株価チャート
株価
4/24
- 前日 (4/23)
- 3,938
- 始値
- 3,959
- 高値
- 4,025
- 安値
- 3,958
- 終値 +2.21%
- 4,025
- 出来高 +26.3%
- 1,454,600
乖離率
- 株価（5日）
移動平均値 - +1.92%
3,949 - 株価（25日）
移動平均値 - -2.23%
4,117 - 出来高（5日）
移動平均値 - +18.58%
1,226,700
2023/11/28～2024/04/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/24 | 3,959 | 4,025 | 3,958 | 4,025 | +2.21% | 1,454,600 | 2兆3377億 | -2.23% | 25.72 | 5.66 |
| 04/23 | 4,000 | 4,000 | 3,923 | 3,938 | -0.88% | 1,151,700 | 2兆2871億 | -4.51% | 25.16 | 5.54 |
| 04/22 | 3,918 | 3,976 | 3,918 | 3,973 | +2.29% | 995,300 | 2兆3075億 | -3.87% | 25.39 | 5.59 |
| 04/19 | 3,897 | 3,911 | 3,821 | 3,884 | -1.09% | 1,430,100 | 2兆2558億 | -6.14% | 24.82 | 5.47 |
| 04/18 | 3,882 | 3,944 | 3,860 | 3,927 | +0.87% | 1,101,800 | 2兆2807億 | -5.35% | 25.09 | 5.53 |
| 04/17 | 3,931 | 3,945 | 3,847 | 3,893 | -0.94% | 1,497,500 | 2兆2610億 | -6.42% | 24.88 | 5.48 |
| 04/16 | 3,917 | 3,958 | 3,873 | 3,930 | -1.28% | 1,735,900 | 2兆2825億 | -5.82% | 25.11 | 5.53 |
| 04/15 | 4,024 | 4,045 | 3,931 | 3,981 | -2.09% | 1,913,700 | 2兆3121億 | -4.92% | 25.44 | 5.6 |
| 04/12 | 4,121 | 4,136 | 4,046 | 4,066 | -0.81% | 1,611,200 | 2兆3615億 | -3.21% | 25.98 | 5.72 |
| 04/11 | 4,086 | 4,102 | 4,053 | 4,099 | -2.2% | 1,227,300 | 2兆3806億 | -2.75% | 26.19 | 5.77 |
| 04/10 | 4,250 | 4,257 | 4,179 | 4,191 | -0.95% | 767,100 | 2兆4341億 | -0.85% | 26.78 | 5.9 |
| 04/09 | 4,170 | 4,247 | 4,165 | 4,231 | +1.66% | 985,100 | 2兆5139億 | -0.12% | 27.04 | 5.95 |
| 04/08 | 4,235 | 4,239 | 4,144 | 4,162 | -1.42% | 1,095,300 | 2兆4172億 | -1.75% | 26.59 | 5.86 |
| 04/05 | 4,146 | 4,242 | 4,100 | 4,222 | +0.79% | 1,280,900 | 2兆4521億 | -0.4% | 26.98 | 5.94 |
| 04/04 | 4,135 | 4,246 | 4,088 | 4,189 | +2.27% | 1,407,600 | 2兆4329億 | -1.16% | 26.77 | 5.9 |
| 04/03 | 4,110 | 4,123 | 4,041 | 4,096 | -1.96% | 1,377,900 | 2兆3789億 | -3.31% | 26.17 | 5.76 |
| 04/02 | 4,203 | 4,228 | 4,140 | 4,178 | -0.67% | 1,316,300 | 2兆4265億 | -1.42% | 26.7 | 5.88 |
| 04/01 | 4,288 | 4,290 | 4,177 | 4,206 | -0.87% | 954,600 | 2兆4990億 | -0.78% | 26.88 | 5.92 |
| 03/29 | 4,263 | 4,276 | 4,212 | 4,243 | -0.33% | 796,000 | 2兆5210億 | +0.14% | 30.67 | 6.11 |
| 03/28 | 4,375 | 4,377 | 4,237 | 4,257 | -1.78% | 1,095,600 | 2兆5293億 | +0.61% | 30.77 | 6.13 |
| 03/27 | 4,240 | 4,382 | 4,233 | 4,334 | +3.19% | 1,734,400 | 2兆5751億 | +2.6% | 31.33 | 6.24 |
| 03/26 | 4,180 | 4,210 | 4,144 | 4,200 | +0.1% | 995,000 | 2兆4955億 | -0.33% | 30.36 | 6.05 |
