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 | 6,630 | 6,630 | 6,340 | 6,370 | -6.32% | 374,400 | 2953億1128万 | -8.36% | 12.12 | 2.42 |
| 03/28 | 6,980 | 6,980 | 6,730 | 6,800 | -2.58% | 189,200 | 3152億4596万 | -2.68% | 12.94 | 2.58 |
| 03/27 | 7,030 | 7,030 | 6,920 | 6,980 | -2.24% | 140,200 | 3235億9070万 | -0.19% | 13.29 | 2.65 |
| 03/26 | 7,160 | 7,160 | 7,070 | 7,140 | +1.13% | 124,200 | 3310億825万 | +2.15% | 13.59 | 2.71 |
| 03/25 | 7,000 | 7,120 | 6,970 | 7,060 | +1.29% | 146,900 | 3272億9948万 | +1.06% | 13.44 | 2.68 |
| 03/24 | 6,990 | 7,060 | 6,960 | 6,970 | -0.57% | 103,200 | 3231億2710万 | -0.29% | 13.27 | 2.65 |
| 03/21 | 6,890 | 7,030 | 6,890 | 7,010 | +1.74% | 180,000 | 3249億8149万 | +0.2% | 13.34 | 2.66 |
| 03/19 | 7,120 | 7,200 | 6,870 | 6,890 | -2.96% | 280,500 | 3194億1833万 | -1.67% | 13.11 | 2.62 |
| 03/18 | 7,120 | 7,140 | 7,020 | 7,100 | +0.57% | 137,600 | 3291億5387万 | +1.18% | 13.51 | 2.7 |
| 03/17 | 7,140 | 7,240 | 7,050 | 7,060 | -0.14% | 232,200 | 3272億9948万 | +0.57% | 13.44 | 2.68 |
| 03/14 | 6,910 | 7,120 | 6,890 | 7,070 | +3.67% | 279,500 | 3277億6307万 | +0.6% | 13.46 | 2.69 |
| 03/13 | 6,990 | 7,090 | 6,820 | 6,820 | -2.01% | 270,000 | 3161億7315万 | -3.32% | 12.98 | 2.59 |
| 03/12 | 6,710 | 7,090 | 6,710 | 6,960 | +4.19% | 409,700 | 3226億6351万 | -1.81% | 13.25 | 2.65 |
| 03/11 | 6,380 | 6,730 | 6,380 | 6,680 | +3.41% | 454,200 | 3096億8279万 | -6.07% | 12.71 | 2.54 |
| 03/10 | 6,620 | 6,660 | 6,380 | 6,460 | -1.67% | 446,300 | 2994億8366万 | -9.7% | 12.3 | 2.46 |
| 03/07 | 6,800 | 6,850 | 6,530 | 6,570 | -5.87% | 535,200 | 3045億8322万 | -8.83% | 12.51 | 2.5 |
| 03/06 | 7,090 | 7,210 | 6,980 | 6,980 | -0.99% | 293,000 | 3235億9070万 | -3.79% | 13.29 | 2.65 |
| 03/05 | 7,180 | 7,260 | 7,010 | 7,050 | -1.95% | 267,100 | 3268億3588万 | -3.13% | 13.42 | 2.68 |
| 03/04 | 7,000 | 7,310 | 6,980 | 7,190 | +2.28% | 503,600 | 3333億2624万 | -1.75% | 13.69 | 2.73 |
| 03/03 | 7,090 | 7,090 | 6,980 | 7,030 | +0.14% | 165,400 | 3259億869万 | -4.69% | 13.38 | 2.67 |
| 02/28 | 7,190 | 7,320 | 6,980 | 7,020 | -5.52% | 272,600 | 3254億4509万 | -5.73% | 13.36 | 2.67 |
| 02/27 | 7,400 | 7,520 | 7,320 | 7,430 | +6.14% | 483,900 | 3444億5257万 | -1.17% | 14.14 | 2.82 |
| 02/26 | 7,030 | 7,070 | 6,900 | 7,000 | -0.28% | 194,100 | 3245億1790万 | -7.38% | 13.32 | 2.66 |
| 02/25 | 7,010 | 7,060 | 6,970 | 7,020 | -1.27% | 228,700 | 3254億4509万 | -7.85% | 13.36 | 2.67 |
| 02/21 | 7,290 | 7,290 | 7,090 | 7,110 | -2.2% | 288,400 | 3296億1746万 | -7.31% | 13.53 | 2.7 |
