株価チャート
2024/10/01～2025/02/28
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 |
| 02/28 | 640 | 647 | 627 | 645 | +2.22% | 52,200 | 70億2279万 | +0.78% | 23.48 | 3.59 |
| 02/27 | 616 | 640 | 616 | 631 | +1.61% | 35,200 | 68億7036万 | -0.94% | 22.97 | 3.51 |
| 02/26 | 620 | 623 | 610 | 621 | -0.64% | 35,800 | 67億6148万 | -2.05% | 22.61 | 3.46 |
| 02/25 | 629 | 632 | 621 | 625 | -0.79% | 30,400 | 68億503万 | -1.11% | 22.75 | 3.48 |
| 02/21 | 653 | 668 | 630 | 630 | -0.47% | 82,500 | 68億5947万 | 0% | 22.94 | 3.51 |
| 02/20 | 652 | 659 | 632 | 633 | -3.8% | 56,700 | 68億9214万 | +0.8% | 23.04 | 3.52 |
| 02/19 | 683 | 687 | 658 | 658 | -4.36% | 46,300 | 71億6434万 | +4.94% | 23.95 | 3.66 |
| 02/18 | 649 | 694 | 645 | 688 | +9.9% | 127,400 | 74億9098万 | +9.55% | 25.05 | 3.83 |
| 02/17 | 640 | 646 | 626 | 626 | -2.64% | 17,200 | 68億1592万 | -0.48% | 22.79 | 3.48 |
| 02/14 | 660 | 660 | 643 | 643 | -1.53% | 22,300 | 70億102万 | +1.9% | 23.41 | 3.58 |
| 02/13 | 667 | 667 | 651 | 653 | -0.61% | 19,400 | 71億990万 | +3% | 23.77 | 3.63 |
| 02/12 | 670 | 671 | 653 | 657 | -1.94% | 41,700 | 71億5345万 | +3.46% | 23.92 | 3.66 |
| 02/10 | 675 | 682 | 664 | 670 | -1.03% | 26,100 | 72億9500万 | +5.18% | 24.39 | 3.73 |
| 02/07 | 668 | 686 | 668 | 677 | -0.15% | 56,100 | 73億7121万 | +6.11% | 24.65 | 3.77 |
| 02/06 | 642 | 679 | 635 | 678 | +7.28% | 48,700 | 73億8210万 | +6.1% | 24.68 | 3.77 |
| 02/05 | 636 | 646 | 627 | 632 | +0.16% | 30,300 | 68億8125万 | -0.94% | 23.01 | 3.52 |
| 02/04 | 613 | 644 | 612 | 631 | +5.52% | 49,700 | 68億7036万 | -1.41% | 22.97 | 3.51 |
| 02/03 | 606 | 612 | 598 | 598 | -2.92% | 36,100 | 65億1105万 | -6.71% | 21.77 | 3.33 |
| 01/31 | 617 | 622 | 615 | 616 | -0.32% | 18,200 | 67億704万 | -4.35% | 22.43 | 3.43 |
| 01/30 | 645 | 645 | 618 | 618 | -4.04% | 44,700 | 67億2882万 | -4.48% | 22.5 | 3.44 |
| 01/29 | 651 | 652 | 640 | 644 | -1.98% | 47,200 | 70億1191万 | -0.77% | 23.44 | 3.58 |
| 01/28 | 645 | 658 | 641 | 657 | +0.31% | 40,700 | 71億5345万 | +0.92% | 23.92 | 3.66 |
| 01/27 | 631 | 660 | 629 | 655 | +5.14% | 114,600 | 71億3167万 | +0.31% | 23.85 | 3.65 |
| 01/24 | 583 | 625 | 583 | 623 | +6.86% | 94,600 | 67億8326万 | -4.59% | 22.68 | 3.47 |
