株価チャート
2024/08/16～2025/01/15
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 |
| 01/15 | 3,580 | 3,590 | 3,520 | 3,555 | -0.7% | 146,600 | 1449億3864万 | -3.76% | 16.19 | 0.41 |
| 01/14 | 3,655 | 3,670 | 3,550 | 3,580 | -2.05% | 69,000 | 1459億5789万 | -3.27% | 16.3 | 0.41 |
| 01/10 | 3,640 | 3,655 | 3,605 | 3,655 | 0% | 67,800 | 1490億1567万 | -1.43% | 16.64 | 0.42 |
| 01/09 | 3,700 | 3,700 | 3,620 | 3,655 | -1.22% | 88,300 | 1490億1567万 | -1.59% | 16.64 | 0.42 |
| 01/08 | 3,655 | 3,710 | 3,655 | 3,700 | -0.13% | 100,000 | 1508億5034万 | -0.48% | 16.85 | 0.42 |
| 01/07 | 3,745 | 3,750 | 3,680 | 3,705 | -1.07% | 92,300 | 1510億5419万 | -0.43% | 16.87 | 0.42 |
| 01/06 | 3,700 | 3,765 | 3,700 | 3,745 | +1.22% | 98,500 | 1526億8500万 | +0.67% | 17.05 | 0.43 |
| 2024 |
| 12/30 | 3,700 | 3,730 | 3,690 | 3,700 | 0% | 55,300 | 1508億5034万 | -0.54% | 17.04 | 0.51 |
| 12/27 | 3,680 | 3,710 | 3,665 | 3,700 | +0.54% | 54,900 | 1508億5034万 | -0.4% | 17.04 | 0.51 |
| 12/26 | 3,640 | 3,680 | 3,615 | 3,680 | +0.96% | 56,800 | 1500億3493万 | -0.76% | 16.95 | 0.51 |
| 12/25 | 3,680 | 3,680 | 3,610 | 3,645 | -0.68% | 40,200 | 1486億797万 | -1.51% | 16.79 | 0.51 |
| 12/24 | 3,680 | 3,715 | 3,650 | 3,670 | -0.27% | 59,400 | 1496億2723万 | -0.65% | 16.9 | 0.51 |
| 12/23 | 3,675 | 3,700 | 3,665 | 3,680 | +0.14% | 39,800 | 1500億3493万 | -0.16% | 16.95 | 0.51 |
| 12/20 | 3,710 | 3,725 | 3,675 | 3,675 | -0.27% | 96,100 | 1498億3108万 | -0.03% | 16.93 | 0.51 |
| 12/19 | 3,680 | 3,715 | 3,660 | 3,685 | +0.14% | 49,800 | 1502億3878万 | +0.41% | 16.97 | 0.51 |
| 12/18 | 3,725 | 3,725 | 3,680 | 3,680 | -1.21% | 64,100 | 1500億3493万 | +0.41% | 16.95 | 0.51 |
| 12/17 | 3,740 | 3,760 | 3,700 | 3,725 | -0.4% | 78,500 | 1518億6960万 | +1.83% | 17.16 | 0.52 |
| 12/16 | 3,755 | 3,790 | 3,725 | 3,740 | -0.27% | 129,000 | 1524億8115万 | +2.47% | 17.23 | 0.52 |
| 12/13 | 3,735 | 3,755 | 3,710 | 3,750 | -0.4% | 119,100 | 1528億8886万 | +2.77% | 17.27 | 0.52 |
| 12/12 | 3,755 | 3,780 | 3,745 | 3,765 | +0.53% | 86,000 | 1535億41万 | +3.18% | 17.34 | 0.52 |
| 12/11 | 3,720 | 3,760 | 3,710 | 3,745 | +1.08% | 58,900 | 1526億8500万 | +2.57% | 17.25 | 0.52 |
| 12/10 | 3,715 | 3,720 | 3,680 | 3,705 | -0.27% | 65,600 | 1510億5419万 | +1.51% | 17.06 | 0.51 |
| 12/09 | 3,745 | 3,750 | 3,690 | 3,715 | -0.8% | 70,600 | 1514億6189万 | +1.7% | 17.11 | 0.52 |
| 12/06 | 3,750 | 3,765 | 3,705 | 3,745 | 0% | 69,000 | 1526億8500万 | +2.32% | 17.25 | 0.52 |
