株価チャート
2023/07/07～2025/06/06
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 |
| 06/06 | 3,665 | 4,360 | 3,660 | 4,085 | +15.89% | 7,368,300 | 697億5725万 | +23.08% | 27.28 | 1.66 |
| 05/30 | 3,220 | 3,550 | 3,185 | 3,525 | +9.47% | 2,063,600 | 601億9444万 | +7.08% | 23.54 | 1.43 |
| 05/23 | 3,110 | 3,310 | 3,065 | 3,220 | +1.9% | 1,819,900 | 549億8613万 | -1.98% | 21.5 | 1.31 |
| 05/16 | 3,475 | 3,610 | 3,140 | 3,160 | -9.06% | 2,930,300 | 539億6154万 | -4.27% | 21.1 | 1.28 |
| 05/09 | 3,480 | 3,570 | 3,390 | 3,475 | 0% | 1,149,800 | 593億4062万 | +4.57% | 23.21 | 1.41 |
| 05/02 | 3,475 | 3,595 | 3,410 | 3,475 | +2.06% | 1,383,400 | 593億4062万 | +4.76% | 23.21 | 1.41 |
| 04/25 | 3,355 | 3,430 | 3,260 | 3,405 | -0.73% | 1,550,500 | 581億4527万 | +3.43% | 22.74 | 1.38 |
| 04/18 | 3,125 | 3,440 | 3,050 | 3,430 | +11.73% | 1,788,800 | 585億7218万 | +4.8% | 22.91 | 1.39 |
| 04/11 | 2,640 | 3,080 | 2,511 | 3,070 | +5.72% | 2,995,200 | 524億2466万 | -5.83% | 20.5 | 1.25 |
| 04/04 | 3,475 | 3,535 | 2,778 | 2,904 | -18.08% | 2,403,600 | 495億8997万 | -11.03% | 19.39 | 1.18 |
| 03/28 | 3,780 | 3,835 | 3,525 | 3,545 | -5.47% | 1,430,300 | 605億3597万 | +8.18% | 15.34 | 1.44 |
| 03/21 | 3,550 | 3,795 | 3,545 | 3,750 | +7.76% | 2,441,900 | 640億3664万 | +14.61% | 16.23 | 1.52 |
| 03/14 | 3,670 | 3,730 | 3,255 | 3,480 | -3.33% | 2,858,400 | 594億2600万 | +7.24% | 15.06 | 1.41 |
| 03/07 | 3,050 | 3,665 | 3,020 | 3,600 | +20.08% | 3,472,600 | 614億7518万 | +11.91% | 15.58 | 1.46 |
| 02/28 | 3,200 | 3,210 | 2,951 | 2,998 | -7.47% | 1,684,200 | 511億9516万 | -5.66% | 12.97 | 1.22 |
| 02/21 | 3,400 | 3,575 | 3,240 | 3,240 | -4.85% | 1,236,100 | 553億2766万 | +1.98% | 14.02 | 1.32 |
| 02/14 | 3,405 | 3,630 | 3,365 | 3,405 | +7.75% | 3,897,000 | 581億4527万 | +7.65% | 14.73 | 1.38 |
| 02/07 | 3,140 | 3,210 | 3,000 | 3,160 | -0.47% | 1,372,700 | 539億6154万 | +0.19% | 13.67 | 1.28 |
| 01/31 | 3,265 | 3,295 | 3,045 | 3,175 | -2.16% | 1,113,000 | 542億1769万 | +0.92% | 13.74 | 1.29 |
| 01/24 | 3,000 | 3,365 | 2,974 | 3,245 | +9.93% | 2,028,000 | 554億1304万 | +3.44% | 14.04 | 1.32 |
| 01/17 | 2,957 | 3,050 | 2,888 | 2,952 | -1.14% | 1,201,500 | 504億964万 | -6.02% | 12.77 | 1.2 |
| 01/10 | 3,310 | 3,320 | 2,965 | 2,986 | -8.4% | 1,481,100 | 509億9024万 | -5.92% | 12.92 | 1.21 |
| 2024 |
| 12/27 | 3,225 | 3,370 | 3,155 | 3,260 | +3.99% | 1,624,200 | 556億6919万 | +1.75% | 14.11 | 1.45 |
| 12/20 | 3,285 | 3,370 | 3,090 | 3,135 | -4.57% | 1,297,300 | 535億3463万 | -2.67% | 13.56 | 1.39 |
