,000 | 0% | 404,500 | 2614億4963万 | +2.41% | 35.94 | 3.35 |
| 01/16 | 4,000 | 4,052 | 3,961 | 4,000 | +5.93% | 519,900 | 2614億4963万 | +2.41% | 35.94 | 3.35 |
| 01/15 | 3,788 | 3,790 | 3,741 | 3,776 | +0.37% | 208,400 | 2468億845万 | -3.3% | 33.93 | 3.16 |
| 01/14 | 3,737 | 3,872 | 3,690 | 3,762 | +1.79% | 261,500 | 2458億9337万 | -3.91% | 33.8 | 3.15 |
| 01/10 | 3,652 | 3,740 | 3,643 | 3,696 | +0.74% | 252,300 | 2415億7945万 | -5.91% | 33.21 | 3.1 |
| 01/09 | 3,702 | 3,726 | 3,616 | 3,669 | -2.26% | 308,800 | 2398億1467万 | -7.02% | 32.96 | 3.07 |
| 01/08 | 3,744 | 3,766 | 3,715 | 3,754 | -0.71% | 139,200 | 2453億7047万 | -5.27% | 33.73 | 3.14 |
| 01/07 | 3,830 | 3,866 | 3,771 | 3,781 | -0.45% | 206,600 | 2471億3526万 | -5% | 33.97 | 3.17 |
| 01/06 | 3,926 | 3,991 | 3,782 | 3,798 | -3.26% | 233,400 | 2482億4642万 | -4.95% | 34.12 | 3.18 |
| 2024 |
| 12/30 | 3,937 | 3,973 | 3,900 | 3,926 | +1.11% | 152,400 | 2566億1281万 | -2.12% | 35.27 | 3.46 |
| 12/27 | 3,816 | 3,936 | 3,816 | 3,883 | +2.45% | 161,700 | 2538億223万 | -3.46% | 34.89 | 3.42 |
| 12/26 | 3,800 | 3,840 | 3,756 | 3,790 | -1.92% | 281,600 | 2477億2352万 | -6.05% | 34.05 | 3.34 |
| 12/25 | 3,903 | 3,920 | 3,820 | 3,864 | -1.1% | 157,600 | 2525億6034万 | -4.66% | 34.72 | 3.4 |
| 12/24 | 3,902 | 3,930 | 3,844 | 3,907 | -0.13% | 180,300 | 2553億7092万 | -3.91% | 35.1 | 3.44 |
| 12/23 | 3,821 | 3,923 | 3,802 | 3,912 | +1.4% | 253,300 | 2556億8209万 | -4.12% | 35.14 | 3.45 |
| 12/20 | 3,941 | 3,961 | 3,837 | 3,858 | -2.5% | 309,500 | 2521億5273万 | -5.7% | 34.66 | 3.4 |
| 12/19 | 3,922 | 4,015 | 3,902 | 3,957 | -0.88% | 287,500 | 2586億2322万 | -3.63% | 35.55 | 3.49 |
| 12/18 | 4,008 | 4,012 | 3,951 | 3,992 | -0.77% | 168,600 | 2609億1076万 | -3.08% | 35.86 | 3.52 |
| 12/17 | 4,000 | 4,045 | 3,932 | 4,023 | +0.73% | 302,900 | 2629億3687万 | -2.64% | 36.14 | 3.54 |
| 12/16 | 4,000 | 4,008 | 3,907 | 3,994 | -0.47% | 237,900 | 2610億4148万 | -3.67% | 35.88 | 3.52 |
| 12/13 | 4,022 | 4,062 | 3,975 | 4,013 | -1.91% | 272,700 | 2622億8329万 | -3.67% | 36.05 | 3.54 |
| 12/12 | 4,112 | 4,140 | 4,053 | 4,091 | +0.59% | 268,800 | 2673億8124万 | -2.13% | 36.75 | 3.6 |
| 12/11 | 4,062 | 4,074 | 4,017 | 4,067 | +0.17% | 238,700 | 2658億1264万 | -2.77% | 36.54 | 3.58 |
| 12/10 | 4,075 | 4,160 | 4,046 | 4,060 | -0.22% | 219,200 | 2653億5513万 | -3.45% | 36.47 | 3.58 |
| 12/09 | 4,007 | 4,140 | 4,007 | 4,069 | +1.67% | 236,700 | 2659億4336万 | -3.44% | 36.56 | 3.58 |
| 12/06 | 3,951 | 4,002 | 3,922 | 4,002 | +0.83% | 209,300 | 2615億6434万 | -5.17% | 35.95 | 3.53 |