| 01/23 | 584 | 589 | 570 | 583 | +0.34% | 52,300 | 63億4773万 | -11.26% | 21.22 | 3.24 |
| 01/22 | 571 | 582 | 567 | 581 | +3.2% | 69,300 | 63億2596万 | -12.24% | 21.15 | 3.23 |
| 01/21 | 572 | 573 | 560 | 563 | -0.71% | 44,400 | 61億2997万 | -15.47% | 20.5 | 3.13 |
| 01/20 | 563 | 577 | 556 | 567 | -0.53% | 71,600 | 61億7353万 | -15.63% | 20.64 | 3.16 |
| 01/17 | 587 | 587 | 568 | 570 | -3.39% | 60,900 | 62億619万 | -15.81% | 20.75 | 3.17 |
| 01/16 | 592 | 603 | 590 | 590 | -0.84% | 76,600 | 64億2395万 | -13.62% | 21.48 | 3.28 |
| 01/15 | 610 | 618 | 590 | 595 | -13.39% | 218,300 | 64億7839万 | -13.52% | 21.66 | 3.31 |
| 01/14 | 705 | 709 | 683 | 687 | -2.14% | 46,300 | 74億8009万 | -0.72% | 25.01 | 3.82 |
| 01/10 | 695 | 711 | 694 | 702 | +0.72% | 39,100 | 76億4341万 | +1.15% | 25.56 | 3.91 |
| 01/09 | 700 | 700 | 683 | 697 | -0.43% | 32,200 | 75億8897万 | +0.14% | 25.37 | 3.88 |
| 01/08 | 690 | 700 | 687 | 700 | +1.16% | 31,800 | 76億2164万 | +0.29% | 25.48 | 3.9 |
| 01/07 | 690 | 703 | 679 | 692 | +0.73% | 36,200 | 75億3453万 | -1% | 25.19 | 3.85 |
| 01/06 | 703 | 707 | 687 | 687 | -1.29% | 33,200 | 74億8009万 | -2% | 25.01 | 3.82 |
| 2024 |
| 12/30 | 706 | 718 | 696 | 696 | -1.42% | 37,500 | 75億7808万 | -1.14% | 25.34 | 3.87 |
| 12/27 | 680 | 726 | 680 | 706 | +6.33% | 187,200 | 76億8697万 | 0% | 25.7 | 3.93 |
| 12/26 | 669 | 683 | 664 | 664 | -1.19% | 84,600 | 72億2967万 | -6.21% | 24.17 | 3.7 |
| 12/25 | 669 | 689 | 668 | 672 | -0.15% | 55,900 | 73億1677万 | -5.49% | 24.46 | 3.74 |
| 12/24 | 662 | 675 | 662 | 673 | +1.82% | 100,800 | 73億2766万 | -5.74% | 24.5 | 3.75 |
| 12/23 | 683 | 683 | 659 | 661 | -4.2% | 80,800 | 71億9700万 | -7.68% | 24.06 | 3.68 |
| 12/20 | 685 | 699 | 685 | 690 | +1.47% | 89,600 | 75億1276万 | -4.03% | 25.12 | 3.84 |
| 12/19 | 678 | 690 | 671 | 680 | -0.87% | 49,700 | 74億388万 | -5.69% | 24.76 | 3.78 |
| 12/18 | 694 | 696 | 683 | 686 | -1.15% | 36,200 | 74億6920万 | -5.12% | 24.97 | 3.82 |
| 12/17 | 677 | 700 | 666 | 694 | +2.36% | 92,900 | 75億5631万 | -4.28% | 25.27 | 3.86 |
| 12/16 | 701 | 701 | 678 | 678 | -4.1% | 81,100 | 73億8210万 | -6.74% | 24.68 | 3.77 |
| 12/13 | 703 | 717 | 698 | 707 | +0.43% | 72,500 | 76億9785万 | -3.15% | 25.74 | 3.93 |
| 12/12 | 696 | 712 | 696 | 704 | +1.59% | 72,000 | 76億6519万 | -3.83% | 25.63 | 3.92 |