| 12/13 | 3,465 | 3,510 | 3,230 | 3,285 | -4.09% | 2,015,000 | 560億9610万 | +1.45% | 14.21 | 1.46 |
| 12/06 | 3,315 | 3,720 | 3,270 | 3,425 | +2.7% | 2,307,300 | 584億8680万 | +5.87% | 14.82 | 1.52 |
| 11/29 | 3,650 | 3,730 | 3,285 | 3,335 | -8% | 1,925,500 | 569億4992万 | +3.06% | 14.43 | 1.48 |
| 11/22 | 3,650 | 3,800 | 3,560 | 3,625 | -2.42% | 1,397,100 | 619億209万 | +12.58% | 15.69 | 1.61 |
| 11/15 | 3,635 | 3,785 | 3,475 | 3,715 | +11.39% | 3,555,100 | 634億3897万 | +16.06% | 16.07 | 1.65 |
| 11/08 | 2,875 | 3,340 | 2,858 | 3,335 | +17.02% | 1,701,800 | 569億4992万 | +4.91% | 14.43 | 1.48 |
| 11/01 | 2,907 | 3,045 | 2,850 | 2,850 | -2.13% | 1,178,300 | 486億6785万 | -10.01% | 12.33 | 1.26 |
| 10/25 | 3,115 | 3,180 | 2,911 | 2,912 | -6.37% | 1,224,300 | 497億2659万 | -7.85% | 12.6 | 1.29 |
| 10/18 | 3,230 | 3,295 | 3,050 | 3,110 | -2.2% | 1,268,200 | 531億772万 | -1.18% | 13.46 | 1.38 |
| 10/11 | 3,295 | 3,360 | 3,135 | 3,180 | -1.4% | 1,515,000 | 543億307万 | +1.86% | 13.76 | 1.41 |
| 10/04 | 3,280 | 3,670 | 3,205 | 3,225 | -5.29% | 3,833,900 | 550億7151万 | +4.23% | 13.95 | 1.43 |
| 09/27 | 3,160 | 3,485 | 3,125 | 3,405 | +10.19% | 2,957,300 | 581億4527万 | +10.8% | 14.73 | 1.54 |
| 09/20 | 2,774 | 3,110 | 2,672 | 3,090 | +11.75% | 1,552,100 | 527億6619万 | +1.68% | 13.37 | 1.4 |
| 09/13 | 2,519 | 2,775 | 2,486 | 2,765 | +4.97% | 1,518,600 | 472億1635万 | -8.56% | 11.96 | 1.25 |
| 09/06 | 3,050 | 3,130 | 2,612 | 2,634 | -11.49% | 1,603,000 | 449億7934万 | -12.67% | 11.39 | 1.2 |
| 08/30 | 2,899 | 3,025 | 2,768 | 2,976 | +2.55% | 1,045,800 | 508億1948万 | -1% | 12.87 | 1.35 |
| 08/23 | 3,160 | 3,160 | 2,830 | 2,902 | -8.16% | 1,672,300 | 495億5582万 | -2.94% | 12.55 | 1.32 |
| 08/16 | 2,855 | 3,160 | 2,736 | 3,160 | +6.68% | 1,794,100 | 539億6154万 | +6.33% | 13.67 | 1.43 |
| 08/09 | 2,749 | 3,105 | 2,451 | 2,962 | +0.37% | 2,236,700 | 505億8041万 | +0.78% | 12.81 | 1.34 |
| 08/02 | 3,400 | 3,500 | 2,949 | 2,951 | -11.65% | 1,336,000 | 503億9257万 | +1.27% | 12.76 | 1.34 |
| 07/26 | 3,775 | 3,780 | 3,325 | 3,340 | -11.52% | 1,366,500 | 570億3530万 | +16.34% | 14.45 | 1.52 |
| 07/19 | 3,890 | 4,155 | 3,725 | 3,775 | +0.67% | 1,837,900 | 644億6355万 | +34.39% | 16.33 | 1.71 |
| 07/12 | 3,800 | 3,930 | 3,645 | 3,750 | +1.63% | 1,333,600 | 640億3664万 | +37.31% | 16.22 | 1.7 |
| 07/05 | 3,560 | 3,905 | 3,555 | 3,690 | +3.65% | 1,539,600 | 630億1205万 | +38.98% | 15.96 | 1.67 |
| 06/28 | 3,220 | 3,595 | 3,215 | 3,560 | +11.25% | 949,900 | 607億9212万 | +37.98% | 15.4 | 1.62 |