| 03/25 | 4,270 | 4,306 | 4,188 | 4,196 | -0.21% | 1,383,500 | 2兆4931億 | -0.36% | 30.33 | 6.05 |
| 03/22 | 4,252 | 4,274 | 4,152 | 4,205 | -2.12% | 1,910,200 | 2兆4984億 | -0.07% | 30.39 | 6.06 |
| 03/21 | 4,225 | 4,314 | 4,225 | 4,296 | +2.46% | 1,780,700 | 2兆5525億 | +2.12% | 31.05 | 6.19 |
| 03/19 | 4,145 | 4,203 | 4,092 | 4,193 | +0.26% | 1,595,000 | 2兆4913億 | -0.31% | 30.31 | 6.04 |
| 03/18 | 4,071 | 4,208 | 4,062 | 4,182 | +2.1% | 1,274,400 | 2兆4848億 | -0.5% | 30.23 | 6.03 |
| 03/15 | 4,156 | 4,169 | 4,086 | 4,096 | -1.59% | 2,013,200 | 2兆4337億 | -2.55% | 29.61 | 5.9 |
| 03/14 | 4,116 | 4,162 | 4,111 | 4,162 | -0.57% | 1,460,600 | 2兆4729億 | -1.09% | 30.08 | 6 |
| 03/13 | 4,258 | 4,271 | 4,162 | 4,186 | -1.02% | 1,333,100 | 2兆4871億 | -0.48% | 30.26 | 6.03 |
| 03/12 | 4,197 | 4,239 | 4,117 | 4,229 | -0.89% | 1,357,300 | 2兆5127億 | +0.57% | 30.57 | 6.09 |
| 03/11 | 4,263 | 4,295 | 4,201 | 4,267 | -1.84% | 1,066,300 | 2兆5353億 | +1.52% | 30.84 | 6.15 |
| 03/08 | 4,358 | 4,389 | 4,320 | 4,347 | -1.23% | 1,307,200 | 2兆5828億 | +3.48% | 31.42 | 6.26 |
| 03/07 | 4,364 | 4,449 | 4,360 | 4,401 | +0.16% | 1,138,700 | 2兆6149億 | +4.56% | 31.81 | 6.34 |
| 03/06 | 4,399 | 4,439 | 4,355 | 4,394 | -0.84% | 1,707,800 | 2兆6107億 | +4.42% | 31.76 | 6.33 |
| 03/05 | 4,213 | 4,471 | 4,201 | 4,431 | +4.53% | 2,358,300 | 2兆6327億 | +5.35% | 32.03 | 6.38 |
| 03/04 | 4,215 | 4,313 | 4,202 | 4,239 | +0.45% | 1,297,900 | 2兆5186億 | +0.88% | 30.64 | 6.11 |
| 03/01 | 4,213 | 4,221 | 4,163 | 4,220 | +0.38% | 1,111,200 | 2兆5073億 | +0.31% | 30.5 | 6.08 |
| 02/29 | 4,077 | 4,217 | 4,071 | 4,204 | +1.59% | 2,787,400 | 2兆4978億 | -0.19% | 30.39 | 6.06 |
| 02/28 | 4,120 | 4,150 | 4,064 | 4,138 | -0.48% | 1,274,600 | 2兆4586億 | -1.99% | 29.91 | 5.96 |
| 02/27 | 4,161 | 4,205 | 4,141 | 4,158 | -0.5% | 1,045,400 | 2兆4705億 | -1.77% | 30.05 | 5.99 |
| 02/26 | 4,163 | 4,224 | 4,139 | 4,179 | -0.02% | 1,180,600 | 2兆4830億 | -1.46% | 30.21 | 6.02 |
| 02/22 | 4,050 | 4,186 | 4,049 | 4,180 | +2.68% | 1,524,100 | 2兆4836億 | -1.65% | 30.21 | 6.02 |
| 02/21 | 4,044 | 4,118 | 3,995 | 4,071 | -0.27% | 1,376,500 | 2兆4188億 | -4.48% | 29.43 | 5.87 |
| 02/20 | 4,109 | 4,122 | 4,035 | 4,082 | -0.15% | 1,192,700 | 2兆4253億 | -4.65% | 29.51 | 5.88 |
| 02/19 | 4,120 | 4,140 | 4,035 | 4,088 | -1.14% | 1,261,000 | 2兆4289億 | -4.95% | 29.55 | 5.89 |
| 02/16 | 4,168 | 4,175 | 4,110 | 4,135 | +0.17% | 1,227,100 | 2兆4568億 | -4.15% | 29.89 | 5.96 |