| 12/11 | 704 | 705 | 693 | 693 | -1.28% | 47,900 | 75億4542万 | -5.59% | 25.23 | 3.86 |
| 12/10 | 708 | 709 | 701 | 702 | -1.13% | 38,300 | 76億4341万 | -4.62% | 25.56 | 3.91 |
| 12/09 | 705 | 716 | 705 | 710 | +0.28% | 51,300 | 77億3052万 | -3.79% | 25.85 | 3.95 |
| 12/06 | 713 | 715 | 699 | 708 | -0.28% | 53,500 | 77億874万 | -4.19% | 25.77 | 3.94 |
| 12/05 | 713 | 716 | 708 | 710 | -0.42% | 30,200 | 77億3052万 | -4.31% | 25.85 | 3.95 |
| 12/04 | 730 | 730 | 710 | 713 | -2.46% | 52,600 | 77億6318万 | -4.3% | 25.96 | 3.97 |
| 12/03 | 734 | 743 | 719 | 731 | -1.75% | 69,100 | 79億5917万 | -2.27% | 26.61 | 4.07 |
| 12/02 | 741 | 747 | 736 | 744 | +0.13% | 22,000 | 81億71万 | -0.8% | 27.09 | 4.14 |
| 11/29 | 731 | 745 | 731 | 743 | +1.09% | 17,200 | 80億8982万 | -0.8% | 27.05 | 3.88 |
| 11/28 | 730 | 744 | 730 | 735 | -0.27% | 21,900 | 80億272万 | -1.74% | 26.76 | 3.84 |
| 11/27 | 755 | 755 | 733 | 737 | -2.38% | 18,700 | 80億2450万 | -1.47% | 26.83 | 3.85 |
| 11/26 | 753 | 760 | 743 | 755 | -0.13% | 43,400 | 82億2048万 | +0.8% | 27.49 | 3.95 |
| 11/25 | 759 | 765 | 750 | 756 | -0.4% | 25,000 | 82億3137万 | +0.8% | 27.52 | 3.95 |
| 11/22 | 744 | 759 | 743 | 759 | +2.29% | 35,200 | 82億6403万 | +1.07% | 27.63 | 3.97 |
| 11/21 | 731 | 746 | 731 | 742 | +1.5% | 26,900 | 80億7894万 | -1.46% | 27.01 | 3.88 |
| 11/20 | 732 | 748 | 731 | 731 | -0.81% | 17,200 | 79億5917万 | -3.18% | 26.61 | 3.82 |
| 11/19 | 730 | 749 | 730 | 737 | +0.41% | 27,200 | 80億2450万 | -3.28% | 26.83 | 3.85 |
| 11/18 | 730 | 738 | 725 | 734 | +0.96% | 26,400 | 79億9183万 | -4.43% | 26.72 | 3.84 |
| 11/15 | 722 | 737 | 722 | 727 | -0.14% | 32,500 | 79億1561万 | -6.19% | 26.47 | 3.8 |
| 11/14 | 739 | 740 | 722 | 728 | -1.62% | 34,400 | 79億2650万 | -6.91% | 26.5 | 3.8 |
| 11/13 | 750 | 757 | 740 | 740 | -2.5% | 42,300 | 80億5716万 | -6.09% | 26.94 | 3.87 |
| 11/12 | 757 | 781 | 755 | 759 | +0.53% | 45,700 | 82億6403万 | -4.65% | 27.63 | 3.97 |
| 11/11 | 745 | 756 | 745 | 755 | 0% | 39,100 | 82億2048万 | -5.98% | 27.49 | 3.95 |
| 11/08 | 747 | 755 | 745 | 755 | +1.07% | 54,500 | 82億2048万 | -6.91% | 27.49 | 3.95 |
| 11/07 | 744 | 760 | 734 | 747 | +0.13% | 42,800 | 81億3338万 | -8.68% | 27.19 | 3.9 |
