株価チャート
株価
4/18
- 前日 (4/17)
- 3,432
- 始値
- 3,424
- 高値
- 3,488
- 安値
- 3,424
- 終値 +0.9%
- 3,463
- 出来高 -33.28%
- 4,668,900
乖離率
- 株価(5日)
移動平均値 - -1.54%
3,517 - 株価(25日)
移動平均値 - -4.55%
3,628 - 出来高(5日)
移動平均値 - -20.61%
5,880,880
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 3,424 | 3,488 | 3,424 | 3,463 | +0.9% | 4,668,900 | 3兆2909億 | -4.55% | 6.78 | 0.68 |
04/17 | 3,503 | 3,508 | 3,425 | 3,432 | -1.75% | 6,997,600 | 3兆2615億 | -5.53% | 6.72 | 0.67 |
04/16 | 3,580 | 3,585 | 3,490 | 3,493 | -3% | 7,554,000 | 3兆3194億 | -4.04% | 6.84 | 0.69 |
04/15 | 3,601 | 3,638 | 3,572 | 3,601 | +0.08% | 5,594,400 | 3兆4221億 | -1.23% | 7.06 | 0.71 |
04/12 | 3,614 | 3,626 | 3,594 | 3,598 | -0.36% | 4,589,500 | 3兆4192億 | -1.51% | 7.05 | 0.71 |
04/11 | 3,590 | 3,623 | 3,586 | 3,611 | -0.36% | 3,404,200 | 3兆4316億 | -1.28% | 7.07 | 0.71 |
04/10 | 3,610 | 3,633 | 3,605 | 3,624 | -0.17% | 3,019,700 | 3兆4439億 | -1.09% | 7.1 | 0.71 |
04/09 | 3,625 | 3,647 | 3,605 | 3,630 | +0.78% | 3,579,100 | 3兆4496億 | -1.12% | 7.11 | 0.71 |
04/08 | 3,595 | 3,604 | 3,562 | 3,602 | +0.19% | 4,159,800 | 3兆4230億 | -2.01% | 7.06 | 0.71 |
04/05 | 3,550 | 3,596 | 3,549 | 3,595 | +0.2% | 4,942,900 | 3兆4164億 | -2.39% | 7.04 | 0.71 |
04/04 | 3,641 | 3,641 | 3,588 | 3,588 | -0.69% | 6,650,600 | 3兆4097億 | -2.71% | 7.03 | 0.7 |
04/03 | 3,645 | 3,672 | 3,602 | 3,613 | -2.14% | 7,665,300 | 3兆4335億 | -2.25% | 7.08 | 0.71 |
04/02 | 3,648 | 3,745 | 3,645 | 3,692 | +2.16% | 10,199,200 | 3兆5085億 | -0.24% | 7.23 | 0.72 |
04/01 | 3,665 | 3,708 | 3,608 | 3,614 | -1.47% | 7,768,400 | 3兆4344億 | -2.22% | 7.08 | 0.71 |
03/29 | 3,634 | 3,684 | 3,634 | 3,668 | +1.07% | 5,913,400 | 3兆4857億 | -0.73% | 7.19 | 0.72 |
03/28 | 3,678 | 3,703 | 3,623 | 3,629 | -3.59% | 9,281,000 | 3兆4487億 | -1.68% | 7.11 | 0.71 |
03/27 | 3,766 | 3,785 | 3,741 | 3,764 | +0.51% | 10,062,900 | 3兆5770億 | +2.01% | 7.37 | 0.74 |
03/26 | 3,793 | 3,793 | 3,738 | 3,745 | -0.98% | 8,369,400 | 3兆5589億 | +1.68% | 7.34 | 0.74 |
03/25 | 3,778 | 3,811 | 3,744 | 3,782 | +0.42% | 10,318,700 | 3兆5941億 | +2.97% | 7.41 | 0.74 |
03/22 | 3,724 | 3,768 | 3,717 | 3,766 | +1.54% | 9,370,900 | 3兆5789億 | +2.92% | 7.38 | 0.74 |
03/21 | 3,700 | 3,709 | 3,671 | 3,709 | +0.79% | 9,627,200 | 3兆5247億 | +1.76% | 7.27 | 0.73 |
03/19 | 3,644 | 3,680 | 3,613 | 3,680 | +1.46% | 7,760,500 | 3兆4971億 | +1.1% | 7.21 | 0.72 |
03/18 | 3,616 | 3,630 | 3,581 | 3,627 | +1.37% | 5,423,500 | 3兆4468億 | -0.22% | 7.11 | 0.71 |