| 06/21 | 3,420 | 3,460 | 3,180 | 3,200 | -7.65% | 925,300 | 546億4460万 | +27.54% | 13.84 | 1.45 |
| 06/14 | 2,900 | 3,470 | 2,885 | 3,465 | +18.83% | 1,510,500 | 591億6986万 | +41.31% | 14.99 | 1.57 |
| 06/07 | 3,175 | 3,200 | 2,826 | 2,916 | -7.43% | 725,200 | 497億9489万 | +22.42% | 12.61 | 1.32 |
| 05/31 | 3,115 | 3,330 | 3,035 | 3,150 | -0.47% | 745,200 | 537億9078万 | +35.08% | 13.63 | 1.43 |
| 05/24 | 3,050 | 3,255 | 3,045 | 3,165 | +4.28% | 783,300 | 540億4692万 | +39.37% | 13.69 | 1.44 |
| 05/17 | 2,975 | 3,315 | 2,945 | 3,035 | +13.37% | 2,236,400 | 518億2699万 | +36.9% | 13.13 | 1.38 |
| 05/10 | 2,586 | 2,779 | 2,586 | 2,677 | +3.76% | 724,600 | 457億1362万 | +23.76% | 11.58 | 1.22 |
| 05/02 | 2,536 | 2,617 | 2,434 | 2,580 | +3.66% | 805,200 | 440億5721万 | +21.58% | 11.16 | 1.17 |
| 04/26 | 2,517 | 2,571 | 2,445 | 2,489 | -0.04% | 639,300 | 425億325万 | +19.72% | 10.77 | 1.13 |
| 04/19 | 2,690 | 2,743 | 2,439 | 2,490 | -7.81% | 719,000 | 425億2033万 | +22.06% | 10.77 | 1.13 |
| 04/12 | 2,557 | 2,756 | 2,520 | 2,701 | +6.05% | 613,800 | 461億2346万 | +35.12% | 11.68 | 1.23 |
| 04/05 | 2,743 | 2,750 | 2,511 | 2,547 | -6.33% | 912,500 | 434億9369万 | +30.62% | 11.02 | 1.16 |
| 03/29 | 2,564 | 2,730 | 2,523 | 2,719 | +5.8% | 1,084,500 | 464億3083万 | +42.58% | 19.61 | 1.21 |
| 03/22 | 2,409 | 2,630 | 2,392 | 2,570 | +7.49% | 634,000 | 438億8644万 | +38.54% | 18.54 | 1.15 |
| 03/15 | 2,497 | 2,575 | 2,313 | 2,391 | -6.53% | 1,254,700 | 408億2976万 | +32.03% | 17.25 | 1.07 |
| 03/08 | 2,500 | 2,667 | 2,395 | 2,558 | +3.52% | 1,342,800 | 436億8153万 | +44.19% | 18.45 | 1.14 |
| 03/01 | 2,350 | 2,545 | 2,309 | 2,471 | +6.14% | 867,500 | 421億9588万 | +42.67% | 17.82 | 1.1 |
| 02/22 | 2,322 | 2,412 | 2,181 | 2,328 | -0.21% | 876,500 | 397億5394万 | +37.43% | 16.79 | 1.04 |
| 02/16 | 2,189 | 2,392 | 2,172 | 2,333 | +24.16% | 1,739,800 | 398億3933万 | +40.37% | 16.83 | 1.04 |
| 02/09 | 1,802 | 1,924 | 1,799 | 1,879 | +4.85% | 480,700 | 320億8662万 | +15.63% | 13.55 | 0.84 |
| 02/02 | 1,839 | 1,847 | 1,766 | 1,792 | -1.65% | 380,700 | 306億97万 | +11.58% | 12.93 | 0.8 |
| 01/26 | 1,852 | 1,912 | 1,822 | 1,822 | -1.14% | 310,700 | 311億1327万 | +14.59% | 13.14 | 0.81 |
| 01/19 | 1,825 | 1,905 | 1,820 | 1,843 | +1.1% | 538,900 | 314億7187万 | +17.46% | 13.29 | 0.82 |
| 01/12 | 1,772 | 1,842 | 1,761 | 1,823 | +2.76% | 468,600 | 311億3034万 | +17.76% | 13.15 | 0.81 |
| 01/05 | 1,780 | 1,798 | 1,730 | 1,774 | -0.34% | 221,300 | 302億9360万 | +16.25% | 12.8 | 0.79 |
| 2023 |