| 12/05 | 3,725 | 3,765 | 3,725 | 3,745 | +0.54% | 54,000 | 1526億8500万 | +2.15% | 17.25 | 0.52 |
| 12/04 | 3,750 | 3,755 | 3,675 | 3,725 | -1.06% | 99,500 | 1518億6960万 | +1.5% | 17.16 | 0.52 |
| 12/03 | 3,810 | 3,835 | 3,760 | 3,765 | -0.79% | 88,500 | 1535億41万 | +2.45% | 17.34 | 0.52 |
| 12/02 | 3,775 | 3,795 | 3,745 | 3,795 | +0.53% | 76,500 | 1547億2352万 | +3.15% | 17.48 | 0.53 |
| 11/29 | 3,770 | 3,795 | 3,735 | 3,775 | +0.13% | 56,200 | 1539億812万 | +2.58% | 17.39 | 0.52 |
| 11/28 | 3,695 | 3,775 | 3,695 | 3,770 | +2.45% | 65,400 | 1537億426万 | +2.33% | 17.36 | 0.52 |
| 11/27 | 3,710 | 3,710 | 3,635 | 3,680 | -1.34% | 99,100 | 1500億3493万 | -0.16% | 16.95 | 0.51 |
| 11/26 | 3,575 | 3,730 | 3,570 | 3,730 | +4.34% | 123,300 | 1520億7345万 | +0.97% | 17.18 | 0.52 |
| 11/25 | 3,570 | 3,610 | 3,565 | 3,575 | +1.42% | 130,700 | 1457億5404万 | -3.4% | 16.47 | 0.5 |
| 11/22 | 3,520 | 3,550 | 3,520 | 3,525 | +0.14% | 66,000 | 1437億1552万 | -5.09% | 16.23 | 0.49 |
| 11/21 | 3,495 | 3,535 | 3,465 | 3,520 | +1.44% | 143,900 | 1435億1167万 | -5.58% | 16.21 | 0.49 |
| 11/20 | 3,430 | 3,480 | 3,430 | 3,470 | +0.43% | 70,800 | 1414億7315万 | -7.24% | 15.98 | 0.48 |
| 11/19 | 3,440 | 3,475 | 3,415 | 3,455 | +0.44% | 100,200 | 1408億6160万 | -8.01% | 15.91 | 0.48 |
| 11/18 | 3,525 | 3,555 | 3,425 | 3,440 | -2.41% | 194,800 | 1402億5004万 | -8.78% | 15.84 | 0.48 |
| 11/15 | 3,565 | 3,570 | 3,510 | 3,525 | -1.12% | 167,200 | 1437億1552万 | -6.94% | 16.23 | 0.49 |
| 11/14 | 3,505 | 3,575 | 3,490 | 3,565 | +1.71% | 124,000 | 1453億4634万 | -6.18% | 16.42 | 0.5 |
| 11/13 | 3,370 | 3,520 | 3,370 | 3,505 | -0.14% | 240,500 | 1429億12万 | -8.03% | 16.14 | 0.49 |
| 11/12 | 3,680 | 3,805 | 3,360 | 3,510 | -5.9% | 166,800 | 1431億397万 | -8.19% | 16.17 | 0.49 |
| 11/11 | 3,730 | 3,745 | 3,710 | 3,730 | -0.67% | 53,300 | 1520億7345万 | -2.71% | 17.18 | 0.52 |
| 11/08 | 3,810 | 3,825 | 3,755 | 3,755 | -1.44% | 65,300 | 1530億9271万 | -2.11% | 17.29 | 0.52 |
| 11/07 | 3,760 | 3,825 | 3,760 | 3,810 | +2.42% | 82,600 | 1553億3508万 | -0.76% | 17.55 | 0.53 |
| 11/06 | 3,785 | 3,800 | 3,720 | 3,720 | -1.72% | 77,800 | 1516億6575万 | -3.1% | 17.13 | 0.52 |
| 11/05 | 3,875 | 3,875 | 3,770 | 3,785 | -2.32% | 64,500 | 1543億1582万 | -1.48% | 17.43 | 0.53 |
| 11/01 | 3,855 | 3,880 | 3,840 | 3,875 | -0.39% | 84,000 | 1579億8515万 | +0.86% | 17.85 | 0.54 |
| 10/31 | 3,850 | 3,925 | 3,840 | 3,890 | +1.04% | 107,600 | 1585億9671万 | +1.25% | 17.92 | 0.54 |