| 02/20 | 6,950 | 7,410 | 6,930 | 7,270 | +4.45% | 570,300 | 3370億3501万 | -5.93% | 13.84 | 2.76 |
| 02/19 | 6,850 | 7,050 | 6,800 | 6,960 | +0.87% | 367,000 | 3226億6351万 | -10.59% | 13.25 | 2.65 |
| 02/18 | 7,010 | 7,010 | 6,890 | 6,900 | -2.13% | 403,600 | 3198億8193万 | -12.22% | 13.13 | 2.62 |
| 02/17 | 7,090 | 7,200 | 7,010 | 7,050 | -1.26% | 235,800 | 3268億3588万 | -11.23% | 13.42 | 2.68 |
| 02/14 | 7,190 | 7,230 | 7,100 | 7,140 | +0.14% | 291,400 | 3310億825万 | -10.97% | 13.59 | 2.71 |
| 02/13 | 7,200 | 7,210 | 7,100 | 7,130 | -2.06% | 347,900 | 3305億4466万 | -11.82% | 13.57 | 2.71 |
| 02/12 | 7,230 | 7,290 | 7,170 | 7,280 | +1.96% | 272,500 | 3374億9861万 | -10.63% | 13.86 | 2.77 |
| 02/10 | 7,110 | 7,200 | 7,110 | 7,140 | -0.56% | 236,800 | 3310億825万 | -12.85% | 13.59 | 2.71 |
| 02/07 | 7,160 | 7,260 | 7,010 | 7,180 | -1.1% | 452,100 | 3328億6264万 | -12.82% | 13.67 | 2.73 |
| 02/06 | 7,700 | 7,700 | 7,170 | 7,260 | -5.96% | 1,150,500 | 3365億7142万 | -12.31% | 13.82 | 2.76 |
| 02/05 | 7,700 | 7,770 | 7,630 | 7,720 | +0.78% | 398,000 | 3578億9688万 | -7.17% | 14.69 | 2.93 |
| 02/04 | 7,690 | 7,700 | 7,580 | 7,660 | +1.32% | 267,500 | 3551億1530万 | -8.03% | 14.58 | 2.91 |
| 02/03 | 7,610 | 7,680 | 7,470 | 7,560 | -2.45% | 324,100 | 3504億7933万 | -9.43% | 14.39 | 2.87 |
| 01/31 | 7,750 | 7,820 | 7,730 | 7,750 | +0.13% | 148,200 | 3592億8767万 | -7.41% | 14.75 | 2.95 |
| 01/30 | 7,810 | 7,820 | 7,680 | 7,740 | -0.9% | 252,900 | 3588億2407万 | -7.69% | 14.73 | 2.94 |
| 01/29 | 7,700 | 7,830 | 7,600 | 7,810 | +3.44% | 371,400 | 3620億6925万 | -7.07% | 14.87 | 2.97 |
| 01/28 | 7,820 | 7,880 | 7,470 | 7,550 | -6.21% | 670,200 | 3500億1573万 | -10.35% | 14.37 | 2.87 |
| 01/27 | 8,750 | 8,750 | 8,050 | 8,050 | -6.72% | 407,500 | 3731億9558万 | -4.72% | 15.32 | 3.06 |
| 01/24 | 8,800 | 8,800 | 8,610 | 8,630 | -2.04% | 153,900 | 4000億8421万 | +2.03% | 16.43 | 3.28 |
| 01/23 | 8,860 | 8,860 | 8,730 | 8,810 | +0.23% | 163,000 | 4084億2895万 | +4.25% | 16.77 | 3.35 |
| 01/22 | 8,680 | 8,930 | 8,590 | 8,790 | +4.15% | 332,500 | 4075億176万 | +4.17% | 16.73 | 3.34 |
| 01/21 | 8,650 | 8,730 | 8,320 | 8,440 | -0.71% | 303,200 | 3912億7586万 | +0.26% | 16.06 | 3.21 |
| 01/20 | 8,450 | 8,650 | 8,440 | 8,500 | +1.92% | 179,800 | 3940億5745万 | +1.03% | 16.18 | 3.23 |
| 01/17 | 8,480 | 8,540 | 8,300 | 8,340 | -2.23% | 205,300 | 3866億3989万 | -0.93% | 15.87 | 3.17 |
| 01/16 | 8,810 | 8,810 | 8,380 | 8,530 | -1.73% | 286,600 | 3954億4824万 | +1.11% | 16.24 | 3.24 |