03/15 | 3,563 | 3,615 | 3,540 | 3,578 | -0.22% | 7,926,200 | 3兆4002億 | -1.54% | 7.01 | 0.7 |
03/14 | 3,648 | 3,655 | 3,568 | 3,586 | -0.58% | 8,166,900 | 3兆4078億 | -1.29% | 7.03 | 0.7 |
03/13 | 3,655 | 3,686 | 3,593 | 3,607 | -0.08% | 7,600,900 | 3兆4278億 | -0.63% | 7.07 | 0.71 |
03/12 | 3,625 | 3,635 | 3,544 | 3,610 | -0.91% | 8,452,200 | 3兆4306億 | -0.52% | 7.07 | 0.71 |
03/11 | 3,735 | 3,743 | 3,626 | 3,643 | -3.39% | 8,853,200 | 3兆4620億 | +0.47% | 7.14 | 0.72 |
03/08 | 3,725 | 3,771 | 3,713 | 3,771 | +1.43% | 6,823,500 | 3兆5836億 | +4.11% | 7.39 | 0.74 |
03/07 | 3,788 | 3,789 | 3,706 | 3,718 | -1.41% | 7,653,300 | 3兆5332億 | +2.88% | 7.28 | 0.73 |
03/06 | 3,741 | 3,783 | 3,711 | 3,771 | -0.11% | 6,089,300 | 3兆5836億 | +4.52% | 7.39 | 0.74 |
03/05 | 3,770 | 3,817 | 3,748 | 3,775 | +0.21% | 8,393,700 | 3兆5874億 | +4.86% | 7.4 | 0.74 |
03/04 | 3,819 | 3,847 | 3,758 | 3,767 | -0.45% | 7,624,500 | 3兆5798億 | +4.99% | 7.38 | 0.74 |
03/01 | 3,765 | 3,795 | 3,744 | 3,784 | +1.86% | 9,521,500 | 3兆5960億 | +5.82% | 7.41 | 0.74 |
02/29 | 3,759 | 3,773 | 3,698 | 3,715 | -1.85% | 11,404,300 | 3兆5304億 | +4.3% | 7.28 | 0.73 |
02/28 | 3,731 | 3,836 | 3,705 | 3,785 | +1.53% | 17,319,600 | 3兆5969億 | +6.56% | 7.42 | 0.74 |
02/27 | 3,598 | 3,728 | 3,591 | 3,728 | +4.16% | 19,619,500 | 3兆5427億 | +5.37% | 7.3 | 0.73 |
02/26 | 3,605 | 3,612 | 3,561 | 3,579 | -0.25% | 5,978,000 | 3兆4012億 | +1.47% | 7.01 | 0.7 |
02/22 | 3,593 | 3,604 | 3,575 | 3,588 | +0.62% | 6,984,200 | 3兆4097億 | +1.9% | 7.03 | 0.7 |
02/21 | 3,600 | 3,609 | 3,540 | 3,566 | -1.22% | 6,595,600 | 3兆3888億 | +1.45% | 6.99 | 0.7 |
02/20 | 3,597 | 3,614 | 3,573 | 3,610 | +0.7% | 7,556,900 | 3兆4306億 | +2.85% | 7.07 | 0.71 |
02/19 | 3,512 | 3,586 | 3,495 | 3,585 | +2.37% | 7,576,700 | 3兆4069億 | +2.34% | 7.02 | 0.7 |
02/16 | 3,463 | 3,510 | 3,460 | 3,502 | +2.16% | 8,833,200 | 3兆3280億 | +0.26% | 6.86 | 0.69 |
02/15 | 3,443 | 3,449 | 3,408 | 3,428 | +0.29% | 7,539,800 | 3兆2577億 | -1.66% | 6.72 | 0.67 |
02/14 | 3,538 | 3,543 | 3,418 | 3,418 | -4.47% | 17,773,000 | 3兆2481億 | -1.87% | 6.7 | 0.67 |
02/13 | 3,598 | 3,609 | 3,534 | 3,578 | +0.59% | 7,936,000 | 3兆4002億 | +2.82% | 7.01 | 0.7 |
02/09 | 3,590 | 3,607 | 3,551 | 3,557 | -1.11% | 7,765,200 | 3兆3802億 | +2.45% | 6.97 | 0.7 |
02/08 | 3,676 | 3,735 | 3,591 | 3,597 | +0.9% | 18,935,400 | 3兆4183億 | +3.9% | 7.05 | 0.71 |
02/07 | 3,515 | 3,566 | 3,486 | 3,565 | +1.42% | 9,754,000 | 3兆3878億 | +3.42% | 6.98 | 0.7 |