| 11/06 | 747 | 755 | 740 | 746 | +1.36% | 31,500 | 81億2249万 | -9.69% | 27.16 | 3.9 |
| 11/05 | 757 | 757 | 731 | 736 | -2.52% | 31,500 | 80億1361万 | -11.75% | 26.79 | 3.85 |
| 11/01 | 766 | 773 | 755 | 755 | -3.21% | 29,000 | 82億2048万 | -10.55% | 27.49 | 3.95 |
| 10/31 | 779 | 780 | 770 | 780 | +0.13% | 20,600 | 84億9268万 | -8.56% | 28.4 | 4.08 |
| 10/30 | 784 | 790 | 768 | 779 | -1.02% | 37,400 | 84億8179万 | -9.52% | 28.36 | 4.07 |
| 10/29 | 770 | 789 | 770 | 787 | +1.55% | 35,400 | 85億6890万 | -9.44% | 28.65 | 4.11 |
| 10/28 | 716 | 776 | 716 | 775 | +7.79% | 83,100 | 84億3824万 | -11.53% | 28.21 | 4.05 |
| 10/25 | 734 | 736 | 710 | 719 | -1.91% | 74,500 | 78億2851万 | -18.57% | 26.18 | 3.76 |
| 10/24 | 728 | 744 | 728 | 733 | -0.95% | 40,600 | 79億8094万 | -17.73% | 26.68 | 3.83 |
| 10/23 | 769 | 769 | 737 | 740 | -2.37% | 62,500 | 80億5716万 | -17.69% | 26.94 | 3.87 |
| 10/22 | 790 | 790 | 755 | 758 | -2.45% | 66,800 | 82億5314万 | -16.52% | 27.59 | 3.96 |
| 10/21 | 767 | 801 | 766 | 777 | +0.52% | 76,600 | 84億6002万 | -15.17% | 28.29 | 4.06 |
| 10/18 | 804 | 804 | 762 | 773 | -3.38% | 109,600 | 84億1647万 | -16.16% | 28.14 | 4.04 |
| 10/17 | 800 | 802 | 797 | 800 | +0.63% | 43,400 | 87億1044万 | -13.89% | 29.12 | 4.18 |
| 10/16 | 783 | 808 | 777 | 795 | -11.96% | 209,000 | 86億5600万 | -14.97% | 28.94 | 4.15 |
| 10/15 | 903 | 917 | 882 | 903 | +0.33% | 65,800 | 98億3191万 | -4.04% | 32.87 | 4.72 |
| 10/11 | 892 | 906 | 892 | 900 | +0.33% | 20,200 | 97億9925万 | -4.56% | 32.76 | 4.7 |
| 10/10 | 910 | 910 | 892 | 897 | -1.32% | 24,700 | 97億6658万 | -5.08% | 32.66 | 4.69 |
| 10/09 | 893 | 922 | 879 | 909 | +2.13% | 64,600 | 98億9724万 | -4.21% | 33.09 | 4.75 |
| 10/08 | 927 | 927 | 890 | 890 | -3.99% | 89,400 | 96億9037万 | -6.51% | 32.4 | 4.65 |
| 10/07 | 953 | 953 | 927 | 927 | -1.17% | 44,700 | 100億9323万 | -2.93% | 33.75 | 4.84 |
| 10/04 | 940 | 952 | 936 | 938 | -1.16% | 28,400 | 102億1300万 | -1.99% | 34.15 | 4.9 |
| 10/03 | 958 | 958 | 941 | 949 | +2.26% | 39,100 | 103億3276万 | -1.04% | 34.55 | 4.96 |
| 10/02 | 940 | 945 | 927 | 928 | -2.42% | 45,100 | 101億411万 | -3.53% | 33.78 | 4.85 |
| 10/01 | 947 | 967 | 934 | 951 | +0.96% | 45,900 | 103億5454万 | -1.45% | 34.62 | 4.97 |
