株価チャート

2024/09/25～2025/02/21

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PERPBR
2025
02/212,9032,9232,8862,892-0.38%140,9001712億640万-0.21%13.521.5
02/202,9412,9412,9002,903-1.69%150,1001718億5760万+0.31%13.581.51
02/192,9302,9552,9302,953-0.03%111,0001748億1760万+2.11%13.811.54
02/182,9252,9602,9252,954-0.07%87,7001748億7680万+2.29%13.811.54
02/172,9642,9842,9502,956-0.61%110,1001749億9520万+2.43%13.821.54
02/143,0103,0152,9692,974-1.52%136,2001760億6080万+3.16%13.911.55
02/133,0203,0302,9993,020+1.17%173,5001787億8400万+4.82%14.121.57
02/122,9992,9992,9622,985+0.2%172,5001767億1200万+3.72%13.961.55
02/102,9822,9962,9262,979-0.2%209,8001763億5680万+3.55%13.931.55
02/072,8633,0402,8592,985+4.01%393,4001767億1200万+3.72%13.961.55
02/062,8622,8822,8572,870+0.35%107,7001699億400万-0.28%13.421.49
02/052,8622,8652,8382,860+0.53%118,4001693億1200万-0.76%13.371.49
02/042,8792,8902,8432,845-0.52%125,5001684億2400万-1.35%13.31.48
02/032,8802,8812,8512,860-1.04%126,1001693億1200万-0.94%13.371.49
01/312,9002,9002,8822,890-0.34%81,9001710億8800万+0.1%13.521.5
01/302,8772,9012,8722,900+0.8%106,5001716億8000万+0.52%13.561.51
01/292,8972,9032,8772,877-0.69%108,9001703億1840万-0.17%13.451.5
01/282,8992,9202,8962,897+0.87%158,5001715億240万+0.63%13.551.51
01/272,8552,8842,8552,872+0.91%82,3001700億2240万-0.1%13.431.49
01/242,8432,8612,8302,846+0.53%92,3001684億8320万-0.91%13.311.48
01/232,8102,8332,8052,831+0.21%128,5001675億9520万-1.36%13.241.47
01/222,8232,8392,8202,825-0.18%81,7001672億4000万-1.57%13.211.47
01/212,8302,8342,8152,830+0.28%60,9001675億3600万-1.32%13.231.47
01/202,8222,8352,8172,822+0.18%75,3001670億6240万-1.57%13.21.47
01/172,8042,8272,7912,817+0.36%118,3001667億6640万-1.74%13.171.46
01/162,8642,8652,8052,807-1.4%139,2001661億7440万-2.09%13.131.46
01/152,8642,8812,8472,847-0.35%120,4001685億4240万-0.7%13.311.48
01/142,8822,8842,8482,857-1.24%160,0001691億3440万-0.35%13.361.49
01/102,8712,8932,8612,893+0.17%105,0001712億6560万+0.8%13.531.5
01/092,9122,9122,8772,888-0.86%213,9001709億6960万+0.63%13.511.5
01/082,9522,9602,9132,913-1.42%155,6001724億4960万+1.5%13.621.51
01/072,9902,9902,9482,955-0.51%141,1001749億3600万+3.03%13.821.54
01/063,0053,0102,9592,970-0.8%237,1001758億2400万+3.74%13.891.54
2024
12/302,9903,0002,9682,994+0.17%161,0001772億4480万+4.69%141.64
12/272,9672,9892,9502,989+0.84%186,0001769億4880万+4.77%13.981.64
12/262,9192,9662,9052,964+1.54%297,2001754億6880万+4.04%13.861.63
12/252,8952,9192,8882,919+0.66%121,5001728億480万+2.53%13.651.6
12/242,8782,9002,8652,900+1.12%111,4001716億8000万+1.86%13.561.59
12/232,8522,8702,8422,868+0.6%131,6001697億8560万+0.74%13.411.57
12/202,8132,8582,8132,851+1.03%173,5001687億7920万+0.11%13.331.56
12/192,7822,8322,7822,822+1.22%146,1001670億6240万-0.95%13.21.55
12/182,7922,7942,7682,788-0.25%111,6001650億4960万-2.21%13.041.53
12/172,8002,8022,7822,795-0.32%135,6001654億6400万-2.03%13.071.53
12/162,8002,8222,7952,804+0.14%106,2001659億9680万-1.79%13.111.54
12/132,8002,8222,7912,800-0.81%150,3001657億6000万-1.93%13.091.54
12/122,8102,8282,8062,823+1%111,8001671億2160万-1.09%13.21.55
12/112,8202,8212,7952,795-0.21%137,9001654億6400万-2.07%13.071.53
12/102,8282,8302,8002,801-0.32%152,0001658億1920万-1.86%13.11.54
12/092,8022,8132,7912,810-0.21%198,3001663億5200万-1.61%13.141.54