02/06 | 3,551 | 3,556 | 3,503 | 3,515 | -1.21% | 6,357,800 | 3兆3403億 | +2.36% | 6.89 | 0.69 |
02/05 | 3,572 | 3,573 | 3,523 | 3,558 | +0.23% | 5,911,900 | 3兆3812億 | +4% | 6.97 | 0.7 |
02/02 | 3,567 | 3,575 | 3,504 | 3,550 | +0.11% | 6,188,800 | 3兆3736億 | +4.26% | 6.96 | 0.7 |
02/01 | 3,558 | 3,587 | 3,539 | 3,546 | -0.67% | 7,213,300 | 3兆3698億 | +4.63% | 6.95 | 0.7 |
01/31 | 3,580 | 3,580 | 3,531 | 3,570 | +0.51% | 6,591,700 | 3兆3926億 | +5.78% | 6.99 | 0.7 |
01/30 | 3,580 | 3,583 | 3,548 | 3,552 | -0.78% | 6,137,400 | 3兆3755億 | +5.78% | 6.96 | 0.7 |
01/29 | 3,489 | 3,581 | 3,475 | 3,580 | +3.23% | 12,482,200 | 3兆4021億 | +7.06% | 7.01 | 0.7 |
01/26 | 3,469 | 3,498 | 3,452 | 3,468 | -0.32% | 5,839,100 | 3兆2957億 | +4.24% | 6.79 | 0.68 |
01/25 | 3,440 | 3,482 | 3,424 | 3,479 | +1.58% | 7,015,600 | 3兆3061億 | +4.85% | 6.82 | 0.68 |
01/24 | 3,462 | 3,462 | 3,413 | 3,425 | -1.01% | 6,981,200 | 3兆2548億 | +3.47% | 6.71 | 0.67 |
01/23 | 3,474 | 3,505 | 3,448 | 3,460 | +0.14% | 8,509,800 | 3兆2881億 | +4.85% | 6.78 | 0.68 |
01/22 | 3,446 | 3,457 | 3,424 | 3,455 | +0.32% | 6,780,400 | 3兆2833億 | +4.95% | 6.77 | 0.68 |
01/19 | 3,480 | 3,480 | 3,418 | 3,444 | +0.53% | 5,594,800 | 3兆2729億 | +4.81% | 6.75 | 0.68 |
01/18 | 3,427 | 3,463 | 3,417 | 3,426 | -0.41% | 5,842,800 | 3兆2558億 | +4.42% | 6.71 | 0.67 |
01/17 | 3,450 | 3,513 | 3,427 | 3,440 | -0.12% | 11,437,700 | 3兆2691億 | +5.01% | 6.74 | 0.68 |
01/16 | 3,430 | 3,444 | 3,391 | 3,444 | +0.5% | 7,212,100 | 3兆2729億 | +5.16% | 6.75 | 0.68 |
01/15 | 3,330 | 3,430 | 3,329 | 3,427 | +2.94% | 8,378,400 | 3兆2567億 | +4.61% | 6.71 | 0.67 |
01/12 | 3,362 | 3,372 | 3,293 | 3,329 | -0.6% | 7,825,600 | 3兆1636億 | +1.62% | 6.52 | 0.65 |
01/11 | 3,358 | 3,410 | 3,349 | 3,349 | +0.33% | 8,885,000 | 3兆1826億 | +2.01% | 6.56 | 0.66 |
01/10 | 3,340 | 3,344 | 3,318 | 3,338 | -0.03% | 6,174,800 | 3兆1721億 | +1.52% | 6.54 | 0.66 |
01/09 | 3,397 | 3,398 | 3,318 | 3,339 | -1.33% | 9,678,200 | 3兆1731億 | +1.4% | 6.54 | 0.66 |
01/05 | 3,330 | 3,396 | 3,330 | 3,384 | +2.11% | 7,207,500 | 3兆2158億 | +2.67% | 6.63 | 0.66 |
01/04 | 3,256 | 3,327 | 3,236 | 3,314 | +2.6% | 7,581,600 | 3兆1493億 | +0.39% | 6.49 | 0.65 |
2023 | ||||||||||
12/29 | 3,233 | 3,268 | 3,210 | 3,230 | -0.31% | 4,870,000 | 3兆695億 | -2.36% | 6.33 | 0.63 |
12/28 | 3,179 | 3,253 | 3,170 | 3,240 | +1.63% | 5,905,800 | 3兆790億 | -2.32% | 6.35 | 0.64 |
12/27 | 3,144 | 3,195 | 3,144 | 3,188 | +1.4% | 4,886,800 | 3兆296億 | -4.15% | 6.25 | 0.63 |
