株価チャート
2024/09/05～2025/02/04
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 |
| 02/04 | 659 | 678 | 659 | 665 | +1.22% | 12,900 | 66億5837万 | -2.06% | 17.78 | 2.29 |
| 02/03 | 667 | 667 | 651 | 657 | -1.94% | 22,300 | 65億7827万 | -3.24% | 17.57 | 2.26 |
| 01/31 | 677 | 682 | 664 | 670 | -1.9% | 61,000 | 67億844万 | -1.47% | 17.92 | 2.31 |
| 01/30 | 696 | 697 | 679 | 683 | -2.29% | 25,600 | 68億3860万 | +0.44% | 18.27 | 2.35 |
| 01/29 | 696 | 706 | 695 | 699 | +0.14% | 26,800 | 69億9880万 | +2.64% | 18.69 | 2.41 |
| 01/28 | 686 | 698 | 680 | 698 | +1.75% | 21,100 | 69億8879万 | +2.65% | 18.67 | 2.4 |
| 01/27 | 692 | 698 | 682 | 686 | +0.73% | 32,400 | 68億6864万 | +1.03% | 18.35 | 2.36 |
| 01/24 | 678 | 687 | 675 | 681 | +0.59% | 32,200 | 68億1858万 | +0.15% | 18.21 | 2.35 |
| 01/23 | 670 | 681 | 670 | 677 | +0.3% | 19,200 | 67億7853万 | -0.59% | 18.11 | 2.33 |
| 01/22 | 677 | 681 | 669 | 675 | +0.6% | 19,300 | 67億5850万 | -0.88% | 18.05 | 2.32 |
| 01/21 | 673 | 674 | 657 | 671 | -0.3% | 30,900 | 67億1778万 | -1.76% | 17.94 | 2.36 |
| 01/20 | 648 | 681 | 643 | 673 | +3.86% | 53,800 | 67億3780万 | -1.75% | 18 | 2.36 |
| 01/17 | 654 | 655 | 631 | 648 | -1.07% | 45,600 | 64億8751万 | -5.54% | 17.33 | 2.27 |
| 01/16 | 668 | 673 | 643 | 655 | -1.65% | 67,000 | 65億5759万 | -4.93% | 17.52 | 2.3 |
| 01/15 | 678 | 678 | 666 | 666 | -1.77% | 22,500 | 66億6772万 | -3.76% | 17.81 | 2.34 |
| 01/14 | 690 | 697 | 675 | 678 | -1.31% | 34,800 | 67億8786万 | -2.31% | 18.13 | 2.38 |
| 01/10 | 683 | 691 | 677 | 687 | +0.59% | 17,400 | 68億7796万 | -1.29% | 18.37 | 2.41 |
| 01/09 | 700 | 700 | 680 | 683 | -2.43% | 74,600 | 68億3792万 | -2.15% | 18.27 | 2.4 |
| 01/08 | 709 | 714 | 693 | 700 | -0.43% | 62,000 | 70億812万 | 0% | 18.72 | 2.46 |
| 01/07 | 721 | 721 | 697 | 703 | +1.01% | 66,500 | 70億3815万 | +0.29% | 18.8 | 2.47 |
| 01/06 | 700 | 709 | 689 | 696 | +1.31% | 40,000 | 69億6807万 | -0.85% | 18.61 | 2.44 |
| 2024 |
| 12/30 | 676 | 700 | 676 | 687 | +0.15% | 41,000 | 68億7796万 | -2.41% | 18.37 | 2.45 |
| 12/27 | 668 | 692 | 666 | 686 | +2.69% | 48,400 | 68億6795万 | -2.83% | 18.35 | 2.45 |
| 12/26 | 671 | 679 | 661 | 668 | -0.89% | 77,200 | 66億8774万 | -5.78% | 17.86 | 2.38 |
