株価チャート
2024/08/15～2025/01/14
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 |
| 01/14 | 3,290 | 3,300 | 3,235 | 3,275 | -2.53% | 13,400 | 261億3089万 | -7.8% | 18.73 | 2.04 |
| 01/10 | 3,305 | 3,360 | 3,265 | 3,360 | +2.44% | 11,200 | 268億910万 | -5.99% | 19.22 | 2.1 |
| 01/09 | 3,325 | 3,325 | 3,255 | 3,280 | -0.76% | 14,100 | 261億7079万 | -8.74% | 18.76 | 2.05 |
| 01/08 | 3,415 | 3,415 | 3,300 | 3,305 | -2.79% | 35,300 | 263億7026万 | -8.47% | 18.9 | 2.06 |
| 01/07 | 3,510 | 3,515 | 3,390 | 3,400 | -1.73% | 22,200 | 271億2826万 | -6.16% | 19.45 | 2.12 |
| 01/06 | 3,435 | 3,465 | 3,410 | 3,460 | +0.73% | 18,400 | 276億699万 | -4.74% | 19.79 | 2.16 |
| 2024 |
| 12/30 | 3,435 | 3,470 | 3,385 | 3,435 | -1.29% | 25,100 | 274億752万 | -5.66% | 19.65 | 2.19 |
| 12/27 | 3,300 | 3,495 | 3,285 | 3,480 | +6.58% | 74,100 | 277億6657万 | -4.87% | 19.9 | 2.22 |
| 12/26 | 3,200 | 3,325 | 3,200 | 3,265 | +2.03% | 49,600 | 260億5110万 | -11.11% | 18.67 | 2.08 |
| 12/25 | 3,210 | 3,275 | 3,155 | 3,200 | -1.08% | 38,900 | 255億3248万 | -13.42% | 18.3 | 2.04 |
| 12/24 | 3,280 | 3,290 | 3,225 | 3,235 | -0.77% | 51,300 | 258億1174万 | -13.04% | 18.5 | 2.07 |
| 12/23 | 3,300 | 3,325 | 3,235 | 3,260 | +0.31% | 47,900 | 260億1121万 | -12.81% | 18.65 | 2.08 |
| 12/20 | 3,615 | 3,615 | 3,250 | 3,250 | -10.1% | 132,600 | 259億3142万 | -13.45% | 18.59 | 2.08 |
| 12/19 | 3,705 | 3,790 | 3,615 | 3,615 | -2.43% | 28,200 | 288億4372万 | -4.21% | 20.68 | 2.31 |
| 12/18 | 3,840 | 3,855 | 3,705 | 3,705 | -4.26% | 25,200 | 295億6182万 | -2.06% | 21.19 | 2.37 |
| 12/17 | 3,850 | 3,885 | 3,780 | 3,870 | +0.65% | 18,400 | 308億7834万 | +2.44% | 22.14 | 2.47 |
| 12/16 | 3,860 | 3,860 | 3,770 | 3,845 | +0.92% | 17,700 | 306億7887万 | +2.07% | 21.99 | 2.46 |
| 12/13 | 3,865 | 3,865 | 3,790 | 3,810 | +1.2% | 13,100 | 303億9960万 | +1.33% | 21.79 | 2.43 |
| 12/12 | 3,750 | 3,875 | 3,750 | 3,765 | +0.4% | 15,100 | 300億4055万 | +0.27% | 21.53 | 2.4 |
| 12/11 | 3,730 | 3,760 | 3,680 | 3,750 | +1.21% | 10,800 | 299億2087万 | -0.03% | 21.45 | 2.39 |
| 12/10 | 3,830 | 3,830 | 3,680 | 3,705 | -3.01% | 20,700 | 295億6182万 | -1.09% | 21.19 | 2.37 |
| 12/09 | 3,850 | 3,905 | 3,815 | 3,820 | -1.16% | 15,000 | 304億7939万 | +2.11% | 21.85 | 2.44 |
| 12/06 | 4,045 | 4,075 | 3,865 | 3,865 | -2.77% | 19,500 | 308億3844万 | +3.59% | 22.11 | 2.47 |
| 12/05 | 3,915 | 3,995 | 3,855 | 3,975 | +2.58% | 29,900 | 317億1612万 | +6.68% | 22.74 | 2.54 |
