株価チャート
2024/09/10～2025/02/07
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 |
| 02/07 | 3,160 | 3,210 | 3,095 | 3,160 | -0.16% | 222,600 | 539億6154万 | +1.74% | 13.67 | 1.28 |
| 02/06 | 3,070 | 3,175 | 3,035 | 3,165 | +4.28% | 271,700 | 540億4692万 | +1.77% | 13.69 | 1.29 |
| 02/05 | 3,025 | 3,045 | 3,015 | 3,035 | +0.5% | 146,100 | 518億2699万 | -2.51% | 13.13 | 1.23 |
| 02/04 | 3,050 | 3,080 | 3,000 | 3,020 | +0.5% | 208,700 | 515億7084万 | -3.17% | 13.07 | 1.23 |
| 02/03 | 3,140 | 3,150 | 3,005 | 3,005 | -5.35% | 261,800 | 513億1469万 | -3.93% | 13 | 1.22 |
| 01/31 | 3,145 | 3,195 | 3,110 | 3,175 | +0.63% | 142,800 | 542億1769万 | +1.08% | 13.74 | 1.29 |
| 01/30 | 3,145 | 3,170 | 3,110 | 3,155 | +0.32% | 152,600 | 538億7616万 | +0.48% | 13.65 | 1.28 |
| 01/29 | 3,160 | 3,170 | 3,095 | 3,145 | +0.32% | 139,600 | 537億540万 | +0.1% | 13.61 | 1.28 |
| 01/28 | 3,105 | 3,160 | 3,045 | 3,135 | -1.1% | 248,600 | 535億3463万 | -0.32% | 13.56 | 1.27 |
| 01/27 | 3,265 | 3,295 | 3,145 | 3,170 | -2.31% | 214,700 | 541億3231万 | +0.63% | 13.72 | 1.29 |
| 01/24 | 3,305 | 3,310 | 3,205 | 3,245 | -3.13% | 378,300 | 554億1304万 | +2.85% | 14.04 | 1.32 |
| 01/23 | 3,150 | 3,365 | 3,125 | 3,350 | +6.35% | 468,100 | 572億607万 | +6.11% | 14.5 | 1.36 |
| 01/22 | 3,155 | 3,185 | 3,090 | 3,150 | +0.48% | 247,400 | 537億9078万 | -0.28% | 13.63 | 1.28 |
| 01/21 | 3,185 | 3,205 | 3,090 | 3,135 | +2.45% | 442,000 | 535億3463万 | -1.01% | 13.56 | 1.27 |
| 01/20 | 3,000 | 3,100 | 2,974 | 3,060 | +3.66% | 246,100 | 522億5390万 | -3.56% | 13.24 | 1.24 |
| 01/17 | 2,975 | 2,978 | 2,893 | 2,952 | -1.6% | 236,100 | 504億964万 | -7.29% | 12.77 | 1.2 |
| 01/16 | 2,972 | 3,050 | 2,908 | 3,000 | +3.09% | 249,600 | 512億2931万 | -6.34% | 12.98 | 1.22 |
| 01/15 | 2,925 | 2,938 | 2,888 | 2,910 | -0.78% | 152,600 | 496億9243万 | -9.68% | 12.59 | 1.18 |
| 01/14 | 2,957 | 2,970 | 2,897 | 2,933 | -1.77% | 281,600 | 500億8519万 | -9.78% | 12.69 | 1.19 |
| 01/10 | 2,985 | 3,040 | 2,979 | 2,986 | -1.45% | 173,800 | 509億9024万 | -8.63% | 12.92 | 1.21 |
| 01/09 | 3,070 | 3,070 | 2,965 | 3,030 | -2.42% | 350,600 | 517億4161万 | -7.65% | 13.11 | 1.23 |
| 01/08 | 3,155 | 3,175 | 3,080 | 3,105 | -1.74% | 256,600 | 530億2234万 | -5.74% | 13.44 | 1.26 |
| 01/07 | 3,290 | 3,320 | 3,160 | 3,160 | -2.17% | 284,700 | 539億6154万 | -4.36% | 13.67 | 1.28 |
| 01/06 | 3,310 | 3,320 | 3,215 | 3,230 | -0.31% | 207,700 | 551億5689万 | -2.45% | 13.98 | 1.31 |
| 2024 |