| 12/25 | 672 | 682 | 670 | 674 | +0.15% | 44,400 | 67億4781万 | -5.47% | 18.03 | 2.41 |
| 12/24 | 682 | 688 | 670 | 673 | -1.61% | 45,900 | 67億3780万 | -6.14% | 18 | 2.4 |
| 12/23 | 674 | 685 | 673 | 684 | +1.03% | 38,500 | 68億4793万 | -5.13% | 18.29 | 2.44 |
| 12/20 | 710 | 718 | 677 | 677 | -4.92% | 93,600 | 67億7785万 | -6.75% | 18.11 | 2.42 |
| 12/19 | 703 | 725 | 692 | 712 | +7.39% | 154,300 | 71億2825万 | -2.47% | 19.04 | 2.54 |
| 12/18 | 678 | 695 | 660 | 663 | -2.93% | 94,900 | 66億3769万 | -9.43% | 17.73 | 2.37 |
| 12/17 | 695 | 704 | 683 | 683 | -2.01% | 46,800 | 68億3792万 | -7.45% | 18.27 | 2.44 |
| 12/16 | 698 | 721 | 697 | 697 | -0.29% | 57,100 | 69億7808万 | -6.32% | 18.64 | 2.49 |
| 12/13 | 700 | 707 | 699 | 699 | +0.58% | 54,700 | 69億9810万 | -6.8% | 18.69 | 2.49 |
| 12/12 | 722 | 722 | 694 | 695 | -2.93% | 61,100 | 69億5806万 | -7.95% | 18.59 | 2.48 |
| 12/11 | 711 | 727 | 704 | 716 | +0.56% | 59,600 | 71億6830万 | -5.91% | 19.15 | 2.56 |
| 12/10 | 716 | 720 | 702 | 712 | +0.28% | 43,100 | 71億2825万 | -7.05% | 19.04 | 2.54 |
| 12/09 | 720 | 727 | 710 | 710 | -1.39% | 47,300 | 71億823万 | -7.91% | 18.99 | 2.53 |
| 12/06 | 728 | 733 | 717 | 720 | -3.1% | 25,000 | 72億835万 | -7.1% | 19.26 | 2.57 |
| 12/05 | 725 | 744 | 714 | 743 | +5.09% | 60,800 | 74億3861万 | -4.87% | 19.87 | 2.65 |
| 12/04 | 731 | 731 | 701 | 707 | -3.28% | 60,400 | 70億7820万 | -10.05% | 18.91 | 2.52 |
| 12/03 | 729 | 755 | 725 | 731 | +0.14% | 48,200 | 73億1847万 | -7.93% | 19.55 | 2.61 |
| 12/02 | 737 | 737 | 724 | 730 | -0.95% | 26,100 | 73億846万 | -8.64% | 19.52 | 2.61 |
| 11/29 | 726 | 742 | 722 | 737 | +0.96% | 26,600 | 73億7854万 | -7.99% | 19.71 | 2.63 |
| 11/28 | 719 | 734 | 718 | 730 | 0% | 23,500 | 73億846万 | -9.32% | 19.52 | 2.61 |
| 11/27 | 728 | 730 | 717 | 730 | 0% | 24,800 | 73億846万 | -9.77% | 19.52 | 2.61 |
| 11/26 | 732 | 732 | 710 | 730 | -0.14% | 80,100 | 73億846万 | -10.21% | 19.52 | 2.61 |
| 11/25 | 759 | 764 | 729 | 731 | -4.07% | 177,400 | 73億1847万 | -10.74% | 19.55 | 2.61 |
| 11/22 | 777 | 780 | 758 | 762 | -2.31% | 66,900 | 76億2883万 | -7.41% | 20.38 | 2.72 |
| 11/21 | 767 | 789 | 767 | 780 | +1.04% | 40,100 | 78億904万 | -5.68% | 20.86 | 2.78 |