| 12/04 | 3,780 | 3,880 | 3,760 | 3,875 | +1.17% | 20,900 | 309億1823万 | +4.25% | 22.16 | 2.47 |
| 12/03 | 3,880 | 3,880 | 3,765 | 3,830 | -0.52% | 18,100 | 305億5918万 | +3.18% | 21.91 | 2.45 |
| 12/02 | 3,740 | 3,850 | 3,635 | 3,850 | +3.77% | 16,200 | 307億1876万 | +3.75% | 22.02 | 2.46 |
| 11/29 | 3,605 | 3,715 | 3,565 | 3,710 | +2.91% | 20,200 | 296億171万 | +0.22% | 21.22 | 2.37 |
| 11/28 | 3,680 | 3,680 | 3,605 | 3,605 | -0.14% | 12,700 | 287億6393万 | -2.62% | 20.62 | 2.3 |
| 11/27 | 3,705 | 3,705 | 3,605 | 3,610 | -2.56% | 17,100 | 288億382万 | -2.7% | 20.65 | 2.31 |
| 11/26 | 3,810 | 3,840 | 3,670 | 3,705 | -3.52% | 24,400 | 295億6182万 | -0.3% | 21.19 | 2.37 |
| 11/25 | 3,880 | 3,890 | 3,810 | 3,840 | -0.65% | 20,800 | 306億3897万 | +3.11% | 21.96 | 2.45 |
| 11/22 | 3,940 | 3,965 | 3,800 | 3,865 | +0.65% | 24,300 | 308億3844万 | +3.65% | 22.11 | 2.47 |
| 11/21 | 3,840 | 3,900 | 3,815 | 3,840 | +1.19% | 20,900 | 306億3897万 | +2.78% | 21.96 | 2.45 |
| 11/20 | 3,720 | 3,880 | 3,720 | 3,795 | +2.15% | 23,800 | 302億7992万 | +1.34% | 21.71 | 2.42 |
| 11/19 | 3,695 | 3,760 | 3,655 | 3,715 | +1.64% | 22,600 | 296億4161万 | -1.22% | 21.25 | 2.37 |
| 11/18 | 3,705 | 3,720 | 3,595 | 3,655 | -2.01% | 17,900 | 291億6287万 | -3.36% | 20.91 | 2.33 |
| 11/15 | 3,900 | 4,000 | 3,720 | 3,730 | -2.61% | 44,200 | 297億6129万 | -2.02% | 21.33 | 2.38 |
| 11/14 | 3,730 | 3,860 | 3,655 | 3,830 | +6.69% | 109,800 | 305億5918万 | -0.13% | 21.91 | 2.45 |
| 11/13 | 3,605 | 3,720 | 3,520 | 3,590 | 0% | 38,900 | 286億4425万 | -6.95% | 20.53 | 2.29 |
| 11/12 | 3,690 | 3,695 | 3,570 | 3,590 | -2.45% | 25,200 | 286億4425万 | -7.81% | 20.53 | 2.29 |
| 11/11 | 3,650 | 3,725 | 3,620 | 3,680 | +0.27% | 11,600 | 293億6235万 | -6.39% | 21.05 | 2.35 |
| 11/08 | 3,685 | 3,795 | 3,650 | 3,670 | +0.14% | 16,800 | 292億8256万 | -7.49% | 20.99 | 2.34 |
| 11/07 | 3,695 | 3,700 | 3,605 | 3,665 | +0.55% | 14,900 | 292億4266万 | -8.44% | 20.96 | 2.34 |
| 11/06 | 3,585 | 3,670 | 3,585 | 3,645 | +1.82% | 16,200 | 290億8309万 | -9.89% | 20.85 | 2.33 |
| 11/05 | 3,565 | 3,650 | 3,550 | 3,580 | +0.56% | 17,300 | 285億6446万 | -12.36% | 20.48 | 2.29 |
| 11/01 | 3,735 | 3,735 | 3,505 | 3,560 | -5.07% | 63,600 | 284億488万 | -13.8% | 20.36 | 2.27 |
| 10/31 | 3,795 | 3,800 | 3,660 | 3,750 | +0.54% | 16,700 | 299億2087万 | -9.68% | 21.45 | 2.39 |
| 10/30 | 3,840 | 3,840 | 3,725 | 3,730 | -1.06% | 14,800 | 297億6129万 | -10.38% | 21.33 | 2.38 |
| 10/29 | 3,870 | 3,875 | 3,770 | 3,770 | -0.79% | 20,000 | 300億8045万 | -9.72% | 21.56 | 2.41 |
