株価チャート
2024/12/18～2025/05/21
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 | PER | PBR |
|---|
| 2025 |
| 05/21 | 3,305 | 3,325 | 3,275 | 3,295 | -0.3% | 57,000 | 1343億3834万 | -6.42% | 10.06 | 0.38 |
| 05/20 | 3,330 | 3,355 | 3,280 | 3,305 | -0.9% | 77,400 | 1347億4604万 | -6.32% | 10.09 | 0.38 |
| 05/19 | 3,360 | 3,400 | 3,335 | 3,335 | -1.19% | 60,900 | 1359億6916万 | -5.68% | 10.18 | 0.38 |
| 05/16 | 3,330 | 3,390 | 3,295 | 3,375 | +0.75% | 87,100 | 1375億9997万 | -4.61% | 10.3 | 0.38 |
| 05/15 | 3,360 | 3,375 | 3,325 | 3,350 | -1.76% | 165,600 | 1365億8071万 | -5.45% | 10.22 | 0.38 |
| 05/14 | 3,435 | 3,545 | 3,405 | 3,410 | -6.45% | 214,800 | 1390億2693万 | -3.75% | 10.41 | 0.39 |
| 05/13 | 3,635 | 3,705 | 3,605 | 3,645 | +0.28% | 76,100 | 1486億797万 | +2.76% | 11.12 | 0.42 |
| 05/12 | 3,615 | 3,655 | 3,605 | 3,635 | +0.55% | 30,100 | 1482億26万 | +2.54% | 11.09 | 0.41 |
| 05/09 | 3,570 | 3,630 | 3,560 | 3,615 | +1.54% | 63,500 | 1473億8486万 | +2% | 11.03 | 0.41 |
| 05/08 | 3,575 | 3,595 | 3,545 | 3,560 | -1.25% | 38,400 | 1451億4249万 | +0.42% | 10.86 | 0.41 |
| 05/07 | 3,575 | 3,630 | 3,575 | 3,605 | +0.56% | 67,500 | 1469億7715万 | +1.64% | 11 | 0.41 |
| 05/02 | 3,505 | 3,600 | 3,500 | 3,585 | +1.99% | 51,400 | 1461億6175万 | +0.93% | 10.94 | 0.41 |
| 05/01 | 3,535 | 3,575 | 3,515 | 3,515 | -0.57% | 41,700 | 1433億782万 | -1.26% | 10.73 | 0.4 |
| 04/30 | 3,565 | 3,580 | 3,535 | 3,535 | -0.84% | 49,800 | 1441億2323万 | -1.01% | 10.79 | 0.4 |
| 04/28 | 3,600 | 3,600 | 3,550 | 3,565 | -0.97% | 52,200 | 1453億4634万 | -0.53% | 10.88 | 0.41 |
| 04/25 | 3,640 | 3,660 | 3,590 | 3,600 | -1.37% | 37,600 | 1467億7330万 | +0.14% | 10.99 | 0.41 |
| 04/24 | 3,695 | 3,705 | 3,640 | 3,650 | -0.54% | 41,000 | 1488億1182万 | +1.3% | 11.14 | 0.42 |
| 04/23 | 3,670 | 3,695 | 3,660 | 3,670 | +1.38% | 59,800 | 1496億2723万 | +1.72% | 11.2 | 0.42 |
| 04/22 | 3,595 | 3,635 | 3,590 | 3,620 | +0.7% | 54,800 | 1475億8871万 | +0.22% | 11.05 | 0.41 |
| 04/21 | 3,555 | 3,620 | 3,555 | 3,595 | +0.7% | 30,500 | 1465億6945万 | -0.61% | 10.97 | 0.41 |
| 04/18 | 3,540 | 3,585 | 3,520 | 3,570 | +2.15% | 21,900 | 1455億5019万 | -1.46% | 10.9 | 0.41 |
| 04/17 | 3,500 | 3,540 | 3,485 | 3,495 | -0.29% | 22,000 | 1424億9241万 | -3.75% | 10.67 | 0.4 |
| 04/16 | 3,495 | 3,540 | 3,490 | 3,505 | +0.29% | 51,400 | 1429億12万 | -3.68% | 10.7 | 0.4 |
| 04/15 | 3,550 | 3,565 | 3,490 | 3,495 | 0% | 59,300 | 1424億9241万 | -4.12% | 10.67 | 0.4 |
| 04/14 | 3,460 | 3,505 | 3,455 | 3,495 | +1.01% | 35,100 | 1424億9241万 | -4.33% | 10.67 | 0.4 |
| 04/11 | 3,405 | 3,465 | 3,385 | 3,460 | -1.84% | 69,500 | 1410億6545万 | -5.52% | 10.56 | 0.39 |
| 04/10 | 3,575 | 3,575 | 3,460 | 3,525 | +4.14% | 70,200 | 1437億1552万 | -4.03% | 10.76 | 0.4 |
| 04/09 | 3,440 | 3,465 | 3,335 | 3,385 | -2.73% | 76,400 | 1380億767万 | -7.94% | 10.33 | 0.39 |