| 12/30 | 3,230 | 3,250 | 3,190 | 3,240 | -0.61% | 163,400 | 553億2766万 | -2.35% | 14.02 | 1.44 |
| 12/27 | 3,250 | 3,265 | 3,230 | 3,260 | +0.93% | 170,600 | 556億6919万 | -2.31% | 14.11 | 1.45 |
| 12/26 | 3,185 | 3,240 | 3,155 | 3,230 | +0.78% | 192,100 | 551億5689万 | -3.61% | 13.98 | 1.43 |
| 12/25 | 3,220 | 3,235 | 3,165 | 3,205 | -0.77% | 175,200 | 547億2998万 | -4.81% | 13.87 | 1.42 |
| 12/24 | 3,370 | 3,370 | 3,215 | 3,230 | -3.29% | 256,700 | 551億5689万 | -4.69% | 13.98 | 1.43 |
| 12/23 | 3,225 | 3,365 | 3,215 | 3,340 | +6.54% | 414,800 | 570億3530万 | -1.85% | 14.45 | 1.48 |
| 12/20 | 3,220 | 3,220 | 3,135 | 3,135 | -2.64% | 221,200 | 535億3463万 | -8.17% | 13.56 | 1.39 |
| 12/19 | 3,095 | 3,230 | 3,090 | 3,220 | 0% | 224,800 | 549億8613万 | -6.31% | 13.93 | 1.43 |
| 12/18 | 3,240 | 3,285 | 3,205 | 3,220 | -0.92% | 184,600 | 549億8613万 | -6.86% | 13.93 | 1.43 |
| 12/17 | 3,310 | 3,360 | 3,250 | 3,250 | -1.66% | 207,100 | 554億9842万 | -6.31% | 14.06 | 1.44 |
| 12/16 | 3,285 | 3,370 | 3,280 | 3,305 | +0.61% | 229,800 | 564億3763万 | -5.14% | 14.3 | 1.47 |
| 12/13 | 3,380 | 3,405 | 3,230 | 3,285 | -3.81% | 430,000 | 560億9610万 | -6.06% | 14.21 | 1.46 |
| 12/12 | 3,475 | 3,510 | 3,415 | 3,415 | +1.94% | 360,400 | 583億1603万 | -2.4% | 14.78 | 1.51 |
| 12/11 | 3,285 | 3,380 | 3,230 | 3,350 | +1.98% | 362,000 | 572億607万 | -4.07% | 14.5 | 1.49 |
| 12/10 | 3,350 | 3,425 | 3,260 | 3,285 | -1.35% | 345,000 | 560億9610万 | -5.71% | 14.21 | 1.46 |
| 12/09 | 3,465 | 3,480 | 3,330 | 3,330 | -2.77% | 258,800 | 568億6454万 | -3.98% | 14.41 | 1.48 |
| 12/06 | 3,470 | 3,475 | 3,360 | 3,425 | -1.15% | 310,700 | 584億8680万 | -0.7% | 14.82 | 1.52 |
| 12/05 | 3,695 | 3,720 | 3,465 | 3,465 | -5.07% | 606,500 | 591億6986万 | +0.96% | 14.99 | 1.54 |
| 12/04 | 3,495 | 3,715 | 3,455 | 3,650 | +8.79% | 942,000 | 623億2900万 | +6.91% | 15.79 | 1.62 |
| 12/03 | 3,345 | 3,370 | 3,315 | 3,355 | +1.21% | 144,100 | 572億9145万 | -0.97% | 14.52 | 1.49 |
| 12/02 | 3,315 | 3,340 | 3,270 | 3,315 | -0.6% | 152,000 | 566億839万 | -1.69% | 14.34 | 1.47 |
| 11/29 | 3,390 | 3,415 | 3,330 | 3,335 | -1.19% | 127,200 | 569億4992万 | -0.63% | 14.43 | 1.48 |
| 11/28 | 3,300 | 3,375 | 3,300 | 3,375 | +1.35% | 178,600 | 576億3298万 | +0.99% | 14.6 | 1.5 |
| 11/27 | 3,385 | 3,390 | 3,285 | 3,330 | -2.06% | 256,300 | 568億6454万 | +0.09% | 14.41 | 1.48 |
| 11/26 | 3,605 | 3,610 | 3,370 | 3,400 | -8.23% | 617,600 | 580億5989万 | +2.53% | 14.71 | 1.51 |
| 11/25 | 3,650 | 3,730 | 3,550 | 3,705 | +2.21% | 372,900 | 632億6820万 | +12.14% | 16.03 | 1.64 |