| 02/15 | 4,194 | 4,198 | 4,102 | 4,128 | -1.17% | 1,368,800 | 2兆4527億 | -4.55% | 29.84 | 5.95 |
| 02/14 | 4,159 | 4,184 | 4,129 | 4,177 | -2.09% | 1,833,200 | 2兆4818億 | -3.62% | 30.19 | 6.02 |
| 02/13 | 4,182 | 4,356 | 4,182 | 4,266 | +3.52% | 2,555,100 | 2兆5347億 | -1.68% | 30.84 | 6.15 |
| 02/09 | 4,165 | 4,181 | 4,086 | 4,121 | -1.32% | 1,632,500 | 2兆4485億 | -4.96% | 29.79 | 5.94 |
| 02/08 | 4,281 | 4,281 | 4,164 | 4,176 | -1.28% | 1,392,700 | 2兆4812億 | -3.76% | 30.18 | 6.02 |
| 02/07 | 4,110 | 4,258 | 4,105 | 4,230 | +2.79% | 1,977,200 | 2兆5133億 | -2.44% | 30.58 | 6.09 |
| 02/06 | 4,126 | 4,186 | 4,115 | 4,115 | -0.68% | 1,395,200 | 2兆4449億 | -4.99% | 29.74 | 5.93 |
| 02/05 | 4,211 | 4,214 | 4,112 | 4,143 | -1.1% | 1,606,100 | 2兆4616億 | -4.34% | 29.95 | 5.97 |
| 02/02 | 4,182 | 4,227 | 4,154 | 4,189 | -0.85% | 1,913,800 | 2兆4889億 | -3.23% | 30.28 | 6.04 |
| 02/01 | 4,253 | 4,325 | 4,196 | 4,225 | -6.79% | 3,344,000 | 2兆5103億 | -2.31% | 30.54 | 6.09 |
| 01/31 | 4,388 | 4,543 | 4,384 | 4,533 | +3.56% | 1,856,100 | 2兆6933億 | +4.95% | 32.77 | 6.53 |
| 01/30 | 4,324 | 4,400 | 4,307 | 4,377 | +0.99% | 1,370,400 | 2兆6006億 | +1.84% | 31.64 | 6.31 |
| 01/29 | 4,360 | 4,365 | 4,312 | 4,334 | -0.07% | 733,200 | 2兆5751億 | +1.12% | 31.33 | 6.24 |
| 01/26 | 4,387 | 4,393 | 4,311 | 4,337 | -0.5% | 1,028,700 | 2兆5769億 | +1.4% | 31.35 | 6.25 |
| 01/25 | 4,354 | 4,398 | 4,328 | 4,359 | +0.18% | 1,115,600 | 2兆5899億 | +2.2% | 31.51 | 6.28 |
| 01/24 | 4,400 | 4,414 | 4,320 | 4,351 | -2.22% | 1,144,800 | 2兆5852億 | +2.28% | 31.45 | 6.27 |
| 01/23 | 4,434 | 4,472 | 4,418 | 4,450 | +0.75% | 1,044,100 | 2兆6440億 | +4.9% | 32.17 | 6.41 |
| 01/22 | 4,375 | 4,428 | 4,375 | 4,417 | +0.98% | 1,096,300 | 2兆6244億 | +4.57% | 31.93 | 6.36 |
| 01/19 | 4,412 | 4,423 | 4,362 | 4,374 | -0.5% | 816,200 | 2兆5988億 | +3.97% | 31.62 | 6.3 |
| 01/18 | 4,435 | 4,436 | 4,362 | 4,396 | -1.83% | 1,347,400 | 2兆6119億 | +4.87% | 31.78 | 6.33 |
| 01/17 | 4,530 | 4,556 | 4,466 | 4,478 | -1.32% | 1,245,200 | 2兆6606億 | +7.21% | 32.37 | 6.45 |
| 01/16 | 4,586 | 4,586 | 4,528 | 4,538 | -0.94% | 849,800 | 2兆6963億 | +9.01% | 32.8 | 6.54 |
| 01/15 | 4,474 | 4,581 | 4,432 | 4,581 | +3.81% | 1,419,900 | 2兆7218億 | +10.41% | 33.11 | 6.6 |
| 01/12 | 4,425 | 4,425 | 4,367 | 4,413 | +0.11% | 1,293,700 | 2兆6220億 | +6.85% | 31.9 | 6.36 |
| 01/11 | 4,388 | 4,425 | 4,370 | 4,408 | +0.92% | 948,900 | 2兆6190億 | +6.99% | 31.86 | 6.35 |