| 04/08 | 3,420 | 3,495 | 3,405 | 3,480 | +3.57% | 94,700 | 1418億8086万 | -5.56% | 10.62 | 0.4 |
| 04/07 | 3,310 | 3,430 | 3,285 | 3,360 | -4.55% | 104,300 | 1369億8841万 | -8.89% | 10.25 | 0.38 |
| 04/04 | 3,520 | 3,520 | 3,450 | 3,520 | -1.95% | 90,300 | 1435億1167万 | -4.66% | 10.74 | 0.4 |
| 04/03 | 3,560 | 3,595 | 3,520 | 3,590 | -0.42% | 80,700 | 1463億6560万 | -2.74% | 10.96 | 0.41 |
| 04/02 | 3,640 | 3,665 | 3,590 | 3,605 | -0.69% | 49,600 | 1469億7715万 | -2.2% | 11 | 0.41 |
| 04/01 | 3,625 | 3,670 | 3,620 | 3,630 | +0.41% | 42,400 | 1479億9641万 | -1.47% | 11.08 | 0.41 |
| 03/31 | 3,690 | 3,690 | 3,580 | 3,615 | -3.08% | 74,900 | 1473億8486万 | -1.85% | 16.4 | 0.41 |
| 03/28 | 3,755 | 3,755 | 3,695 | 3,730 | -1.58% | 64,000 | 1520億7345万 | +1.19% | 16.98 | 0.43 |
| 03/27 | 3,770 | 3,790 | 3,740 | 3,790 | -0.26% | 71,300 | 1545億1967万 | +2.91% | 17.26 | 0.43 |
| 03/26 | 3,850 | 3,860 | 3,790 | 3,800 | -1.17% | 104,300 | 1549億2737万 | +3.37% | 17.3 | 0.43 |
| 03/25 | 3,840 | 3,870 | 3,820 | 3,845 | +0.26% | 66,800 | 1567億6204万 | +4.77% | 17.51 | 0.44 |
| 03/24 | 3,830 | 3,845 | 3,805 | 3,835 | +0.66% | 75,800 | 1563億5434万 | +4.7% | 17.46 | 0.44 |
| 03/21 | 3,775 | 3,850 | 3,765 | 3,810 | +0.79% | 87,200 | 1553億3508万 | +4.21% | 17.35 | 0.44 |
| 03/19 | 3,740 | 3,785 | 3,740 | 3,780 | +0.67% | 49,400 | 1541億1197万 | +3.59% | 17.21 | 0.43 |
| 03/18 | 3,745 | 3,770 | 3,730 | 3,755 | 0% | 53,100 | 1530億9271万 | +3.07% | 17.1 | 0.43 |
| 03/17 | 3,750 | 3,780 | 3,740 | 3,755 | +0.13% | 46,100 | 1530億9271万 | +3.22% | 17.1 | 0.43 |
| 03/14 | 3,760 | 3,775 | 3,700 | 3,750 | -0.27% | 92,100 | 1528億8886万 | +3.22% | 17.07 | 0.43 |
| 03/13 | 3,720 | 3,785 | 3,675 | 3,760 | +1.48% | 100,400 | 1532億9656万 | +3.64% | 17.12 | 0.43 |
| 03/12 | 3,645 | 3,715 | 3,645 | 3,705 | +1.79% | 78,100 | 1510億5419万 | +2.29% | 16.87 | 0.42 |
| 03/11 | 3,690 | 3,690 | 3,625 | 3,640 | -1.89% | 78,600 | 1484億412万 | +0.66% | 16.57 | 0.42 |
| 03/10 | 3,700 | 3,730 | 3,670 | 3,710 | +0.13% | 50,600 | 1512億5804万 | +2.54% | 16.89 | 0.42 |
| 03/07 | 3,730 | 3,740 | 3,680 | 3,705 | -0.8% | 76,100 | 1510億5419万 | +2.46% | 16.87 | 0.42 |
| 03/06 | 3,660 | 3,735 | 3,660 | 3,735 | +2.75% | 115,200 | 1522億7730万 | +3.35% | 17.01 | 0.43 |
| 03/05 | 3,595 | 3,675 | 3,595 | 3,635 | +1.11% | 67,400 | 1482億26万 | +0.58% | 16.55 | 0.42 |
| 03/04 | 3,535 | 3,610 | 3,515 | 3,595 | +1.7% | 73,500 | 1465億6945万 | -0.61% | 16.37 | 0.41 |
| 03/03 | 3,505 | 3,535 | 3,495 | 3,535 | +1.87% | 62,600 | 1441億2323万 | -2.32% | 16.1 | 0.4 |
| 02/28 | 3,490 | 3,500 | 3,440 | 3,470 | -0.57% | 75,800 | 1414億7315万 | -4.17% | 15.8 | 0.4 |
| 02/27 | 3,480 | 3,490 | 3,455 | 3,490 | +0.43% | 66,800 | 1422億8856万 | -3.75% | 15.89 | 0.4 |
