株価チャート
2024/10/30～2025/03/31
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 |
| 03/31 | 1,043 | 1,051 | 1,025 | 1,043 | -1.6% | 689,700 | 2948億2095万 | -0.38% | 6.94 | 0.76 |
| 03/28 | 1,051 | 1,066 | 1,047 | 1,060 | -1.85% | 513,800 | 2996億2627万 | +1.24% | 7.06 | 0.77 |
| 03/27 | 1,070 | 1,080 | 1,064 | 1,080 | +0.93% | 599,700 | 3052億7960万 | +3.35% | 7.19 | 0.79 |
| 03/26 | 1,068 | 1,071 | 1,062 | 1,070 | +0.09% | 370,500 | 3024億5294万 | +2.49% | 7.12 | 0.78 |
| 03/25 | 1,072 | 1,072 | 1,061 | 1,069 | 0% | 267,600 | 3021億7027万 | +2.59% | 7.12 | 0.78 |
| 03/24 | 1,069 | 1,071 | 1,058 | 1,069 | 0% | 325,200 | 3021億7027万 | +2.69% | 7.12 | 0.78 |
| 03/21 | 1,067 | 1,075 | 1,066 | 1,069 | +0.28% | 438,200 | 3021億7027万 | +2.69% | 7.12 | 0.78 |
| 03/19 | 1,065 | 1,071 | 1,063 | 1,066 | +0.09% | 240,100 | 3013億2227万 | +2.5% | 7.1 | 0.78 |
| 03/18 | 1,062 | 1,070 | 1,061 | 1,065 | +0.85% | 288,300 | 3010億3960万 | +2.6% | 7.09 | 0.78 |
| 03/17 | 1,054 | 1,059 | 1,049 | 1,056 | +0.67% | 317,600 | 2984億9561万 | +1.73% | 7.03 | 0.77 |
| 03/14 | 1,045 | 1,062 | 1,045 | 1,049 | 0% | 670,000 | 2965億1694万 | +1.16% | 6.98 | 0.77 |
| 03/13 | 1,042 | 1,052 | 1,036 | 1,049 | +1.25% | 499,300 | 2965億1694万 | +1.25% | 6.98 | 0.77 |
| 03/12 | 1,022 | 1,036 | 1,021 | 1,036 | +1.17% | 411,500 | 2928億4228万 | +0.19% | 6.9 | 0.76 |
| 03/11 | 1,028 | 1,028 | 1,015 | 1,024 | -0.78% | 602,900 | 2894億5029万 | -0.87% | 6.82 | 0.75 |
| 03/10 | 1,044 | 1,045 | 1,030 | 1,032 | -0.77% | 399,600 | 2917億1162万 | -0.1% | 6.87 | 0.75 |
| 03/07 | 1,038 | 1,045 | 1,030 | 1,040 | -0.38% | 454,900 | 2939億7295万 | +0.78% | 6.92 | 0.76 |
| 03/06 | 1,048 | 1,052 | 1,043 | 1,044 | +0.38% | 242,500 | 2951億361万 | +1.16% | 6.95 | 0.76 |
| 03/05 | 1,037 | 1,041 | 1,031 | 1,040 | +0.29% | 326,700 | 2939億7295万 | +0.87% | 6.92 | 0.76 |
| 03/04 | 1,047 | 1,051 | 1,033 | 1,037 | -0.86% | 254,200 | 2931億2495万 | +0.68% | 6.9 | 0.76 |
| 03/03 | 1,038 | 1,047 | 1,036 | 1,046 | +1.45% | 301,400 | 2956億6894万 | +1.65% | 6.96 | 0.76 |
| 02/28 | 1,039 | 1,049 | 1,029 | 1,031 | -0.67% | 759,900 | 2914億2895万 | +0.39% | 6.86 | 0.75 |
| 02/27 | 1,026 | 1,039 | 1,023 | 1,038 | +1.17% | 291,700 | 2934億761万 | +1.17% | 6.91 | 0.76 |
| 02/26 | 1,025 | 1,026 | 1,014 | 1,026 | +0.1% | 428,600 | 2900億1562万 | +0.1% | 6.83 | 0.75 |
| 02/25 | 1,020 | 1,027 | 1,017 | 1,025 | +0.49% | 335,600 | 2897億3295万 | 0% | 6.82 | 0.75 |