| 01/10 | 4,290 | 4,408 | 4,279 | 4,368 | +1.39% | 1,495,800 | 2兆5953億 | +6.28% | 31.57 | 6.29 |
| 01/09 | 4,210 | 4,311 | 4,201 | 4,308 | +3.26% | 1,360,600 | 2兆5596億 | +5.05% | 31.14 | 6.21 |
| 01/05 | 4,200 | 4,225 | 4,172 | 4,172 | -0.6% | 1,187,100 | 2兆4788億 | +1.91% | 30.16 | 6.01 |
| 01/04 | 4,183 | 4,199 | 4,090 | 4,197 | +2.34% | 1,107,300 | 2兆4937億 | +2.57% | 30.34 | 6.05 |
| 2023 | ||||||||||
| 12/29 | 4,102 | 4,118 | 4,067 | 4,101 | -0.12% | 780,400 | 2兆4366億 | +0.29% | 29.91 | 6.4 |
| 12/28 | 4,090 | 4,107 | 4,058 | 4,106 | -0.46% | 485,000 | 2兆4396億 | +0.34% | 29.95 | 6.41 |
| 12/27 | 4,119 | 4,152 | 4,091 | 4,125 | +0.91% | 642,600 | 2兆4509億 | +0.71% | 30.09 | 6.44 |
| 12/26 | 4,107 | 4,118 | 4,059 | 4,088 | -0.22% | 649,800 | 2兆4289億 | -0.32% | 29.82 | 6.38 |
| 12/25 | 4,103 | 4,124 | 4,079 | 4,097 | +0.96% | 404,400 | 2兆4343億 | -0.17% | 29.88 | 6.4 |
| 12/22 | 4,011 | 4,074 | 4,011 | 4,058 | +0.97% | 667,600 | 2兆4111億 | -1.24% | 29.6 | 6.34 |
| 12/21 | 4,027 | 4,043 | 3,994 | 4,019 | -1.2% | 1,051,400 | 2兆3879億 | -2.24% | 29.31 | 6.28 |
| 12/20 | 4,040 | 4,119 | 4,040 | 4,068 | -1.02% | 1,152,200 | 2兆4170億 | -1.12% | 29.67 | 6.35 |
| 12/19 | 4,080 | 4,110 | 4,017 | 4,110 | +1.36% | 851,000 | 2兆4420億 | -0.07% | 29.98 | 6.42 |
| 12/18 | 4,052 | 4,108 | 3,991 | 4,055 | -0.69% | 889,000 | 2兆4093億 | -1.36% | 29.58 | 6.33 |
| 12/15 | 4,005 | 4,102 | 4,003 | 4,083 | +1.09% | 2,092,700 | 2兆4259億 | -0.68% | 29.78 | 6.38 |
| 12/14 | 4,022 | 4,091 | 4,005 | 4,039 | +0.77% | 1,394,200 | 2兆3998億 | -1.8% | 29.46 | 6.31 |
| 12/13 | 4,000 | 4,026 | 3,979 | 4,008 | +0.53% | 924,600 | 2兆3814億 | -2.55% | 29.23 | 6.26 |
| 12/12 | 4,005 | 4,031 | 3,975 | 3,987 | +0.03% | 937,800 | 2兆3689億 | -3.16% | 29.08 | 6.23 |
| 12/11 | 4,018 | 4,035 | 3,971 | 3,986 | -0.92% | 982,100 | 2兆3683億 | -3.37% | 29.07 | 6.23 |
| 12/08 | 4,078 | 4,093 | 4,000 | 4,023 | -3.01% | 1,501,900 | 2兆3903億 | -2.64% | 29.34 | 6.28 |
| 12/07 | 4,141 | 4,177 | 4,129 | 4,148 | -0.58% | 1,067,900 | 2兆4646億 | +0.31% | 30.25 | 6.48 |
| 12/06 | 4,110 | 4,177 | 4,104 | 4,172 | +1.63% | 1,023,900 | 2兆4788億 | +1.09% | 30.43 | 6.52 |
| 12/05 | 4,150 | 4,182 | 4,097 | 4,105 | -1.79% | 998,900 | 2兆4390億 | -0.15% | 29.94 | 6.41 |
| 12/04 | 4,170 | 4,187 | 4,093 | 4,180 | +0.84% | 743,900 | 2兆4836億 | +1.93% | 30.49 | 6.53 |
| 12/01 | 4,152 | 4,179 | 4,128 | 4,145 | -0.17% | 920,200 | 2兆4628億 | +1.57% | 30.23 | 6.47 |