| 12/05 | 4,033 | 4,033 | 3,964 | 3,969 | -1.93% | 218,500 | 2594億752万 | -6.21% | 35.66 | 3.5 |
| 12/04 | 4,014 | 4,050 | 3,958 | 4,047 | -0.69% | 268,100 | 2645億547万 | -4.71% | 36.36 | 3.57 |
| 12/03 | 4,170 | 4,170 | 4,056 | 4,075 | -1.81% | 260,100 | 2663億3551万 | -4.25% | 36.61 | 3.59 |
| 12/02 | 4,102 | 4,190 | 4,074 | 4,150 | +1.22% | 250,900 | 2712億3739万 | -2.58% | 37.28 | 3.66 |
| 11/29 | 4,115 | 4,154 | 4,085 | 4,100 | -2.01% | 252,700 | 2679億6947万 | -3.64% | 36.83 | 3.61 |
| 11/28 | 4,173 | 4,214 | 4,140 | 4,184 | +0.17% | 164,600 | 2734億5957万 | -1.71% | 37.59 | 3.69 |
| 11/27 | 4,138 | 4,187 | 4,051 | 4,177 | +0.36% | 248,500 | 2730億207万 | -1.93% | 37.53 | 3.68 |
| 11/26 | 4,192 | 4,201 | 4,123 | 4,162 | -0.83% | 242,600 | 2720億2169万 | -2.44% | 37.39 | 3.67 |
| 11/25 | 4,284 | 4,284 | 4,166 | 4,197 | -0.07% | 258,600 | 2743億923万 | -1.99% | 37.71 | 3.7 |
| 11/22 | 4,283 | 4,334 | 4,196 | 4,200 | -1.08% | 154,800 | 2745億531万 | -2.23% | 37.73 | 3.7 |
| 11/21 | 4,219 | 4,258 | 4,189 | 4,246 | +1.1% | 156,500 | 2774億7613万 | -1.53% | 38.14 | 3.74 |
| 11/20 | 4,283 | 4,343 | 4,171 | 4,200 | -1.06% | 200,000 | 2744億7003万 | -2.96% | 37.73 | 3.7 |
| 11/19 | 4,206 | 4,287 | 4,191 | 4,245 | +1.43% | 150,000 | 2774億1078万 | -2.39% | 38.13 | 3.74 |
| 11/18 | 4,172 | 4,217 | 4,135 | 4,185 | -1.34% | 158,700 | 2734億8978万 | -4.19% | 37.59 | 3.69 |
| 11/15 | 4,247 | 4,306 | 4,205 | 4,242 | -0.8% | 240,600 | 2772億1473万 | -3.28% | 38.1 | 3.74 |
| 11/14 | 4,336 | 4,369 | 4,224 | 4,276 | -0.9% | 223,300 | 2794億3663万 | -2.91% | 38.41 | 3.77 |
| 11/13 | 4,260 | 4,361 | 4,251 | 4,315 | -1.62% | 198,900 | 2819億8528万 | -2.33% | 38.76 | 3.8 |
| 11/12 | 4,490 | 4,522 | 4,380 | 4,386 | -2.12% | 190,500 | 2866億2513万 | -1.06% | 39.4 | 3.86 |
| 11/11 | 4,341 | 4,554 | 4,290 | 4,481 | +2.45% | 252,900 | 2928億3338万 | +0.88% | 40.25 | 3.95 |
| 11/08 | 4,300 | 4,389 | 4,217 | 4,374 | +4.77% | 411,100 | 2858億4093万 | -1.73% | 39.29 | 3.85 |
| 11/07 | 4,627 | 4,641 | 4,175 | 4,175 | -9.59% | 551,300 | 2728億3628万 | -6.39% | 37.5 | 3.68 |
| 11/06 | 4,481 | 4,699 | 4,330 | 4,618 | +8.28% | 746,000 | 3017億8633万 | +3.06% | 41.48 | 4.07 |
| 11/05 | 4,277 | 4,326 | 4,212 | 4,265 | +0.9% | 217,300 | 2787億1778万 | -4.86% | 38.31 | 3.76 |
| 11/01 | 4,192 | 4,355 | 4,190 | 4,227 | -1.72% | 220,900 | 2762億3448万 | -6.11% | 37.97 | 3.72 |
| 10/31 | 4,280 | 4,364 | 4,250 | 4,301 | -0.94% | 271,700 | 2810億7038万 | -4.91% | 38.63 | 3.79 |
| 10/30 | 4,303 | 4,392 | 4,247 | 4,342 | +1.54% | 1,285,600 | 2837億4973万 | -4.32% | 39 | 3.82 |