| 10/30 | 3,865 | 3,895 | 3,850 | 3,850 | -0.39% | 277,300 | 1569億6589万 | +0.31% | 17.73 | 0.53 |
| 10/29 | 3,845 | 3,880 | 3,845 | 3,865 | +0.52% | 65,800 | 1575億7745万 | +0.76% | 17.8 | 0.54 |
| 10/28 | 3,815 | 3,865 | 3,800 | 3,845 | +0.39% | 53,300 | 1567億6204万 | +0.29% | 17.71 | 0.53 |
| 10/25 | 3,860 | 3,870 | 3,795 | 3,830 | -0.91% | 45,000 | 1561億5049万 | -0.1% | 17.64 | 0.53 |
| 10/24 | 3,825 | 3,865 | 3,820 | 3,865 | +0.65% | 66,000 | 1575億7745万 | +0.83% | 17.8 | 0.54 |
| 10/23 | 3,860 | 3,895 | 3,840 | 3,840 | -0.52% | 63,500 | 1565億5819万 | +0.31% | 17.69 | 0.53 |
| 10/22 | 3,905 | 3,905 | 3,830 | 3,860 | -1.15% | 57,000 | 1573億7360万 | +0.99% | 17.78 | 0.54 |
| 10/21 | 3,900 | 3,920 | 3,890 | 3,905 | +0.13% | 59,600 | 1592億826万 | +2.31% | 17.99 | 0.54 |
| 10/18 | 3,900 | 3,935 | 3,885 | 3,900 | +0.52% | 69,000 | 1590億441万 | +2.39% | 17.96 | 0.54 |
| 10/17 | 3,860 | 3,905 | 3,845 | 3,880 | +0.52% | 58,800 | 1581億8900万 | +2% | 17.87 | 0.54 |
| 10/16 | 3,835 | 3,900 | 3,835 | 3,860 | +0.39% | 73,500 | 1573億7360万 | +1.55% | 17.78 | 0.54 |
| 10/15 | 3,820 | 3,860 | 3,805 | 3,845 | +0.65% | 101,600 | 1567億6204万 | +1.18% | 17.71 | 0.53 |
| 10/11 | 3,860 | 3,905 | 3,800 | 3,820 | -1.04% | 84,300 | 1557億4278万 | +0.55% | 17.59 | 0.53 |
| 10/10 | 3,840 | 3,875 | 3,830 | 3,860 | +0.78% | 62,400 | 1573億7360万 | +1.63% | 17.78 | 0.54 |
| 10/09 | 3,810 | 3,845 | 3,795 | 3,830 | -0.26% | 73,400 | 1561億5049万 | +0.92% | 17.64 | 0.53 |
| 10/08 | 3,735 | 3,840 | 3,735 | 3,840 | +0.92% | 80,300 | 1565億5819万 | +1.21% | 17.69 | 0.53 |
| 10/07 | 3,805 | 3,810 | 3,765 | 3,805 | +0.66% | 55,000 | 1551億3123万 | +0.42% | 17.52 | 0.53 |
| 10/04 | 3,770 | 3,790 | 3,735 | 3,780 | -0.4% | 69,200 | 1541億1197万 | -0.08% | 17.41 | 0.52 |
| 10/03 | 3,840 | 3,850 | 3,780 | 3,795 | -0.39% | 50,700 | 1547億2352万 | +0.4% | 17.48 | 0.53 |
| 10/02 | 3,805 | 3,870 | 3,795 | 3,810 | -0.13% | 73,100 | 1553億3508万 | +0.87% | 17.55 | 0.53 |
| 10/01 | 3,820 | 3,830 | 3,780 | 3,815 | +0.39% | 70,300 | 1555億3893万 | +1.11% | 17.57 | 0.53 |
| 09/30 | 3,740 | 3,820 | 3,740 | 3,800 | +0.13% | 47,200 | 1549億2737万 | +0.82% | 17.5 | 0.53 |
| 09/27 | 3,795 | 3,855 | 3,780 | 3,795 | -1.56% | 54,500 | 1547億2352万 | +0.74% | 17.56 | 0.53 |
| 09/26 | 3,825 | 3,875 | 3,820 | 3,855 | +1.45% | 93,200 | 1571億6974万 | +2.34% | 17.84 | 0.54 |
| 09/25 | 3,770 | 3,810 | 3,715 | 3,800 | +0.13% | 61,100 | 1549億2737万 | +0.9% | 17.58 | 0.54 |
| 09/24 | 3,860 | 3,860 | 3,780 | 3,795 | -0.78% | 36,100 | 1547億2352万 | +0.8% | 17.56 | 0.53 |