| 11/20 | 780 | 804 | 772 | 772 | -1.66% | 45,700 | 77億2895万 | -6.99% | 20.65 | 2.75 |
| 11/19 | 788 | 792 | 776 | 785 | -0.51% | 27,300 | 78億5910万 | -5.65% | 20.99 | 2.8 |
| 11/18 | 770 | 794 | 762 | 789 | +1.41% | 37,000 | 78億9915万 | -5.17% | 21.1 | 2.82 |
| 11/15 | 775 | 790 | 744 | 778 | -0.51% | 109,400 | 77億8902万 | -6.38% | 20.81 | 2.78 |
| 11/14 | 825 | 825 | 782 | 782 | -2.25% | 84,100 | 78億2907万 | -5.9% | 20.91 | 2.79 |
| 11/13 | 835 | 841 | 800 | 800 | -5.33% | 99,400 | 80億928万 | -3.73% | 21.39 | 2.85 |
| 11/12 | 847 | 859 | 841 | 845 | +1.44% | 29,000 | 84億5980万 | +1.56% | 22.6 | 3.02 |
| 11/11 | 831 | 840 | 828 | 833 | -0.36% | 21,200 | 83億3966万 | +0.36% | 22.28 | 2.97 |
| 11/08 | 824 | 849 | 824 | 836 | +0.6% | 22,900 | 83億6969万 | +0.97% | 22.36 | 2.98 |
| 11/07 | 842 | 880 | 830 | 831 | -0.36% | 107,900 | 83億1963万 | +0.48% | 22.22 | 2.97 |
| 11/06 | 849 | 849 | 831 | 834 | -0.6% | 23,500 | 83億4967万 | +0.97% | 22.3 | 2.98 |
| 11/05 | 841 | 850 | 830 | 839 | +0.96% | 13,500 | 83億9973万 | +1.57% | 22.44 | 2.99 |
| 11/01 | 853 | 864 | 831 | 831 | -3.37% | 57,000 | 83億1963万 | +0.61% | 22.22 | 2.97 |
| 10/31 | 872 | 888 | 850 | 860 | -1.38% | 55,400 | 86億997万 | +3.99% | 23 | 3.07 |
| 10/30 | 901 | 901 | 872 | 872 | -3.54% | 107,000 | 87億3011万 | +5.44% | 23.32 | 3.11 |
| 10/29 | 867 | 912 | 850 | 904 | +6.1% | 234,200 | 90億5048万 | +9.18% | 24.18 | 3.23 |
| 10/28 | 794 | 859 | 794 | 852 | +7.3% | 83,800 | 85億2988万 | +2.9% | 22.79 | 3.04 |
| 10/25 | 826 | 826 | 792 | 794 | -3.52% | 47,200 | 79億4921万 | -4.11% | 21.23 | 2.83 |
| 10/24 | 813 | 833 | 813 | 823 | 0% | 24,900 | 82億3954万 | -0.6% | 22.01 | 2.94 |
| 10/23 | 841 | 848 | 813 | 823 | -2.83% | 66,300 | 82億3954万 | -0.6% | 22.01 | 2.94 |
| 10/22 | 860 | 870 | 840 | 847 | -1.51% | 136,100 | 84億7982万 | +2.29% | 22.65 | 3.02 |
| 10/21 | 851 | 874 | 846 | 860 | +2.02% | 115,700 | 86億997万 | +3.99% | 23 | 3.07 |
| 10/18 | 860 | 870 | 840 | 843 | -2.09% | 74,900 | 84億3977万 | +2.18% | 22.54 | 3.01 |
| 10/17 | 853 | 864 | 830 | 861 | +1.29% | 71,300 | 86億1998万 | +4.49% | 23.03 | 3.07 |
| 10/16 | 821 | 861 | 821 | 850 | +2.66% | 97,300 | 85億986万 | +3.28% | 22.73 | 3.03 |
| 10/15 | 810 | 835 | 789 | 828 | +4.15% | 104,600 | 82億8960万 | +0.61% | 22.14 | 2.95 |