| 12/29 | 1,725 | 1,792 | 1,715 | 1,780 | +3.97% | 432,500 | 303億9606万 | +18.19% | 12.84 | 0.79 |
| 12/22 | 1,631 | 1,714 | 1,581 | 1,712 | +2.45% | 425,700 | 292億3486万 | +15.13% | 12.35 | 0.76 |
| 12/15 | 1,651 | 1,683 | 1,584 | 1,671 | +2.45% | 612,400 | 285億3472万 | +13.6% | 12.05 | 0.74 |
| 12/08 | 1,828 | 1,830 | 1,622 | 1,631 | -9.74% | 595,500 | 278億5167万 | +12.1% | 11.76 | 0.73 |
| 12/01 | 1,710 | 1,837 | 1,702 | 1,807 | +7.3% | 1,002,300 | 308億5712万 | +25.31% | 13.03 | 0.81 |
| 11/24 | 1,659 | 1,725 | 1,600 | 1,684 | +1.75% | 481,600 | 287億5672万 | +18.59% | 12.15 | 0.75 |
| 11/17 | 1,600 | 1,675 | 1,579 | 1,655 | +9.46% | 1,289,100 | 282億6150万 | +18.05% | 11.94 | 0.74 |
| 11/10 | 1,519 | 1,562 | 1,469 | 1,512 | +0.4% | 527,700 | 258億1957万 | +9.09% | 10.91 | 0.67 |
| 11/02 | 1,441 | 1,534 | 1,421 | 1,506 | +3.43% | 316,000 | 257億1711万 | +9.45% | 10.86 | 0.67 |
| 10/27 | 1,470 | 1,471 | 1,392 | 1,456 | -1.22% | 353,600 | 248億6329万 | +6.67% | 10.5 | 0.65 |
| 10/20 | 1,477 | 1,547 | 1,440 | 1,474 | -0.81% | 498,900 | 251億7067万 | +8.7% | 10.63 | 0.66 |
| 10/13 | 1,445 | 1,534 | 1,434 | 1,486 | +5.32% | 421,700 | 253億7558万 | +10.48% | 10.72 | 0.66 |
| 10/06 | 1,464 | 1,486 | 1,360 | 1,411 | -3.69% | 400,500 | 240億9485万 | +5.77% | 10.18 | 0.63 |
| 09/29 | 1,479 | 1,512 | 1,452 | 1,465 | -0.68% | 316,200 | 250億1698万 | +10.4% | 10.56 | 0.65 |
| 09/22 | 1,502 | 1,538 | 1,460 | 1,475 | -2.38% | 366,900 | 251億8774万 | +12% | 10.63 | 0.66 |
| 09/15 | 1,518 | 1,544 | 1,471 | 1,511 | -0.13% | 443,200 | 258億249万 | +15.7% | 10.89 | 0.67 |
| 09/08 | 1,511 | 1,569 | 1,504 | 1,513 | -0.66% | 569,700 | 258億3665万 | +16.83% | 10.91 | 0.67 |
| 09/01 | 1,422 | 1,528 | 1,421 | 1,523 | +7.86% | 566,400 | 260億741万 | +18.71% | 10.98 | 0.68 |
| 08/25 | 1,440 | 1,443 | 1,397 | 1,412 | -0.63% | 288,200 | 241億1193万 | +10.83% | 10.18 | 0.63 |
| 08/18 | 1,380 | 1,465 | 1,300 | 1,421 | +1.86% | 1,321,200 | 242億6561万 | +11.89% | 10.24 | 0.63 |
| 08/10 | 1,295 | 1,395 | 1,285 | 1,395 | +7.72% | 646,600 | 238億2163万 | +10.28% | 10.06 | 0.62 |
| 08/04 | 1,307 | 1,324 | 1,277 | 1,295 | -0.31% | 219,100 | 221億1398万 | +2.78% | 9.34 | 0.58 |
| 07/28 | 1,303 | 1,330 | 1,284 | 1,299 | +0.46% | 278,900 | 221億8229万 | +3.26% | 9.36 | 0.58 |
| 07/21 | 1,279 | 1,319 | 1,279 | 1,293 | +1.57% | 175,700 | 220億7983万 | +2.86% | 9.32 | 0.58 |
| 07/14 | 1,286 | 1,328 | 1,269 | 1,273 | -0.93% | 225,900 | 217億3830万 | +1.27% | 9.18 | 0.57 |
| 07/07 | 1,325 | 1,346 | 1,276 | 1,285 | -1.91% | 399,500 | 219億4322万 | +2.23% | 9.26 | 0.57 |