| 02/21 | 1,020 | 1,024 | 1,014 | 1,020 | -0.2% | 431,900 | 2883億1962万 | -0.39% | 6.79 | 0.75 |
| 02/20 | 1,027 | 1,027 | 1,018 | 1,022 | -0.68% | 304,800 | 2888億8495万 | -0.1% | 6.8 | 0.75 |
| 02/19 | 1,038 | 1,049 | 1,028 | 1,029 | -0.77% | 305,600 | 2908億6362万 | +0.59% | 6.85 | 0.75 |
| 02/18 | 1,039 | 1,042 | 1,026 | 1,037 | -0.19% | 392,100 | 2931億2495万 | +1.47% | 6.9 | 0.76 |
| 02/17 | 1,049 | 1,050 | 1,039 | 1,039 | -0.67% | 288,200 | 2936億9028万 | +1.76% | 6.92 | 0.76 |
| 02/14 | 1,050 | 1,050 | 1,039 | 1,046 | -0.38% | 232,200 | 2956億6894万 | +2.45% | 6.96 | 0.76 |
| 02/13 | 1,044 | 1,050 | 1,041 | 1,050 | +0.86% | 280,700 | 2967億9961万 | +2.84% | 6.99 | 0.77 |
| 02/12 | 1,045 | 1,045 | 1,034 | 1,041 | +0.1% | 315,300 | 2942億5561万 | +1.96% | 6.93 | 0.76 |
| 02/10 | 1,048 | 1,052 | 1,038 | 1,040 | -0.48% | 331,100 | 2939億7295万 | +1.86% | 6.92 | 0.76 |
| 02/07 | 1,046 | 1,051 | 1,041 | 1,045 | +0.19% | 397,400 | 2953億8628万 | +2.25% | 6.96 | 0.76 |
| 02/06 | 1,032 | 1,051 | 1,026 | 1,043 | +2.86% | 1,011,700 | 2948億2095万 | +2.05% | 6.94 | 0.76 |
| 02/05 | 1,010 | 1,019 | 1,009 | 1,014 | +0.9% | 690,300 | 2866億2362万 | -0.78% | 6.75 | 0.74 |
| 02/04 | 1,014 | 1,015 | 1,005 | 1,005 | -0.2% | 576,800 | 2840億7963万 | -1.76% | 6.69 | 0.73 |
| 02/03 | 1,016 | 1,017 | 1,005 | 1,007 | -1.18% | 584,500 | 2846億4496万 | -1.66% | 6.7 | 0.74 |
| 01/31 | 1,025 | 1,026 | 1,014 | 1,019 | -0.49% | 263,300 | 2880億3695万 | -0.49% | 6.78 | 0.74 |
| 01/30 | 1,020 | 1,024 | 1,012 | 1,024 | +0.2% | 376,100 | 2894億5029万 | +0.1% | 6.82 | 0.75 |
| 01/29 | 1,025 | 1,029 | 1,021 | 1,022 | -0.1% | 649,000 | 2888億8495万 | -0.1% | 6.8 | 0.75 |
| 01/28 | 1,022 | 1,025 | 1,017 | 1,023 | +0.29% | 461,900 | 2891億6762万 | +0.1% | 6.81 | 0.75 |
| 01/27 | 1,015 | 1,020 | 1,010 | 1,020 | +1.39% | 428,200 | 2883億1962万 | -0.1% | 6.79 | 0.75 |
| 01/24 | 1,010 | 1,013 | 1,005 | 1,006 | -0.2% | 487,200 | 2843億6229万 | -1.37% | 6.7 | 0.74 |
| 01/23 | 1,006 | 1,009 | 1,003 | 1,008 | +0.2% | 326,700 | 2849億2763万 | -1.18% | 6.71 | 0.74 |
| 01/22 | 1,010 | 1,012 | 1,005 | 1,006 | -0.2% | 311,500 | 2843億6229万 | -1.37% | 6.7 | 0.74 |
| 01/21 | 1,019 | 1,020 | 1,008 | 1,008 | -0.59% | 251,800 | 2849億2763万 | -1.18% | 6.71 | 0.74 |
| 01/20 | 1,012 | 1,019 | 1,010 | 1,014 | +0.6% | 285,300 | 2866億2362万 | -0.59% | 6.75 | 0.74 |
| 01/17 | 1,007 | 1,012 | 1,002 | 1,008 | +0.1% | 430,500 | 2849億2763万 | -1.18% | 6.71 | 0.74 |