| 10/28 | 3,605 | 3,800 | 3,600 | 3,800 | +4.83% | 12,500 | 303億1982万 | -9.31% | 21.73 | 2.43 |
| 10/25 | 3,665 | 3,710 | 3,625 | 3,625 | -2.29% | 14,800 | 289億2351万 | -13.71% | 20.73 | 2.31 |
| 10/24 | 3,735 | 3,790 | 3,700 | 3,710 | -2.37% | 11,600 | 296億171万 | -11.96% | 21.22 | 2.37 |
| 10/23 | 3,750 | 3,825 | 3,740 | 3,800 | +1.33% | 14,200 | 303億1982万 | -9.97% | 21.73 | 2.43 |
| 10/22 | 3,885 | 3,885 | 3,750 | 3,750 | -3.97% | 22,500 | 299億2087万 | -11.31% | 21.45 | 2.39 |
| 10/21 | 3,955 | 3,980 | 3,905 | 3,905 | -1.76% | 12,800 | 311億5760万 | -7.77% | 22.34 | 2.49 |
| 10/18 | 4,010 | 4,035 | 3,895 | 3,975 | -1.36% | 31,700 | 317億1612万 | -6.07% | 22.74 | 2.54 |
| 10/17 | 4,075 | 4,100 | 4,010 | 4,030 | -0.86% | 27,700 | 321億5496万 | -4.84% | 23.05 | 2.57 |
| 10/16 | 4,195 | 4,200 | 4,065 | 4,065 | -3.1% | 19,400 | 324億3422万 | -4.01% | 23.25 | 2.6 |
| 10/15 | 4,255 | 4,300 | 4,160 | 4,195 | -1.18% | 22,200 | 334億7148万 | -1.01% | 23.99 | 2.68 |
| 10/11 | 4,290 | 4,415 | 4,245 | 4,245 | -1.16% | 10,100 | 338億7043万 | +0.21% | 24.28 | 2.71 |
| 10/10 | 4,345 | 4,420 | 4,235 | 4,295 | -2.72% | 28,200 | 342億6937万 | +1.68% | 24.57 | 2.74 |
| 10/09 | 4,405 | 4,460 | 4,300 | 4,415 | +0.23% | 22,700 | 352億2684万 | +4.79% | 25.25 | 2.82 |
| 10/08 | 4,465 | 4,550 | 4,400 | 4,405 | -1.89% | 25,300 | 351億4705万 | +5.18% | 25.2 | 2.81 |
| 10/07 | 4,455 | 4,575 | 4,450 | 4,490 | -0.77% | 24,100 | 358億2526万 | +7.96% | 25.68 | 2.87 |
| 10/04 | 4,525 | 4,585 | 4,455 | 4,525 | -0.98% | 41,300 | 361億452万 | +9.67% | 25.88 | 2.89 |
| 10/03 | 4,570 | 4,630 | 4,495 | 4,570 | 0% | 28,200 | 364億6357万 | +11.52% | 26.14 | 2.92 |
| 10/02 | 4,675 | 4,740 | 4,505 | 4,570 | -3.38% | 44,600 | 364億6357万 | +12.4% | 26.14 | 2.92 |
| 10/01 | 4,640 | 4,750 | 4,515 | 4,730 | +2.05% | 55,100 | 377億4019万 | +17.37% | 27.05 | 3.02 |
| 09/30 | 4,625 | 4,830 | 4,610 | 4,635 | -1.28% | 74,600 | 369億8220万 | +16.46% | 26.51 | 3.07 |
| 09/27 | 4,265 | 4,715 | 4,195 | 4,695 | +13.82% | 137,200 | 374億6093万 | +19.34% | 26.85 | 3.11 |
| 09/26 | 4,060 | 4,170 | 4,015 | 4,125 | +3.38% | 42,800 | 329億1296万 | +6.01% | 23.59 | 2.73 |
| 09/25 | 4,105 | 4,125 | 3,985 | 3,990 | -2.33% | 31,900 | 318億3581万 | +2.99% | 22.82 | 2.65 |
| 09/24 | 4,150 | 4,155 | 4,055 | 4,085 | -0.73% | 12,800 | 325億9380万 | +5.88% | 23.36 | 2.71 |
| 09/20 | 4,115 | 4,140 | 4,040 | 4,115 | +0.61% | 34,300 | 328億3317万 | +7.11% | 23.54 | 2.73 |