| 11/22 | 3,615 | 3,640 | 3,565 | 3,625 | -0.14% | 208,200 | 619億209万 | +10.52% | 15.69 | 1.61 |
| 11/21 | 3,775 | 3,800 | 3,560 | 3,630 | -3.07% | 316,100 | 619億8747万 | +11.38% | 15.71 | 1.61 |
| 11/20 | 3,590 | 3,795 | 3,565 | 3,745 | +4.32% | 330,500 | 639億5126万 | +15.55% | 16.2 | 1.66 |
| 11/19 | 3,640 | 3,680 | 3,560 | 3,590 | -0.28% | 182,900 | 613億441万 | +11.53% | 15.53 | 1.59 |
| 11/18 | 3,650 | 3,705 | 3,575 | 3,600 | -3.1% | 179,700 | 614億7518万 | +12.39% | 15.58 | 1.6 |
| 11/15 | 3,715 | 3,740 | 3,615 | 3,715 | 0% | 281,100 | 634億3897万 | +16.53% | 16.07 | 1.65 |
| 11/14 | 3,515 | 3,765 | 3,485 | 3,715 | +5.24% | 440,500 | 634億3897万 | +17.16% | 16.07 | 1.65 |
| 11/13 | 3,550 | 3,640 | 3,475 | 3,530 | -2.49% | 263,900 | 602億7982万 | +11.99% | 15.27 | 1.57 |
| 11/12 | 3,690 | 3,745 | 3,600 | 3,620 | -0.41% | 418,800 | 618億1670万 | +15.18% | 15.66 | 1.61 |
| 11/11 | 3,635 | 3,785 | 3,515 | 3,635 | +9% | 1,075,400 | 620億7285万 | +16.25% | 15.73 | 1.61 |
| 11/08 | 3,180 | 3,340 | 3,150 | 3,335 | +3.09% | 488,600 | 569億4992万 | +7.1% | 14.43 | 1.48 |
| 11/07 | 3,300 | 3,300 | 3,135 | 3,235 | +2.37% | 417,700 | 552億4228万 | +3.79% | 14 | 1.43 |
| 11/06 | 2,948 | 3,165 | 2,930 | 3,160 | +9.72% | 397,500 | 539億6154万 | +1.02% | 13.67 | 1.4 |
| 11/05 | 2,875 | 2,928 | 2,858 | 2,880 | +1.05% | 199,000 | 491億8014万 | -7.99% | 12.46 | 1.28 |
| 11/01 | 2,958 | 2,964 | 2,850 | 2,850 | -5.47% | 239,000 | 486億6785万 | -9.55% | 12.33 | 1.26 |
| 10/31 | 2,982 | 3,040 | 2,958 | 3,015 | +0.67% | 127,700 | 514億8546万 | -4.8% | 13.05 | 1.34 |
| 10/30 | 3,020 | 3,045 | 2,984 | 2,995 | -0.33% | 273,600 | 511億4393万 | -5.67% | 12.96 | 1.33 |
| 10/29 | 2,944 | 3,035 | 2,922 | 3,005 | +1.52% | 180,000 | 513億1469万 | -5.71% | 13 | 1.33 |
| 10/28 | 2,907 | 3,000 | 2,900 | 2,960 | +1.65% | 179,000 | 505億4625万 | -7.24% | 12.81 | 1.31 |
| 10/25 | 2,999 | 3,030 | 2,911 | 2,912 | -2.64% | 238,100 | 497億2659万 | -8.71% | 12.6 | 1.29 |
| 10/24 | 2,951 | 3,025 | 2,935 | 2,991 | -0.23% | 170,000 | 510億7562万 | -6.03% | 12.94 | 1.33 |
| 10/23 | 3,030 | 3,050 | 2,962 | 2,998 | -1.87% | 316,000 | 511億9516万 | -5.49% | 12.97 | 1.33 |
| 10/22 | 3,085 | 3,170 | 3,020 | 3,055 | -1.45% | 162,600 | 521億6852万 | -3.41% | 13.22 | 1.35 |
| 10/21 | 3,115 | 3,180 | 3,095 | 3,100 | -0.32% | 168,800 | 529億3696万 | -1.46% | 13.41 | 1.37 |
| 10/18 | 3,115 | 3,195 | 3,080 | 3,110 | +0.65% | 281,700 | 531億772万 | -0.45% | 13.46 | 1.38 |