12/062,8382,8382,8152,816-0.32%145,7001667億720万-1.37%13.171.55
12/052,8452,8452,8162,825-0.32%187,7001672億4000万-1.02%13.211.55
12/042,9172,9222,8342,834-3.28%270,5001677億7280万-0.63%13.251.56
12/032,9202,9662,9202,930+1.07%320,9001734億5600万+2.81%13.71.61
12/022,8802,9022,8582,899+0.55%166,1001716億2080万+1.97%13.561.59
11/292,8712,8922,8622,883+0.7%169,7001706億7360万+1.62%13.481.58
11/282,8462,8632,8322,863+1.24%125,5001694億8960万+1.13%13.391.57
11/272,8662,8752,8162,828-2.15%236,7001674億1760万+0.04%13.231.55
11/262,8432,8902,8382,890+2.63%248,7001710億8800万+2.3%13.521.59
11/252,8942,8962,8162,816-3.06%585,0001667億720万-0.25%13.171.55
11/222,9002,9172,8652,905+0.1%605,9001719億7600万+2.9%13.591.59
11/212,9252,9502,8452,902-0.72%544,2001717億9840万+2.91%13.571.59
11/202,9072,9302,8912,923+0.34%213,0001730億4160万+3.76%13.671.6
11/192,9102,9482,9012,913+0.97%236,4001724億4960万+3.52%13.621.6
11/182,8932,9172,8822,885+0.14%208,7001707億9200万+2.63%13.491.58
11/152,9002,9022,8742,881+0.42%179,8001705億5520万+2.53%13.471.58
11/142,8692,8982,8672,869+0.99%268,5001698億4480万+2.06%13.421.57
11/132,8322,8652,8302,841+0.32%193,8001681億8720万+1.1%13.291.56
11/122,8172,8382,8122,832+0.53%148,5001676億5440万+0.75%13.241.55
11/112,7582,8172,7432,817+1.48%174,1001667億6640万+0.14%13.171.55
11/082,8072,8182,7352,776-1.1%329,8001643億3920万-1.32%12.981.52
11/072,8092,8352,8022,807+0.04%167,9001661億7440万-0.25%13.131.54
11/062,8502,8502,8022,806-1.82%185,8001661億1520万-0.32%13.121.54
11/052,8102,8582,7762,858+3.21%186,4001691億9360万+1.49%13.371.57
11/012,7792,7982,7562,769-1.14%115,6001639億2480万-1.6%12.951.52
10/312,7982,8042,7732,801+1.12%145,9001658億1920万-0.6%13.11.54
10/302,7802,7922,7702,770-0.25%426,6001639億8400万-1.77%12.951.52
10/292,7782,7872,7602,777+0.29%135,6001643億9840万-1.63%12.991.52
10/282,7362,7762,7312,769+1.21%182,0001639億2480万-2.02%12.951.52
10/252,7442,7482,7232,736-0.36%135,0001619億7120万-3.25%12.81.5
10/242,7382,7462,7172,746-0.29%206,3001625億6320万-3.04%12.841.51
10/232,7832,7872,7512,754-1.08%153,8001630億3680万-2.82%12.881.51
10/222,8312,8312,7782,784-1.66%155,1001648億1280万-1.87%13.021.53
10/212,8282,8352,8152,831+0.07%122,4001675億9520万-0.25%13.241.55
10/182,8312,8352,8202,829+0.28%55,6001674億7680万-0.32%13.231.55
10/172,8322,8342,8172,821-0.21%111,6001670億320万-0.6%13.191.55
10/162,8442,8622,8192,827-0.6%118,8001673億5840万-0.42%13.221.55
10/152,8582,8642,8422,844+0.18%125,7001683億6480万+0.14%13.31.56
10/112,8662,8782,8342,839-1.32%114,5001680億6880万-0.07%13.281.56
10/102,8952,9032,8772,877-0.28%115,9001703億1840万+1.27%13.451.58
10/092,8792,8872,8602,885+1.05%96,5001707億9200万+1.55%13.491.58
10/082,8572,8832,8502,855-0.42%115,9001690億1600万+0.49%13.351.57
10/072,8822,8882,8392,867-0.24%196,4001697億2640万+0.84%13.411.57
10/042,8192,8752,8192,874+1.41%170,1001701億4080万+1.09%13.441.58
10/032,8242,8472,8172,834+1.14%147,7001677億7280万-0.39%13.251.56
10/022,8212,8372,7982,802-1.06%115,3001658億7840万-1.58%13.11.54
10/012,8072,8342,8042,832+0.68%139,7001676億5440万-0.6%13.241.55
09/302,7962,8132,7732,813-0.21%197,7001665億2960万-1.3%13.161.52
09/272,7872,8342,7832,819-1.88%175,6001668億8480万-1.12%13.181.53
09/262,8602,8802,8482,873+0.67%425,9001700億8160万+0.74%13.431.56
09/252,8412,8732,8372,854+0.63%212,8001689億5680万+0.07%13.341.55