| 01/15 | 8,890 | 8,980 | 8,630 | 8,680 | -2.36% | 227,900 | 4024億219万 | +2.71% | 16.52 | 3.3 |
| 01/14 | 8,920 | 9,130 | 8,830 | 8,890 | -0.45% | 384,000 | 4121億3773万 | +5.02% | 16.92 | 3.38 |
| 01/10 | 8,850 | 9,000 | 8,770 | 8,930 | -0.56% | 217,000 | 4139億9212万 | +5.38% | 17 | 3.39 |
| 01/09 | 8,890 | 9,120 | 8,870 | 8,980 | +2.05% | 469,100 | 4163億1010万 | +6% | 17.09 | 3.41 |
| 01/08 | 8,640 | 8,840 | 8,600 | 8,800 | +1.97% | 316,800 | 4079億6536万 | +4.11% | 16.75 | 3.34 |
| 01/07 | 8,600 | 8,780 | 8,470 | 8,630 | +2.01% | 396,900 | 4000億8421万 | +2.17% | 16.43 | 3.28 |
| 01/06 | 8,290 | 8,600 | 8,280 | 8,460 | +3.17% | 441,600 | 3922億306万 | +0.12% | 16.1 | 3.22 |
| 2024 |
| 12/30 | 8,260 | 8,330 | 8,190 | 8,200 | -0.85% | 210,900 | 3801億4954万 | -3.02% | 15.62 | 3.45 |
| 12/27 | 8,180 | 8,310 | 8,100 | 8,270 | +1.1% | 188,600 | 3833億9471万 | -2.35% | 15.75 | 3.48 |
| 12/26 | 8,010 | 8,210 | 7,910 | 8,180 | +1.61% | 216,300 | 3792億2234万 | -3.61% | 15.58 | 3.44 |
| 12/25 | 8,110 | 8,110 | 7,960 | 8,050 | -0.74% | 145,100 | 3731億9558万 | -5.25% | 15.33 | 3.38 |
| 12/24 | 8,200 | 8,210 | 8,110 | 8,110 | -0.25% | 95,900 | 3759億7716万 | -4.77% | 15.45 | 3.41 |
| 12/23 | 8,110 | 8,260 | 8,070 | 8,130 | +0.12% | 161,900 | 3769億436万 | -4.76% | 15.49 | 3.42 |
| 12/20 | 8,380 | 8,440 | 8,050 | 8,120 | -1.34% | 424,300 | 3764億4076万 | -5.11% | 15.47 | 3.41 |
| 12/19 | 8,030 | 8,280 | 8,000 | 8,230 | -0.36% | 189,600 | 3815億4033万 | -4.14% | 15.68 | 3.46 |
| 12/18 | 8,210 | 8,360 | 8,200 | 8,260 | +0.49% | 148,800 | 3829億3112万 | -4.03% | 15.73 | 3.47 |
| 12/17 | 8,330 | 8,420 | 8,180 | 8,220 | -0.48% | 166,900 | 3810億7673万 | -4.87% | 15.66 | 3.46 |
| 12/16 | 8,470 | 8,470 | 8,260 | 8,260 | -2.36% | 150,800 | 3829億3112万 | -4.89% | 15.73 | 3.47 |
| 12/13 | 8,360 | 8,610 | 8,350 | 8,460 | -0.35% | 288,700 | 3922億306万 | -2.91% | 16.11 | 3.56 |
| 12/12 | 8,410 | 8,590 | 8,260 | 8,490 | +2.54% | 353,300 | 3935億9385万 | -2.62% | 16.17 | 3.57 |
| 12/11 | 8,280 | 8,320 | 8,170 | 8,280 | -0.48% | 261,100 | 3838億5831万 | -4.93% | 15.77 | 3.48 |
| 12/10 | 8,450 | 8,520 | 8,280 | 8,320 | -3.59% | 355,400 | 3857億1270万 | -4.55% | 15.85 | 3.5 |
| 12/09 | 8,710 | 8,780 | 8,550 | 8,630 | -1.93% | 223,900 | 4000億8421万 | -0.76% | 16.44 | 3.63 |
| 12/06 | 8,850 | 8,860 | 8,710 | 8,800 | -1.01% | 148,800 | 4079億6536万 | +2.04% | 16.76 | 3.7 |
| 12/05 | 9,190 | 9,190 | 8,850 | 8,890 | -1.66% | 190,500 | 4121億3773万 | +3.83% | 16.93 | 3.74 |