| 09/19 | 3,980 | 4,140 | 3,955 | 4,090 | +3.81% | 33,600 | 326億3370万 | +7.01% | 23.39 | 2.71 |
| 09/18 | 3,960 | 3,995 | 3,855 | 3,940 | +1.29% | 18,100 | 314億3686万 | +3.03% | 22.54 | 2.61 |
| 09/17 | 4,095 | 4,095 | 3,835 | 3,890 | -2.26% | 22,000 | 310億3792万 | +0.75% | 22.25 | 2.58 |
| 09/13 | 3,900 | 4,050 | 3,865 | 3,980 | +2.05% | 29,600 | 317億5602万 | +2.23% | 22.76 | 2.64 |
| 09/12 | 3,850 | 3,965 | 3,830 | 3,900 | +1.43% | 32,500 | 311億1771万 | -0.54% | 22.31 | 2.59 |
| 09/11 | 4,085 | 4,085 | 3,800 | 3,845 | -4.94% | 43,700 | 306億7887万 | -2.81% | 21.99 | 2.55 |
| 09/10 | 4,080 | 4,085 | 3,955 | 4,045 | +0.5% | 30,800 | 322億7465万 | +1.38% | 23.14 | 2.68 |
| 09/09 | 3,955 | 4,065 | 3,910 | 4,025 | -3.25% | 57,200 | 321億1507万 | +0.83% | 23.02 | 2.67 |
| 09/06 | 4,145 | 4,270 | 4,095 | 4,160 | +0.36% | 76,900 | 331億9222万 | +3.46% | 23.79 | 2.76 |
| 09/05 | 3,920 | 4,245 | 3,905 | 4,145 | +5.34% | 82,400 | 330億7254万 | +2.19% | 23.71 | 2.75 |
| 09/04 | 4,070 | 4,145 | 3,930 | 3,935 | -2.36% | 87,000 | 313億9697万 | -4.02% | 22.51 | 2.61 |
| 09/03 | 3,840 | 4,090 | 3,810 | 4,030 | +6.61% | 117,100 | 321億5496万 | -2.87% | 23.05 | 2.67 |
| 09/02 | 3,700 | 3,785 | 3,690 | 3,780 | +2.44% | 43,900 | 301億6024万 | -9.94% | 21.62 | 2.51 |
| 08/30 | 3,660 | 3,710 | 3,645 | 3,690 | +0.68% | 42,500 | 294億4214万 | -13.28% | 21.11 | 2.45 |
| 08/29 | 3,745 | 3,760 | 3,615 | 3,665 | -3.93% | 59,500 | 292億4266万 | -14.91% | 20.96 | 2.43 |
| 08/28 | 3,845 | 3,995 | 3,710 | 3,815 | +1.06% | 161,800 | 304億3950万 | -12.54% | 21.82 | 2.53 |
| 08/27 | 3,725 | 3,780 | 3,660 | 3,775 | +3.28% | 76,600 | 301億2034万 | -14.32% | 21.59 | 2.5 |
| 08/26 | 3,505 | 3,655 | 3,465 | 3,655 | +4.88% | 67,900 | 291億6287万 | -17.88% | 20.91 | 2.42 |
| 08/23 | 3,485 | 3,505 | 3,400 | 3,485 | -0.43% | 51,500 | 278億646万 | -22.73% | 19.93 | 2.31 |
| 08/22 | 3,640 | 3,640 | 3,460 | 3,500 | -2.78% | 106,300 | 279億2615万 | -23.46% | 20.02 | 2.32 |
| 08/21 | 3,630 | 3,670 | 3,575 | 3,600 | -2.7% | 51,600 | 287億2404万 | -22.21% | 20.59 | 2.39 |
| 08/20 | 3,660 | 3,740 | 3,570 | 3,700 | +2.92% | 72,700 | 295億2193万 | -20.87% | 21.16 | 2.45 |
| 08/19 | 3,685 | 3,685 | 3,570 | 3,595 | -2.57% | 71,400 | 286億8414万 | -23.92% | 20.56 | 2.38 |
| 08/16 | 3,730 | 3,730 | 3,620 | 3,690 | +2.22% | 78,800 | 294億4214万 | -22.69% | 21.11 | 2.45 |
| 08/15 | 4,120 | 4,120 | 3,605 | 3,610 | -13.12% | 253,400 | 288億382万 | -25.07% | 20.65 | 2.39 |
