株価チャート
株価
4/22
- 前日 (4/19)
- 2,391
- 始値
- 2,423
- 高値
- 2,433
- 安値
- 2,396
- 終値 +1.13%
- 2,418
- 出来高 -21.98%
- 2,370,500
乖離率
- 株価(5日)
移動平均値 - -0.33%
2,426 - 株価(25日)
移動平均値 - -0.33%
2,426 - 出来高(5日)
移動平均値 - -21.45%
3,017,740
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,423 | 2,433 | 2,396 | 2,418 | +1.13% | 2,370,500 | 2兆8451億 | -0.33% | 12.57 | 1.31 |
04/19 | 2,391 | 2,414 | 2,364 | 2,391 | -1.36% | 3,038,500 | 2兆8134億 | -1.12% | 12.43 | 1.29 |
04/18 | 2,465 | 2,480 | 2,424 | 2,424 | -0.9% | 3,429,300 | 2兆8522億 | +0.58% | 12.6 | 1.31 |
04/17 | 2,476 | 2,476 | 2,424 | 2,446 | -0.2% | 2,551,800 | 2兆8781億 | +1.92% | 12.72 | 1.32 |
04/16 | 2,521 | 2,524 | 2,439 | 2,451 | -3.96% | 3,698,600 | 2兆8840億 | +2.6% | 12.74 | 1.32 |
04/15 | 2,541 | 2,563 | 2,519 | 2,552 | +0.39% | 2,329,300 | 3兆28億 | +7.27% | 13.27 | 1.38 |
04/12 | 2,539 | 2,565 | 2,536 | 2,542 | +0.55% | 3,124,900 | 2兆9910億 | +7.39% | 13.22 | 1.37 |
04/11 | 2,513 | 2,552 | 2,510 | 2,528 | -1.17% | 3,530,700 | 2兆9746億 | +7.35% | 13.14 | 1.37 |
04/10 | 2,541 | 2,562 | 2,530 | 2,558 | +0.04% | 2,387,400 | 3兆99億 | +9.13% | 13.3 | 1.38 |
04/09 | 2,540 | 2,560 | 2,527 | 2,557 | +1.59% | 3,204,800 | 3兆87億 | +9.7% | 13.29 | 1.38 |
04/08 | 2,525 | 2,547 | 2,512 | 2,517 | +1.41% | 3,962,700 | 2兆9616億 | +8.63% | 13.09 | 1.36 |
04/05 | 2,462 | 2,500 | 2,445 | 2,482 | +0.28% | 5,047,800 | 2兆9204億 | +7.63% | 12.9 | 1.34 |
04/04 | 2,440 | 2,499 | 2,430 | 2,475 | +2.32% | 3,596,300 | 2兆9122億 | +7.89% | 12.87 | 1.34 |
04/03 | 2,412 | 2,434 | 2,378 | 2,419 | +2.41% | 4,324,900 | 2兆8463億 | +5.96% | 12.58 | 1.31 |
04/02 | 2,383 | 2,399 | 2,352 | 2,362 | -0.96% | 2,460,900 | 2兆7792億 | +3.87% | 12.28 | 1.28 |
04/01 | 2,403 | 2,410 | 2,353 | 2,385 | +0.04% | 2,768,200 | 2兆8063億 | +5.25% | 12.4 | 1.29 |
03/29 | 2,393 | 2,410 | 2,374 | 2,384 | +0.72% | 2,718,600 | 2兆8051億 | +5.58% | 12.39 | 1.29 |
03/28 | 2,355 | 2,408 | 2,350 | 2,367 | -0.13% | 3,070,300 | 2兆7851億 | +5.2% | 12.31 | 1.28 |
03/27 | 2,357 | 2,376 | 2,342 | 2,370 | +1.33% | 3,306,300 | 2兆7887億 | +5.61% | 12.32 | 1.28 |
03/26 | 2,310 | 2,347 | 2,306 | 2,339 | +0.69% | 2,834,800 | 2兆7522億 | +4.56% | 12.16 | 1.26 |
03/25 | 2,405 | 2,405 | 2,321 | 2,323 | -3.69% | 3,060,400 | 2兆7333億 | +4.08% | 12.08 | 1.25 |
03/22 | 2,380 | 2,443 | 2,375 | 2,412 | +2.12% | 6,736,100 | 2兆8381億 | +8.16% | 12.54 | 1.3 |
03/21 | 2,333 | 2,367 | 2,328 | 2,362 | +2.25% | 3,862,900 | 2兆7792億 | +6.44% | 12.28 | 1.28 |