| 01/16 | 1,015 | 1,020 | 1,005 | 1,007 | -0.3% | 505,900 | 2846億4496万 | -1.18% | 6.7 | 0.74 |
| 01/15 | 1,014 | 1,017 | 1,008 | 1,010 | +0.2% | 462,900 | 2854億9296万 | -0.88% | 6.72 | 0.74 |
| 01/14 | 1,015 | 1,018 | 1,003 | 1,008 | -1.18% | 526,500 | 2849億2763万 | -1.08% | 6.71 | 0.74 |
| 01/10 | 1,026 | 1,027 | 1,012 | 1,020 | -0.97% | 436,700 | 2883億1962万 | +0.1% | 6.79 | 0.75 |
| 01/09 | 1,036 | 1,037 | 1,027 | 1,030 | -0.87% | 372,400 | 2911億4628万 | +1.08% | 6.86 | 0.75 |
| 01/08 | 1,047 | 1,055 | 1,038 | 1,039 | -0.86% | 394,000 | 2936億9028万 | +2.06% | 6.92 | 0.76 |
| 01/07 | 1,062 | 1,064 | 1,048 | 1,048 | -1.04% | 513,900 | 2962億3428万 | +3.15% | 6.98 | 0.77 |
| 01/06 | 1,060 | 1,065 | 1,054 | 1,059 | +0.28% | 498,500 | 2993億4361万 | +4.33% | 7.05 | 0.77 |
| 2024 |
| 12/30 | 1,059 | 1,067 | 1,054 | 1,056 | +0.09% | 429,400 | 2984億9561万 | +4.24% | 7.03 | 0.8 |
| 12/27 | 1,050 | 1,056 | 1,049 | 1,055 | +1.25% | 391,600 | 2982億1294万 | +4.35% | 7.02 | 0.8 |
| 12/26 | 1,030 | 1,042 | 1,030 | 1,042 | +1.17% | 444,800 | 2945億3828万 | +3.17% | 6.94 | 0.79 |
| 12/25 | 1,033 | 1,033 | 1,020 | 1,030 | +0.19% | 288,800 | 2911億4628万 | +2.08% | 6.86 | 0.78 |
| 12/24 | 1,019 | 1,031 | 1,013 | 1,028 | +1.78% | 422,200 | 2905億8095万 | +1.88% | 6.84 | 0.78 |
| 12/23 | 1,008 | 1,011 | 1,004 | 1,010 | +0.7% | 238,800 | 2854億9296万 | +0.1% | 6.72 | 0.76 |
| 12/20 | 1,011 | 1,017 | 1,003 | 1,003 | -0.4% | 506,100 | 2835億1429万 | -0.69% | 6.68 | 0.76 |
| 12/19 | 997 | 1,010 | 995 | 1,007 | +0.4% | 394,900 | 2846億4496万 | -0.4% | 6.7 | 0.76 |
| 12/18 | 1,000 | 1,009 | 997 | 1,003 | +0.5% | 381,800 | 2835億1429万 | -0.89% | 6.68 | 0.76 |
| 12/17 | 1,003 | 1,007 | 998 | 998 | -0.5% | 687,300 | 2821億96万 | -1.48% | 6.65 | 0.75 |
| 12/16 | 1,007 | 1,008 | 1,000 | 1,003 | -0.2% | 497,400 | 2835億1429万 | -1.18% | 6.68 | 0.76 |
| 12/13 | 1,004 | 1,011 | 1,001 | 1,005 | -0.69% | 452,300 | 2840億7963万 | -1.08% | 6.69 | 0.76 |
| 12/12 | 1,016 | 1,019 | 1,011 | 1,012 | +0.4% | 342,700 | 2860億5829万 | -0.59% | 6.74 | 0.76 |
| 12/11 | 1,007 | 1,010 | 1,003 | 1,008 | +0.7% | 266,500 | 2849億2763万 | -1.18% | 6.71 | 0.76 |
| 12/10 | 1,009 | 1,011 | 1,001 | 1,001 | -0.2% | 359,700 | 2829億4896万 | -1.96% | 6.67 | 0.76 |
| 12/09 | 1,005 | 1,008 | 1,000 | 1,003 | +0.3% | 454,500 | 2835億1429万 | -1.76% | 6.68 | 0.76 |
| 12/06 | 1,004 | 1,007 | 997 | 1,000 | 0% | 397,600 | 2826億6630万 | -2.06% | 6.66 | 0.76 |
| 12/05 | 1,008 | 1,012 | 999 | 1,000 | -0.3% | 512,800 | 2826億6630万 | -2.06% | 6.66 | 0.76 |