| 09/20 | 3,830 | 3,845 | 3,785 | 3,825 | -0.26% | 79,800 | 1559億4663万 | +1.54% | 17.7 | 0.54 |
| 09/19 | 3,800 | 3,845 | 3,785 | 3,835 | +0.79% | 54,000 | 1563億5434万 | +1.81% | 17.75 | 0.54 |
| 09/18 | 3,765 | 3,810 | 3,760 | 3,805 | +1.6% | 52,200 | 1551億3123万 | +1.09% | 17.61 | 0.54 |
| 09/17 | 3,700 | 3,745 | 3,695 | 3,745 | +1.22% | 75,500 | 1526億8500万 | -0.48% | 17.33 | 0.53 |
| 09/13 | 3,735 | 3,735 | 3,670 | 3,700 | -0.94% | 52,600 | 1508億5034万 | -1.65% | 17.12 | 0.52 |
| 09/12 | 3,685 | 3,765 | 3,685 | 3,735 | +1.36% | 51,700 | 1522億7730万 | -0.69% | 17.28 | 0.53 |
| 09/11 | 3,770 | 3,770 | 3,655 | 3,685 | -2.77% | 87,400 | 1502億3878万 | -1.97% | 17.05 | 0.52 |
| 09/10 | 3,800 | 3,810 | 3,755 | 3,790 | -0.13% | 43,400 | 1545億1967万 | +0.74% | 17.54 | 0.53 |
| 09/09 | 3,770 | 3,795 | 3,750 | 3,795 | -1.17% | 63,200 | 1547億2352万 | +1.17% | 17.56 | 0.53 |
| 09/06 | 3,805 | 3,850 | 3,795 | 3,840 | +0.66% | 51,700 | 1565億5819万 | +2.37% | 17.77 | 0.54 |
| 09/05 | 3,805 | 3,875 | 3,795 | 3,815 | +0.53% | 82,400 | 1555億3893万 | +1.57% | 17.65 | 0.54 |
| 09/04 | 3,760 | 3,825 | 3,755 | 3,795 | 0% | 59,800 | 1547億2352万 | +0.77% | 17.56 | 0.53 |
| 09/03 | 3,795 | 3,825 | 3,770 | 3,795 | 0% | 47,600 | 1547億2352万 | +0.58% | 17.56 | 0.53 |
| 09/02 | 3,715 | 3,805 | 3,715 | 3,795 | +2.29% | 73,800 | 1547億2352万 | +0.4% | 17.56 | 0.53 |
| 08/30 | 3,670 | 3,735 | 3,645 | 3,710 | +1.09% | 125,000 | 1512億5804万 | -2.06% | 17.17 | 0.52 |
| 08/29 | 3,700 | 3,740 | 3,650 | 3,670 | -0.81% | 47,200 | 1496億2723万 | -3.42% | 16.98 | 0.52 |
| 08/28 | 3,730 | 3,730 | 3,690 | 3,700 | -0.8% | 48,800 | 1508億5034万 | -2.96% | 17.12 | 0.52 |
| 08/27 | 3,720 | 3,765 | 3,715 | 3,730 | +0.81% | 44,100 | 1520億7345万 | -2.56% | 17.26 | 0.53 |
| 08/26 | 3,700 | 3,725 | 3,670 | 3,700 | -0.4% | 55,000 | 1508億5034万 | -3.7% | 17.12 | 0.52 |
| 08/23 | 3,720 | 3,765 | 3,710 | 3,715 | -0.93% | 50,700 | 1514億6189万 | -3.68% | 17.19 | 0.52 |
| 08/22 | 3,790 | 3,805 | 3,745 | 3,750 | -1.45% | 43,200 | 1528億8886万 | -3.15% | 17.35 | 0.53 |
| 08/21 | 3,770 | 3,835 | 3,770 | 3,805 | -0.52% | 33,600 | 1551億3123万 | -2.08% | 17.61 | 0.54 |
| 08/20 | 3,825 | 3,835 | 3,795 | 3,825 | +1.32% | 40,500 | 1559億4663万 | -1.77% | 17.7 | 0.54 |
| 08/19 | 3,825 | 3,850 | 3,775 | 3,775 | -1.56% | 41,000 | 1539億812万 | -3.23% | 17.47 | 0.53 |
| 08/16 | 3,855 | 3,855 | 3,805 | 3,835 | +0.13% | 76,800 | 1563億5434万 | -1.87% | 17.75 | 0.54 |