| 11/30 | 4,165 | 4,168 | 4,096 | 4,152 | +0.56% | 1,642,800 | 2兆4669億 | +2.17% | 30.28 | 6.48 |
| 11/29 | 4,074 | 4,155 | 4,072 | 4,129 | +0.54% | 991,500 | 2兆4533億 | +2% | 30.12 | 6.45 |
| 11/28 | 4,107 | 4,124 | 4,071 | 4,107 | -0.92% | 819,200 | 2兆4402億 | +1.91% | 29.96 | 6.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,154 4,190 11/6 4,190 10/4 | 682 2,475 3/17 | 15,724,071 4,331,700 1/29 | - | - | +9.85% 2/25 | -19.33% 2/6 |
| 2009年 3月期 | 778 2,825 4/3 | 361 1,310 10/10 | 30,132,630 8,301,000 4/28 | - | - | +13.92% 11/5 | -29.7% 10/10 |
| 2010年 3月期 | 657 2,385 8/3 | 416 1,511 4/1 | 7,629,897 2,101,900 3/12 | - | - | +17.1% 6/12 | -8.96% 11/18 |
| 2011年 3月期 | 674 2,448 4/30 | 357 1,295 3/15 | 9,300,786 2,562,200 7/29 | 5508億 | 2913億7500万 | +14.9% 11/8 | -19.99% 3/15 |
| 2012年 3月期 | 575 2,088 3/14 | 433 1,571 6/17 | 6,581,190 1,813,000 8/31 | 4698億 | 3534億7500万 | +9.99% 7/4 | -10.19% 11/24 |
| 2013年 3月期 | 680 2,470 3/22 | 431 1,566 10/15 | 5,627,952 1,550,400 7/30 | 5557億5000万 | 3523億5000万 | +15.51% 4/10 | -7.87% 5/11 |
| 2014年 3月期 | 1,003 3,640 10/24 | 618 2,245 4/2 | 6,721,671 1,851,700 4/26 | 8190億 | 5051億2500万 | +9.8% 6/18 | -9.76% 3/20 |
| 2015年 3月期 | 1,292 4,690 3/19 | 803 2,916 4/28 | 7,914,126 2,180,200 5/30 | 1兆552億 | 6561億 | +9.36% 5/26 | -6.92% 7/10 |
| 2016年 3月期 | 1,533 5,060 10/23 | 1,073 3,540 2/12 | 5,280,000 1,600,000 10/29 | 1兆2523億 | 8761億5000万 | +8.97% 10/23 | -14.67% 2/12 |
| 2017年 3月期 | 1,408 4,225 3/24 | 988 3,260 8/19 | 4,815,030 1,459,100 7/29 | 1兆1154億 | 7824億 | +8.5% 1/30 | -10.21% 6/24 |
| 2018年 3月期 | 1,863 5,590 1/18 | 1,280 3,840 4/28 | 9,480,600 3,160,200 11/30 | 1兆4757億 | 1兆137億 | +14.51% 11/7 | -12.34% 2/14 |
| 2019年 3月期 | 1,983 5,950 9/27 | 1,293 3,880 12/25 | 7,300,800 2,433,600 5/31 | 1兆4949億 | 9748億8880万 | +9.07% 3/15 | -18.08% 12/25 |
| 2020年 3月期 | 2,759 2/7 | 1,667 5,000 4/3 | 7,408,000 1/30 | 1兆7657億 | 1兆2563億 | +15.9% 4/15 | -22.4% 3/13 |
| 2021年 3月期 | 4,050 1/14 | 2,127 4/3 | 9,857,800 1/28 | 2兆5951億 | 1兆3612億 | +10.61% 9/23 | -12.97% 1/28 |
| 2022年 3月期 | 5,170 12/16 | 3,110 5/13 | 6,866,900 10/28 | 3兆1573億 | 1兆8971億 | +13.96% 11/4 | -17.74% 5/9 |
| 2023年 3月期 | 4,270 4/5 | 2,908 3/16 | 17,736,200 12/12 | 2兆6076億 | 1兆7263億 | +9.03% 5/9 | -18.03% 5/12 |
| 最新 | 4,025 2024/4/24 | 1,454,600 | 2兆3377億 | -2.23% 4,117 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
311円（2003/03/11） - 1193%（12.93倍）
4,025円（4/24）