03/19 | 2,274 | 2,313 | 2,272 | 2,310 | +1.67% | 3,559,900 | 2兆7181億 | +4.43% | 12.01 | 1.25 |
03/18 | 2,244 | 2,284 | 2,240 | 2,272 | +2.67% | 3,910,400 | 2兆6733億 | +2.99% | 11.81 | 1.23 |
03/15 | 2,222 | 2,268 | 2,191 | 2,213 | +0.18% | 9,200,400 | 2兆6039億 | +0.45% | 11.51 | 1.2 |
03/14 | 2,181 | 2,209 | 2,171 | 2,209 | +2.32% | 3,391,600 | 2兆5992億 | +0.27% | 11.48 | 1.19 |
03/13 | 2,202 | 2,218 | 2,154 | 2,159 | -1.24% | 2,978,100 | 2兆5404億 | -2.09% | 11.22 | 1.17 |
03/12 | 2,179 | 2,189 | 2,155 | 2,186 | -0.41% | 3,085,300 | 2兆5721億 | -1.13% | 11.37 | 1.18 |
03/11 | 2,209 | 2,213 | 2,160 | 2,195 | -2.36% | 4,430,900 | 2兆5827億 | -0.86% | 11.41 | 1.19 |
03/08 | 2,222 | 2,255 | 2,199 | 2,248 | +0.49% | 3,734,000 | 2兆6451億 | +1.49% | 11.69 | 1.21 |
03/07 | 2,283 | 2,288 | 2,235 | 2,237 | -0.93% | 3,776,800 | 2兆6322億 | +0.99% | 11.63 | 1.21 |
03/06 | 2,213 | 2,260 | 2,205 | 2,258 | +1.26% | 4,353,100 | 2兆6569億 | +1.94% | 11.74 | 1.22 |
03/05 | 2,228 | 2,242 | 2,214 | 2,230 | +0.59% | 3,690,000 | 2兆6239億 | +0.77% | 11.59 | 1.2 |
03/04 | 2,220 | 2,224 | 2,197 | 2,217 | -0.36% | 3,033,800 | 2兆6086億 | +0.18% | 11.53 | 1.2 |
03/01 | 2,190 | 2,226 | 2,180 | 2,225 | +1.41% | 2,896,300 | 2兆6180億 | +0.54% | 11.57 | 1.2 |
02/29 | 2,200 | 2,214 | 2,168 | 2,194 | -0.59% | 4,399,300 | 2兆5816億 | -0.77% | 11.41 | 1.18 |
02/28 | 2,201 | 2,224 | 2,187 | 2,207 | +0.96% | 3,509,100 | 2兆5969億 | -0.23% | 11.47 | 1.19 |
02/27 | 2,167 | 2,190 | 2,160 | 2,186 | +1.25% | 3,597,100 | 2兆5721億 | -1.13% | 11.37 | 1.18 |
02/26 | 2,175 | 2,192 | 2,152 | 2,159 | -0.96% | 5,110,200 | 2兆5404億 | -2.31% | 11.22 | 1.17 |
02/22 | 2,200 | 2,218 | 2,173 | 2,180 | -0.86% | 4,563,800 | 2兆5651億 | -1.36% | 11.33 | 1.18 |
02/21 | 2,212 | 2,234 | 2,195 | 2,199 | -0.99% | 3,184,200 | 2兆5874億 | -0.54% | 11.43 | 1.19 |
02/20 | 2,211 | 2,247 | 2,201 | 2,221 | +1.74% | 4,105,000 | 2兆6133億 | +0.5% | 11.55 | 1.2 |
02/19 | 2,196 | 2,200 | 2,177 | 2,183 | -1.53% | 3,028,000 | 2兆5686億 | -1.22% | 11.35 | 1.18 |
02/16 | 2,256 | 2,273 | 2,207 | 2,217 | -2.21% | 5,347,900 | 2兆6086億 | +0.27% | 11.53 | 1.2 |
02/15 | 2,270 | 2,292 | 2,238 | 2,267 | +6.38% | 9,373,200 | 2兆6675億 | +2.58% | 11.79 | 1.22 |
02/14 | 2,146 | 2,154 | 2,115 | 2,131 | -2.52% | 6,274,900 | 2兆5074億 | -3.44% | 11.08 | 1.15 |
02/13 | 2,171 | 2,196 | 2,136 | 2,186 | +1.16% | 6,259,600 | 2兆5721億 | -1% | 11.37 | 1.18 |