| 12/04 | 9,200 | 9,230 | 9,010 | 9,040 | -0.88% | 187,000 | 4190億9168万 | +6.43% | 17.22 | 3.8 |
| 12/03 | 9,000 | 9,200 | 9,000 | 9,120 | +2.93% | 362,300 | 4228億46万 | +8.42% | 17.37 | 3.83 |
| 12/02 | 8,550 | 8,870 | 8,520 | 8,860 | +3.99% | 263,300 | 4107億4694万 | +6.43% | 16.88 | 3.73 |
| 11/29 | 8,620 | 8,690 | 8,490 | 8,520 | -1.5% | 153,200 | 3949億8464万 | +3.36% | 16.23 | 3.58 |
| 11/28 | 8,560 | 8,700 | 8,420 | 8,650 | -0.57% | 195,900 | 4010億1140万 | +5.73% | 16.48 | 3.64 |
| 11/27 | 8,710 | 8,900 | 8,590 | 8,700 | +1.4% | 405,600 | 4033億2939万 | +7.2% | 16.57 | 3.66 |
| 11/26 | 8,510 | 8,630 | 8,440 | 8,580 | +0.35% | 351,700 | 3977億6622万 | +6.54% | 16.34 | 3.61 |
| 11/25 | 8,820 | 8,820 | 8,520 | 8,550 | -1.84% | 208,100 | 3963億7543万 | +6.82% | 16.29 | 3.59 |
| 11/22 | 8,670 | 8,940 | 8,600 | 8,710 | +3.32% | 330,100 | 4037億9298万 | +9.48% | 16.59 | 3.66 |
| 11/21 | 8,500 | 8,610 | 8,410 | 8,430 | -1.17% | 180,500 | 3908億1227万 | +6.68% | 16.06 | 3.54 |
| 11/20 | 8,550 | 8,610 | 8,460 | 8,530 | -1.04% | 230,200 | 3954億4824万 | +8.48% | 16.25 | 3.59 |
| 11/19 | 8,660 | 8,720 | 8,470 | 8,620 | -0.35% | 188,200 | 3996億2061万 | +10.17% | 16.42 | 3.62 |
| 11/18 | 8,690 | 8,750 | 8,520 | 8,650 | -1.93% | 231,400 | 4010億1140万 | +11.1% | 16.48 | 3.64 |
| 11/15 | 8,840 | 8,880 | 8,690 | 8,820 | +0.46% | 262,700 | 4088億9255万 | +13.89% | 16.8 | 3.71 |
| 11/14 | 9,090 | 9,190 | 8,740 | 8,780 | -3.62% | 430,900 | 4070億3816万 | +14.2% | 16.72 | 3.69 |
| 11/13 | 9,350 | 9,400 | 9,030 | 9,110 | -2.36% | 446,900 | 4223億3686万 | +19.33% | 17.35 | 3.83 |
| 11/12 | 9,130 | 9,360 | 9,010 | 9,330 | +3.9% | 584,500 | 4325億3600万 | +23.45% | 17.77 | 3.92 |
| 11/11 | 8,600 | 8,990 | 8,570 | 8,980 | +4.91% | 453,600 | 4163億1010万 | +20.12% | 17.11 | 3.78 |
| 11/08 | 8,300 | 8,560 | 8,170 | 8,560 | +3.51% | 408,900 | 3968億3903万 | +15.52% | 16.31 | 3.6 |
| 11/07 | 8,600 | 8,600 | 8,150 | 8,270 | -2.36% | 644,800 | 3833億9471万 | +12.36% | 15.75 | 3.48 |
| 11/06 | 8,190 | 8,470 | 8,070 | 8,470 | +8.45% | 1,222,200 | 3926億6665万 | +15.6% | 16.13 | 3.56 |
| 11/05 | 7,810 | 7,810 | 7,790 | 7,810 | +14.68% | 519,300 | 3620億6925万 | +7.46% | 14.88 | 3.28 |
| 11/01 | 7,000 | 7,020 | 6,770 | 6,810 | -6.33% | 455,800 | 3157億955万 | -6.13% | 12.97 | 2.86 |
| 10/31 | 7,090 | 7,290 | 7,030 | 7,270 | +1.25% | 289,800 | 3370億3501万 | -0.08% | 13.85 | 3.06 |
| 10/30 | 7,030 | 7,210 | 7,020 | 7,180 | +2.72% | 865,100 | 3328億6264万 | -1.2% | 13.68 | 3.02 |