| 10/11 | 808 | 825 | 794 | 795 | +3.79% | 174,200 | 79億5922万 | -3.52% | 21.26 | 2.84 |
| 10/10 | 778 | 786 | 762 | 766 | -1.42% | 33,500 | 76億6888万 | -7.49% | 20.49 | 2.73 |
| 10/09 | 783 | 795 | 772 | 777 | -0.77% | 44,800 | 77億7901万 | -6.83% | 20.78 | 2.77 |
| 10/08 | 809 | 812 | 778 | 783 | -2.85% | 50,400 | 78億3908万 | -6.45% | 20.94 | 2.79 |
| 10/07 | 801 | 813 | 795 | 806 | +1.38% | 37,800 | 80億6934万 | -4.16% | 21.56 | 2.88 |
| 10/04 | 796 | 816 | 790 | 795 | 0% | 79,600 | 79億5922万 | -5.58% | 21.26 | 2.84 |
| 10/03 | 811 | 815 | 790 | 795 | -0.13% | 57,600 | 79億5922万 | -5.81% | 21.26 | 2.84 |
| 10/02 | 811 | 812 | 791 | 796 | -2.81% | 53,900 | 79億6923万 | -5.91% | 21.29 | 2.84 |
| 10/01 | 829 | 840 | 818 | 819 | -0.85% | 40,300 | 81億9950万 | -3.19% | 21.9 | 2.92 |
| 09/30 | 826 | 863 | 800 | 826 | -1.78% | 70,000 | 82億6958万 | -2.36% | 13.2 | 2.69 |
| 09/27 | 850 | 874 | 841 | 841 | -1.18% | 64,800 | 84億1975万 | -0.36% | 13.44 | 2.74 |
| 09/26 | 870 | 877 | 849 | 851 | -2.52% | 51,600 | 85億1987万 | +1.07% | 13.6 | 2.77 |
| 09/25 | 900 | 906 | 873 | 873 | -3.43% | 97,000 | 87億4012万 | +3.93% | 13.95 | 2.84 |
| 09/24 | 900 | 914 | 874 | 904 | +2.61% | 148,100 | 90億5048万 | +8.13% | 14.45 | 2.94 |
| 09/20 | 869 | 881 | 840 | 881 | +3.16% | 63,200 | 88億1563万 | +6.02% | 14.42 | 2.94 |
| 09/19 | 812 | 880 | 812 | 854 | +5.43% | 91,800 | 85億4546万 | +3.14% | 13.98 | 2.85 |
| 09/18 | 826 | 836 | 801 | 810 | -0.12% | 38,700 | 81億518万 | -1.94% | 13.26 | 2.7 |
| 09/17 | 820 | 831 | 795 | 811 | -1.46% | 40,000 | 81億1519万 | -1.93% | 13.27 | 2.7 |
| 09/13 | 835 | 848 | 823 | 823 | -1.44% | 19,500 | 82億3526万 | -0.36% | 13.47 | 2.74 |
| 09/12 | 811 | 840 | 811 | 835 | +4.9% | 97,600 | 83億5534万 | +1.46% | 13.67 | 2.78 |
| 09/11 | 828 | 831 | 789 | 796 | -4.1% | 53,400 | 79億6509万 | -2.81% | 13.03 | 2.65 |
| 09/10 | 841 | 847 | 830 | 830 | -0.84% | 51,700 | 83億531万 | +1.72% | 13.58 | 2.77 |
| 09/09 | 795 | 842 | 777 | 837 | +0.48% | 48,400 | 83億7535万 | +3.59% | 13.7 | 2.79 |
| 09/06 | 880 | 881 | 828 | 833 | -4.69% | 70,200 | 83億3533万 | +3.35% | 13.63 | 2.78 |
| 09/05 | 878 | 913 | 865 | 874 | -1.02% | 78,600 | 87億4559万 | +8.44% | 14.3 | 2.91 |