12/26 | 3,142 | 3,157 | 3,137 | 3,144 | -0.06% | 3,103,000 | 2兆9878億 | -5.7% | 6.16 | 0.62 |
12/25 | 3,210 | 3,219 | 3,137 | 3,146 | -1.6% | 5,214,400 | 2兆9897億 | -5.92% | 6.16 | 0.62 |
12/22 | 3,156 | 3,209 | 3,142 | 3,197 | +1.14% | 5,169,700 | 3兆381億 | -4.74% | 6.26 | 0.63 |
12/21 | 3,165 | 3,176 | 3,136 | 3,161 | -1.19% | 7,747,000 | 3兆39億 | -6.01% | 6.19 | 0.62 |
12/20 | 3,180 | 3,214 | 3,161 | 3,199 | +1.62% | 13,220,500 | 3兆400億 | -5.05% | 6.27 | 0.63 |
12/19 | 3,099 | 3,193 | 3,040 | 3,148 | -2.81% | 33,129,500 | 2兆9916億 | -6.67% | 6.17 | 0.62 |
12/18 | 3,245 | 3,249 | 3,202 | 3,239 | -1.07% | 4,040,900 | 3兆780億 | -4.11% | 6.35 | 0.64 |
12/15 | 3,214 | 3,283 | 3,196 | 3,274 | +3.15% | 6,300,400 | 3兆1113億 | -3.08% | 6.41 | 0.64 |
12/14 | 3,241 | 3,258 | 3,159 | 3,174 | -2.82% | 7,167,100 | 3兆163億 | -5.98% | 6.22 | 0.62 |
12/13 | 3,300 | 3,307 | 3,248 | 3,266 | -1.18% | 4,206,500 | 3兆1037億 | -3.23% | 6.4 | 0.64 |
12/12 | 3,380 | 3,385 | 3,305 | 3,305 | -0.81% | 4,544,000 | 3兆1408億 | -2.1% | 6.48 | 0.65 |
12/11 | 3,345 | 3,359 | 3,306 | 3,332 | +0.94% | 3,899,100 | 3兆1664億 | -1.24% | 6.53 | 0.65 |
12/08 | 3,358 | 3,370 | 3,285 | 3,301 | -2.97% | 6,430,500 | 3兆1370億 | -2.02% | 6.47 | 0.65 |
12/07 | 3,442 | 3,443 | 3,387 | 3,402 | -2.13% | 5,257,000 | 3兆2329億 | +0.95% | 6.67 | 0.67 |
12/06 | 3,446 | 3,483 | 3,441 | 3,476 | +1.25% | 4,077,200 | 3兆3033億 | +3.36% | 6.81 | 0.68 |
12/05 | 3,471 | 3,486 | 3,424 | 3,433 | -1.66% | 4,474,400 | 3兆2624億 | +2.36% | 6.73 | 0.67 |
12/04 | 3,480 | 3,508 | 3,437 | 3,491 | +0.34% | 4,326,700 | 3兆3175億 | +4.33% | 6.84 | 0.69 |
12/01 | 3,484 | 3,501 | 3,461 | 3,479 | +0.64% | 4,235,500 | 3兆3061億 | +4.35% | 6.82 | 0.68 |
11/30 | 3,420 | 3,460 | 3,397 | 3,457 | +1.26% | 7,234,600 | 3兆2852億 | +4.03% | 6.77 | 0.68 |
11/29 | 3,500 | 3,504 | 3,410 | 3,414 | -2.85% | 5,795,300 | 3兆2443億 | +3.05% | 6.69 | 0.67 |
11/28 | 3,502 | 3,514 | 3,481 | 3,514 | +0.83% | 4,777,800 | 3兆3394億 | +6.42% | 6.88 | 0.69 |
11/27 | 3,497 | 3,523 | 3,473 | 3,485 | +0.46% | 6,124,800 | 3兆3118億 | +5.93% | 6.83 | 0.68 |
11/24 | 3,447 | 3,469 | 3,426 | 3,469 | +0.7% | 4,753,200 | 3兆2966億 | +5.79% | 6.8 | 0.68 |
11/22 | 3,402 | 3,457 | 3,391 | 3,445 | +1.5% | 6,543,300 | 3兆2738億 | +5.32% | 6.75 | 0.68 |
11/21 | 3,432 | 3,436 | 3,380 | 3,394 | -0.21% | 4,576,100 | 3兆2253億 | +4.05% | 6.65 | 0.67 |
