株価チャート
2024/12/13～2025/05/16
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 |
| 05/16 | 3,205 | 3,210 | 3,140 | 3,160 | -1.25% | 208,000 | 539億6154万 | -4.3% | 21.1 | 1.28 |
| 05/15 | 3,215 | 3,250 | 3,155 | 3,200 | -1.54% | 291,500 | 546億4460万 | -2.74% | 21.37 | 1.3 |
| 05/14 | 3,325 | 3,370 | 3,175 | 3,250 | -2.84% | 503,100 | 554億9842万 | -0.4% | 21.71 | 1.32 |
| 05/13 | 3,450 | 3,500 | 3,225 | 3,345 | -5.91% | 1,181,700 | 571億2068万 | +2.95% | 22.34 | 1.36 |
| 05/12 | 3,475 | 3,610 | 3,470 | 3,555 | +2.3% | 373,000 | 607億674万 | +9.65% | 23.74 | 1.45 |
| 05/09 | 3,535 | 3,570 | 3,445 | 3,475 | -0.86% | 343,500 | 593億4062万 | +7.52% | 23.21 | 1.41 |
| 05/08 | 3,510 | 3,525 | 3,390 | 3,505 | -0.14% | 432,300 | 598億5291万 | +8.75% | 23.41 | 1.42 |
| 05/07 | 3,480 | 3,520 | 3,445 | 3,510 | +1.01% | 187,000 | 599億3830万 | +9.11% | 23.44 | 1.43 |
| 05/02 | 3,550 | 3,580 | 3,430 | 3,475 | -2.52% | 248,300 | 593億4062万 | +7.99% | 23.21 | 1.41 |
| 05/01 | 3,500 | 3,595 | 3,480 | 3,565 | +2.3% | 245,800 | 608億7750万 | +10.47% | 23.81 | 1.45 |
| 04/30 | 3,500 | 3,530 | 3,410 | 3,485 | -0.14% | 201,100 | 595億1138万 | +7.86% | 23.27 | 1.42 |
| 04/28 | 3,475 | 3,525 | 3,460 | 3,490 | +2.5% | 344,100 | 595億9677万 | +7.75% | 23.31 | 1.42 |
| 04/25 | 3,360 | 3,425 | 3,350 | 3,405 | +2.87% | 305,500 | 581億4527万 | +4.93% | 22.74 | 1.38 |
| 04/24 | 3,410 | 3,430 | 3,295 | 3,310 | -1.49% | 209,700 | 565億2301万 | +1.56% | 22.11 | 1.35 |
| 04/23 | 3,400 | 3,405 | 3,315 | 3,360 | +1.51% | 193,900 | 573億7683万 | +2.6% | 22.44 | 1.37 |
| 04/22 | 3,280 | 3,330 | 3,260 | 3,310 | -0.6% | 200,000 | 565億2301万 | +0.73% | 22.11 | 1.35 |
| 04/21 | 3,355 | 3,385 | 3,290 | 3,330 | -2.92% | 320,700 | 568億6454万 | +0.85% | 22.24 | 1.35 |
| 04/18 | 3,290 | 3,440 | 3,290 | 3,430 | +3.78% | 343,200 | 585億7218万 | +3.69% | 22.91 | 1.39 |
| 04/17 | 3,135 | 3,380 | 3,115 | 3,305 | +6.61% | 491,800 | 564億3763万 | -0.15% | 22.07 | 1.34 |
| 04/16 | 3,150 | 3,180 | 3,065 | 3,100 | -1.27% | 267,000 | 529億3696万 | -6.46% | 20.7 | 1.26 |
| 04/15 | 3,115 | 3,175 | 3,115 | 3,140 | +2.11% | 207,200 | 536億2001万 | -5.51% | 20.97 | 1.28 |
| 04/14 | 3,125 | 3,155 | 3,050 | 3,075 | +0.16% | 239,800 | 525億1004万 | -7.8% | 20.54 | 1.25 |
| 04/11 | 2,948 | 3,080 | 2,855 | 3,070 | +1.99% | 382,700 | 524億2466万 | -8.52% | 20.5 | 1.25 |
| 04/10 | 3,060 | 3,060 | 2,932 | 3,010 | +11.44% | 460,000 | 514億8万 | -10.74% | 20.1 | 1.22 |
| 04/09 | 2,761 | 2,776 | 2,637 | 2,701 | -5.16% | 443,200 | 461億2346万 | -20.28% | 18.04 | 1.1 |
| 04/08 | 2,799 | 2,904 | 2,788 | 2,848 | +12.61% | 440,500 | 486億3369万 | -16.48% | 19.02 | 1.16 |
| 04/07 | 2,640 | 2,675 | 2,511 | 2,529 | -12.91% | 634,400 | 431億8631万 | -26.05% | 16.89 | 1.03 |
| 04/04 | 3,085 | 3,095 | 2,778 | 2,904 | -8.25% | 605,400 | 495億8997万 | -15.56% | 19.39 | 1.18 |
| 04/03 | 3,100 | 3,230 | 3,080 | 3,165 | -4.09% | 369,500 | 540億4692万 | -8.13% | 21.14 | 1.29 |
| 04/02 | 3,260 | 3,350 | 3,220 | 3,300 | +1.38% | 281,600 | 563億5224万 | -4.04% | 22.04 | 1.34 |
| 04/01 | 3,415 | 3,415 | 3,245 | 3,255 | -2.69% | 271,100 | 555億8380万 | -5.1% | 21.74 | 1.32 |
| 03/31 | 3,475 | 3,535 | 3,335 | 3,345 | -5.64% | 438,000 | 571億2068万 | -2.45% | 14.47 | 1.36 |