| 10/17 | 3,170 | 3,170 | 3,050 | 3,090 | -2.83% | 373,100 | 527億6619万 | -0.35% | 13.37 | 1.37 |
| 10/16 | 3,150 | 3,205 | 3,120 | 3,180 | -0.78% | 192,400 | 543億307万 | +3.21% | 13.76 | 1.41 |
| 10/15 | 3,230 | 3,295 | 3,160 | 3,205 | +0.79% | 210,500 | 547億2998万 | +4.77% | 13.87 | 1.42 |
| 10/11 | 3,255 | 3,275 | 3,175 | 3,180 | -1.7% | 169,000 | 543億307万 | +4.64% | 13.76 | 1.41 |
| 10/10 | 3,270 | 3,280 | 3,135 | 3,235 | -1.82% | 244,000 | 552億4228万 | +6.91% | 14 | 1.43 |
| 10/09 | 3,270 | 3,310 | 3,235 | 3,295 | +1.85% | 217,500 | 562億6686万 | +9.07% | 14.26 | 1.46 |
| 10/08 | 3,300 | 3,360 | 3,205 | 3,235 | -1.82% | 240,900 | 552億4228万 | +7.37% | 14 | 1.43 |
| 10/07 | 3,295 | 3,325 | 3,220 | 3,295 | +2.17% | 321,800 | 562億6686万 | +9.76% | 14.26 | 1.46 |
| 10/04 | 3,260 | 3,315 | 3,215 | 3,225 | -2.42% | 324,300 | 550億7151万 | +8% | 13.95 | 1.43 |
| 10/03 | 3,545 | 3,545 | 3,285 | 3,305 | -2.94% | 617,300 | 564億3763万 | +11.24% | 14.3 | 1.47 |
| 10/02 | 3,570 | 3,670 | 3,385 | 3,405 | -3.54% | 953,500 | 581億4527万 | +15.27% | 14.73 | 1.51 |
| 10/01 | 3,270 | 3,610 | 3,205 | 3,530 | +10.14% | 931,400 | 602億7982万 | +20.44% | 15.27 | 1.57 |
| 09/30 | 3,280 | 3,350 | 3,205 | 3,205 | -5.87% | 503,700 | 547億2998万 | +10.29% | 13.87 | 1.45 |
| 09/27 | 3,300 | 3,485 | 3,245 | 3,405 | +5.09% | 737,900 | 581億4527万 | +17.74% | 14.73 | 1.54 |
| 09/26 | 3,280 | 3,345 | 3,190 | 3,240 | +0.93% | 389,400 | 553億2766万 | +12.73% | 14.02 | 1.47 |
| 09/25 | 3,265 | 3,335 | 3,200 | 3,210 | -3.02% | 472,200 | 548億1536万 | +12.08% | 13.89 | 1.46 |
| 09/24 | 3,160 | 3,325 | 3,125 | 3,310 | +7.12% | 678,900 | 565億2301万 | +15.98% | 14.32 | 1.5 |
| 09/20 | 3,005 | 3,110 | 2,978 | 3,090 | +4.6% | 351,500 | 527億6619万 | +8.5% | 13.37 | 1.4 |
| 09/19 | 2,809 | 2,980 | 2,783 | 2,954 | +8.52% | 438,900 | 504億4380万 | +4.01% | 12.78 | 1.34 |
| 09/18 | 2,755 | 2,764 | 2,672 | 2,722 | -0.26% | 221,100 | 464億8206万 | -4.09% | 11.77 | 1.23 |
| 09/17 | 2,774 | 2,798 | 2,680 | 2,729 | -1.3% | 270,300 | 466億160万 | -4.08% | 11.8 | 1.24 |
| 09/13 | 2,656 | 2,775 | 2,656 | 2,765 | +4.73% | 360,800 | 472億1635万 | -3.12% | 11.96 | 1.25 |
| 09/12 | 2,647 | 2,670 | 2,588 | 2,640 | +3.69% | 232,400 | 450億8179万 | -7.76% | 11.42 | 1.2 |
| 09/11 | 2,591 | 2,629 | 2,506 | 2,546 | +0.2% | 321,500 | 434億7661万 | -11.41% | 11.01 | 1.16 |
| 09/10 | 2,612 | 2,622 | 2,531 | 2,541 | -1.66% | 147,700 | 433億9123万 | -11.86% | 10.99 | 1.15 |