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 | 9,640 964 7/23 | 4,270 427 3/17 | 28,705,500 287,055,000 7/20 | - | - | +14.71% 5/7 | -18.47% 8/17 |
2009年 3月期 | 7,050 705 5/20 | 2,330 233 3/12 | 16,616,300 166,163,000 10/28 | - | - | +25.43% 4/20 | -33.48% 10/8 |
2010年 3月期 | 4,070 407 6/15 | 2,640 264 4/1 | 16,202,100 162,021,000 4/20 | - | - | +12.86% 5/11 | -13.03% 7/13 |
2011年 3月期 | 3,750 375 4/2 | 1,920 192 3/15 | 16,891,100 168,911,000 2/4 | 2兆5526億 | 1兆3069億 | +8.36% 12/14 | -19.56% 3/15 |
2012年 3月期 | 2,700 270 7/8 270 4/4 | 1,650 165 11/22 | 6,188,400 61,884,000 3/9 | 1兆8378億 | 1兆1231億 | +15.08% 2/24 | -14.09% 11/24 |
2013年 3月期 | 2,810 281 2/6 | 1,430 143 7/25 | 14,231,600 142,316,000 3/12 | 1兆9127億 | 9733億9814万 | +20.9% 2/4 | -14.63% 7/25 |
2014年 3月期 | 3,590 359 9/27 | 2,080 208 4/3 | 21,062,600 210,626,000 5/21 | 2兆4437億 | 1兆4158億 | +13.53% 9/19 | -12.64% 2/4 |
2015年 3月期 | 3,330 333 6/23 | 2,430 243 10/17 | 9,183,700 91,837,000 11/4 | 3兆1645億 | 2兆3092億 | +12.8% 11/11 | -12.51% 10/17 |
2016年 3月期 | 3,510 351 6/3 | 1,774 2/12 | 11,466,900 9/29 | 3兆3356億 | 1兆6858億 | +14.65% 4/22 | -16.71% 8/25 |
2017年 3月期 | 2,912 3/6 | 1,788 6/28 | 8,388,700 4/14 | 2兆7673億 | 1兆6991億 | +16.31% 11/24 | -11.32% 6/16 |
2018年 3月期 | 3,132 1/9 | 2,228 3/26 | 10,853,100 11/30 | 2兆9764億 | 2兆1173億 | +7.84% 7/6 | -11.29% 2/13 |
2019年 3月期 | 2,527 5/15 | 1,794 12/26 | 6,847,400 12/25 | 2兆4014億 | 1兆7048億 | +8.44% 9/25 | -10.82% 10/25 |
2020年 3月期 | 2,081 4/8 | 857 3/17 | 11,921,700 3/13 | 1兆9776億 | 8144億2544万 | +8.03% 12/11 | -29.48% 3/13 |
2021年 3月期 | 1,954 3/22 | 798 4/23 | 14,272,300 11/10 | 1兆8569億 | 7583億5647万 | +21.63% 6/8 | -14.19% 7/31 |
2022年 3月期 | 2,381 9/14 | 1,691 12/1 | 37,441,000 9/17 | 2兆2627億 | 1兆6069億 | +19.51% 5/11 | -11.97% 10/7 |
2023年 3月期 | 3,294 3/9 | 1,838 6/24 | 44,128,100 1/24 | 3兆1303億 | 1兆7466億 | +13.82% 1/25 | -11.29% 6/20 |
最新 | 3,463 2024/4/18 | 4,668,900 | 3兆2909億 | -4.55% 3,628 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%(0.89倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/27 vs 1985/12/28
- 9%(1.09倍)
- 1987/12/28 vs 1986/12/27
- 114%(2.14倍)
- 1988/12/28 vs 1987/12/28
- 140%(2.4倍)
- 1989/12/29 vs 1988/12/28
- -9%(0.91倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 17%(1.17倍)
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- 63%(1.63倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/04/18 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
798円(2020/04/23) - 334%(4.34倍)
3,463円(4/18)