| 03/28 | 3,695 | 3,835 | 3,525 | 3,545 | -4.06% | 430,100 | 605億3597万 | +3.35% | 15.34 | 1.44 |
| 03/27 | 3,630 | 3,695 | 3,595 | 3,695 | +0.68% | 206,100 | 630億9744万 | +7.82% | 15.99 | 1.5 |
| 03/26 | 3,695 | 3,695 | 3,610 | 3,670 | -0.27% | 174,300 | 626億7053万 | +7.37% | 15.88 | 1.49 |
| 03/25 | 3,705 | 3,730 | 3,665 | 3,680 | +1.1% | 211,000 | 628億4129万 | +7.98% | 15.92 | 1.5 |
| 03/24 | 3,780 | 3,810 | 3,640 | 3,640 | -2.93% | 204,400 | 621億5823万 | +7.15% | 15.75 | 1.48 |
| 03/21 | 3,700 | 3,750 | 3,655 | 3,750 | +0.81% | 255,100 | 640億3664万 | +10.49% | 16.23 | 1.52 |
| 03/19 | 3,655 | 3,750 | 3,655 | 3,720 | +2.48% | 366,300 | 635億2435万 | +9.93% | 16.1 | 1.51 |
| 03/18 | 3,785 | 3,795 | 3,605 | 3,630 | -2.42% | 476,300 | 619億8747万 | +7.49% | 15.71 | 1.48 |
| 03/17 | 3,550 | 3,760 | 3,545 | 3,720 | +6.9% | 672,100 | 635億2435万 | +10.78% | 16.1 | 1.51 |
| 03/14 | 3,450 | 3,525 | 3,420 | 3,480 | +0.43% | 272,700 | 594億2600万 | +4.32% | 15.06 | 1.41 |
| 03/13 | 3,490 | 3,520 | 3,420 | 3,465 | +1.61% | 224,800 | 591億6986万 | +4.43% | 14.99 | 1.41 |
| 03/12 | 3,330 | 3,500 | 3,330 | 3,410 | +2.1% | 348,100 | 582億3065万 | +3.33% | 14.75 | 1.39 |
| 03/11 | 3,350 | 3,395 | 3,255 | 3,340 | -2.62% | 498,800 | 570億3530万 | +1.71% | 14.45 | 1.36 |
| 03/10 | 3,670 | 3,730 | 3,415 | 3,430 | -4.72% | 757,000 | 585億7218万 | +4.64% | 14.84 | 1.39 |
| 03/07 | 3,475 | 3,665 | 3,475 | 3,600 | +3.9% | 812,900 | 614億7518万 | +10.19% | 15.58 | 1.46 |
| 03/06 | 3,445 | 3,630 | 3,375 | 3,465 | +1.46% | 1,038,500 | 591億6986万 | +6.68% | 14.99 | 1.41 |
| 03/05 | 3,285 | 3,445 | 3,235 | 3,415 | +4.75% | 679,900 | 583億1603万 | +5.56% | 14.78 | 1.39 |
| 03/04 | 3,050 | 3,295 | 3,030 | 3,260 | +5.33% | 474,500 | 556億6919万 | +1.09% | 14.11 | 1.33 |
| 03/03 | 3,050 | 3,155 | 3,020 | 3,095 | +3.24% | 233,400 | 528億5157万 | -4.03% | 13.39 | 1.26 |
| 02/28 | 2,995 | 3,020 | 2,970 | 2,998 | -1.7% | 243,100 | 511億9516万 | -7.33% | 12.97 | 1.22 |
| 02/27 | 3,085 | 3,105 | 3,040 | 3,050 | +0.99% | 180,300 | 520億8313万 | -5.89% | 13.2 | 1.24 |
| 02/26 | 3,025 | 3,045 | 2,951 | 3,020 | -1.31% | 410,000 | 515億7084万 | -6.91% | 13.07 | 1.23 |
| 02/25 | 3,200 | 3,210 | 3,050 | 3,060 | -5.56% | 425,400 | 522億5390万 | -5.73% | 13.24 | 1.24 |
| 02/21 | 3,335 | 3,335 | 3,240 | 3,240 | -3.71% | 173,800 | 553億2766万 | -0.06% | 14.02 | 1.32 |
| 02/20 | 3,450 | 3,460 | 3,350 | 3,365 | -3.03% | 175,200 | 574億6221万 | +4.12% | 14.56 | 1.37 |
| 02/19 | 3,480 | 3,555 | 3,460 | 3,470 | -0.14% | 196,600 | 592億5524万 | +7.97% | 15.01 | 1.41 |
| 02/18 | 3,450 | 3,575 | 3,450 | 3,475 | +1.61% | 332,500 | 593億4062万 | +8.87% | 15.04 | 1.41 |
| 02/17 | 3,400 | 3,450 | 3,350 | 3,420 | +0.44% | 179,000 | 584億142万 | +7.78% | 14.8 | 1.39 |
| 02/14 | 3,545 | 3,590 | 3,365 | 3,405 | -4.22% | 323,800 | 581億4527万 | +7.86% | 14.73 | 1.38 |
| 02/13 | 3,545 | 3,630 | 3,465 | 3,555 | +1.28% | 391,100 | 607億674万 | +13.04% | 15.38 | 1.45 |
| 02/12 | 3,520 | 3,545 | 3,440 | 3,510 | -0.99% | 328,700 | 599億3830万 | +12.18% | 15.19 | 1.43 |
| 02/10 | 3,405 | 3,625 | 3,400 | 3,545 | +12.18% | 1,426,700 | 605億3597万 | +13.69% | 15.34 | 1.44 |
| 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 |