| 12/04 | 1,013 | 1,014 | 1,002 | 1,003 | -1.18% | 322,500 | 2835億1429万 | -1.76% | 6.68 | 0.76 |
| 12/03 | 1,010 | 1,021 | 1,008 | 1,015 | +1% | 349,500 | 2869億629万 | -0.59% | 6.76 | 0.77 |
| 12/02 | 1,003 | 1,009 | 1,003 | 1,005 | 0% | 333,700 | 2840億7963万 | -1.57% | 6.69 | 0.76 |
| 11/29 | 1,010 | 1,014 | 1,005 | 1,005 | -0.59% | 212,100 | 2840億7963万 | -1.37% | 6.69 | 0.76 |
| 11/28 | 1,003 | 1,011 | 1,000 | 1,011 | +0.8% | 259,900 | 2857億7562万 | -0.79% | 6.73 | 0.76 |
| 11/27 | 1,010 | 1,012 | 996 | 1,003 | -1.28% | 642,200 | 2835億1429万 | -1.47% | 6.68 | 0.76 |
| 11/26 | 1,015 | 1,021 | 1,008 | 1,016 | +0.3% | 318,100 | 2871億8896万 | -0.2% | 6.76 | 0.77 |
| 11/25 | 1,026 | 1,026 | 1,013 | 1,013 | -0.3% | 391,000 | 2863億4096万 | -0.39% | 6.74 | 0.77 |
| 11/22 | 1,018 | 1,024 | 1,014 | 1,016 | -0.2% | 218,000 | 2871億8896万 | -0.1% | 6.76 | 0.77 |
| 11/21 | 1,025 | 1,032 | 1,017 | 1,018 | -0.97% | 294,400 | 2877億5429万 | +0.2% | 6.78 | 0.77 |
| 11/20 | 1,033 | 1,037 | 1,026 | 1,028 | -0.77% | 189,000 | 2905億8095万 | +1.18% | 6.84 | 0.78 |
| 11/19 | 1,033 | 1,040 | 1,027 | 1,036 | +0.58% | 285,400 | 2928億4228万 | +2.07% | 6.9 | 0.78 |
| 11/18 | 1,025 | 1,038 | 1,024 | 1,030 | +0.39% | 219,200 | 2911億4628万 | +1.68% | 6.86 | 0.78 |
| 11/15 | 1,042 | 1,042 | 1,026 | 1,026 | -0.87% | 341,000 | 2900億1562万 | +1.38% | 6.83 | 0.78 |
| 11/14 | 1,032 | 1,043 | 1,030 | 1,035 | +0.39% | 309,000 | 2925億5962万 | +2.37% | 6.89 | 0.78 |
| 11/13 | 1,047 | 1,050 | 1,028 | 1,031 | -1.62% | 477,600 | 2914億2895万 | +2.18% | 6.86 | 0.78 |
| 11/12 | 1,040 | 1,056 | 1,040 | 1,048 | +1.26% | 402,900 | 2962億3428万 | +3.97% | 6.98 | 0.79 |
| 11/11 | 1,046 | 1,046 | 1,029 | 1,035 | -1.99% | 651,700 | 2925億5962万 | +2.78% | 6.89 | 0.78 |
| 11/08 | 1,060 | 1,064 | 1,046 | 1,056 | -0.38% | 492,300 | 2984億9561万 | +4.97% | 7.03 | 0.8 |
| 11/07 | 1,061 | 1,078 | 1,052 | 1,060 | +2.81% | 1,288,900 | 2996億2627万 | +5.58% | 7.06 | 0.8 |
| 11/06 | 1,010 | 1,034 | 1,008 | 1,031 | +3% | 507,400 | 2914億2895万 | +2.89% | 6.86 | 0.78 |
| 11/05 | 1,012 | 1,014 | 1,001 | 1,001 | -0.1% | 348,200 | 2829億4896万 | +0.1% | 6.67 | 0.76 |
| 11/01 | 1,001 | 1,014 | 999 | 1,002 | -0.4% | 376,500 | 2832億3163万 | +0.2% | 6.67 | 0.76 |
| 10/31 | 1,009 | 1,014 | 1,003 | 1,006 | +0.1% | 463,600 | 2843億6229万 | +0.5% | 6.7 | 0.76 |
| 10/30 | 1,001 | 1,011 | 999 | 1,005 | +0.5% | 2,202,400 | 2840億7963万 | +0.4% | 6.69 | 0.76 |