| 02/26 | 3,550 | 3,565 | 3,455 | 3,475 | -2.39% | 59,200 | 1416億7701万 | -4.32% | 15.82 | 0.4 |
| 02/25 | 3,575 | 3,595 | 3,555 | 3,560 | -0.84% | 33,500 | 1451億4249万 | -2.09% | 16.21 | 0.41 |
| 02/21 | 3,700 | 3,705 | 3,575 | 3,590 | -2.71% | 54,500 | 1463億6560万 | -1.27% | 16.35 | 0.41 |
| 02/20 | 3,660 | 3,715 | 3,655 | 3,690 | +0.54% | 95,500 | 1504億4263万 | +1.49% | 16.8 | 0.42 |
| 02/19 | 3,605 | 3,695 | 3,590 | 3,670 | +1.52% | 47,900 | 1496億2723万 | +1.07% | 16.71 | 0.42 |
| 02/18 | 3,635 | 3,640 | 3,590 | 3,615 | -0.41% | 45,200 | 1473億8486万 | -0.33% | 16.46 | 0.41 |
| 02/17 | 3,665 | 3,680 | 3,625 | 3,630 | -1.09% | 39,900 | 1479億9641万 | +0.03% | 16.53 | 0.42 |
| 02/14 | 3,710 | 3,720 | 3,635 | 3,670 | +0.27% | 82,800 | 1496億2723万 | +1.1% | 16.71 | 0.42 |
| 02/13 | 3,675 | 3,720 | 3,640 | 3,660 | +0.27% | 83,900 | 1492億1952万 | +0.8% | 16.66 | 0.42 |
| 02/12 | 3,675 | 3,695 | 3,630 | 3,650 | +0.41% | 59,700 | 1488億1182万 | +0.47% | 16.62 | 0.42 |
| 02/10 | 3,650 | 3,670 | 3,625 | 3,635 | +0.14% | 38,400 | 1482億26万 | -0.05% | 16.55 | 0.42 |
| 02/07 | 3,595 | 3,635 | 3,595 | 3,630 | +0.28% | 36,700 | 1479億9641万 | -0.25% | 16.53 | 0.42 |
| 02/06 | 3,630 | 3,645 | 3,605 | 3,620 | +0.14% | 23,300 | 1475億8871万 | -0.6% | 16.48 | 0.41 |
| 02/05 | 3,620 | 3,655 | 3,590 | 3,615 | +0.14% | 60,200 | 1473億8486万 | -0.8% | 16.46 | 0.41 |
| 02/04 | 3,610 | 3,665 | 3,595 | 3,610 | +1.4% | 77,100 | 1471億8101万 | -0.99% | 16.44 | 0.41 |
| 02/03 | 3,685 | 3,690 | 3,555 | 3,560 | -3.39% | 164,500 | 1451億4249万 | -2.41% | 16.21 | 0.41 |
| 01/31 | 3,675 | 3,685 | 3,645 | 3,685 | +0.41% | 51,900 | 1502億3878万 | +0.88% | 16.78 | 0.42 |
| 01/30 | 3,675 | 3,685 | 3,645 | 3,670 | +0.14% | 57,300 | 1496億2723万 | +0.49% | 16.71 | 0.42 |
| 01/29 | 3,715 | 3,715 | 3,665 | 3,665 | -1.35% | 54,900 | 1494億2338万 | +0.33% | 16.69 | 0.42 |
| 01/28 | 3,710 | 3,725 | 3,675 | 3,715 | +0.13% | 87,100 | 1514億6189万 | +1.67% | 16.91 | 0.42 |
| 01/27 | 3,695 | 3,710 | 3,680 | 3,710 | +1.78% | 77,200 | 1512億5804万 | +1.53% | 16.89 | 0.42 |
| 01/24 | 3,605 | 3,690 | 3,605 | 3,645 | +1.53% | 71,200 | 1486億797万 | -0.27% | 16.6 | 0.42 |
| 01/23 | 3,610 | 3,610 | 3,560 | 3,590 | -0.55% | 62,100 | 1463億6560万 | -1.89% | 16.35 | 0.41 |
| 01/22 | 3,640 | 3,655 | 3,590 | 3,610 | -0.41% | 61,000 | 1471億8101万 | -1.53% | 16.44 | 0.41 |
| 01/21 | 3,600 | 3,625 | 3,600 | 3,625 | +0.97% | 36,700 | 1477億9256万 | -1.28% | 16.5 | 0.41 |
| 01/20 | 3,565 | 3,600 | 3,565 | 3,590 | +1.27% | 57,000 | 1463億6560万 | -2.31% | 16.35 | 0.41 |
| 01/17 | 3,600 | 3,610 | 3,510 | 3,545 | -1.53% | 69,300 | 1445億3093万 | -3.67% | 16.14 | 0.41 |
| 01/16 | 3,575 | 3,605 | 3,560 | 3,600 | +1.27% | 73,700 | 1467億7330万 | -2.39% | 16.39 | 0.41 |
| 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 |