02/09 | 2,199 | 2,207 | 2,152 | 2,161 | -2.35% | 5,041,800 | 2兆5427億 | -2.04% | 11.24 | 1.17 |
02/08 | 2,218 | 2,231 | 2,192 | 2,213 | -0.23% | 3,914,300 | 2兆6039億 | +0.36% | 11.51 | 1.2 |
02/07 | 2,222 | 2,231 | 2,199 | 2,218 | -1.07% | 3,917,200 | 2兆6098億 | +0.73% | 11.53 | 1.2 |
02/06 | 2,263 | 2,266 | 2,232 | 2,242 | -3.07% | 3,567,300 | 2兆6380億 | +2% | 11.66 | 1.21 |
02/05 | 2,288 | 2,315 | 2,276 | 2,313 | +2.75% | 3,193,700 | 2兆7216億 | +5.42% | 12.03 | 1.25 |
02/02 | 2,239 | 2,258 | 2,228 | 2,251 | +0.99% | 2,366,100 | 2兆6486億 | +2.97% | 11.7 | 1.22 |
02/01 | 2,237 | 2,246 | 2,212 | 2,229 | -1.07% | 3,115,000 | 2兆6227億 | +2.25% | 11.59 | 1.2 |
01/31 | 2,205 | 2,259 | 2,198 | 2,253 | +1.35% | 4,131,600 | 2兆6510億 | +3.59% | 11.71 | 1.22 |
01/30 | 2,235 | 2,236 | 2,208 | 2,223 | -0.4% | 2,546,800 | 2兆6157億 | +2.44% | 11.56 | 1.2 |
01/29 | 2,228 | 2,243 | 2,218 | 2,232 | +1% | 3,712,500 | 2兆6263億 | +3.05% | 11.6 | 1.21 |
01/26 | 2,207 | 2,225 | 2,182 | 2,210 | -0.45% | 2,795,800 | 2兆6004億 | +2.27% | 11.49 | 1.19 |
01/25 | 2,191 | 2,227 | 2,182 | 2,220 | +1.37% | 3,066,500 | 2兆6122億 | +2.97% | 11.54 | 1.2 |
01/24 | 2,180 | 2,190 | 2,177 | 2,190 | -0.68% | 2,595,700 | 2兆5769億 | +1.86% | 11.39 | 1.18 |
01/23 | 2,201 | 2,223 | 2,187 | 2,205 | +0.64% | 3,497,800 | 2兆5945億 | +2.89% | 11.46 | 1.19 |
01/22 | 2,180 | 2,193 | 2,162 | 2,191 | +1.34% | 3,204,500 | 2兆5780億 | +2.62% | 11.39 | 1.18 |
01/19 | 2,185 | 2,185 | 2,151 | 2,162 | +0.05% | 3,685,400 | 2兆5439億 | +1.55% | 11.24 | 1.17 |
01/18 | 2,168 | 2,186 | 2,155 | 2,161 | -1.55% | 2,843,500 | 2兆5427億 | +1.74% | 11.24 | 1.17 |
01/17 | 2,212 | 2,236 | 2,192 | 2,195 | +0.41% | 3,458,000 | 2兆5827億 | +3.68% | 11.41 | 1.19 |
01/16 | 2,205 | 2,213 | 2,185 | 2,186 | -1.35% | 2,398,400 | 2兆5721億 | +3.5% | 11.37 | 1.18 |
01/15 | 2,206 | 2,218 | 2,191 | 2,216 | +0.36% | 3,002,100 | 2兆6074億 | +5.02% | 11.52 | 1.2 |
01/12 | 2,216 | 2,216 | 2,170 | 2,208 | +0.45% | 4,861,300 | 2兆5980億 | +4.94% | 11.48 | 1.19 |
01/11 | 2,190 | 2,205 | 2,187 | 2,198 | +1.15% | 3,735,600 | 2兆5863億 | +4.72% | 11.43 | 1.19 |
01/10 | 2,150 | 2,186 | 2,148 | 2,173 | +0.65% | 2,751,100 | 2兆5568億 | +3.67% | 11.3 | 1.17 |
01/09 | 2,162 | 2,168 | 2,142 | 2,159 | +0.84% | 3,879,000 | 2兆5404億 | +3.1% | 11.22 | 1.17 |
01/05 | 2,160 | 2,170 | 2,141 | 2,141 | -0.19% | 3,738,200 | 2兆5192億 | +2.39% | 11.13 | 1.16 |
01/04 | 2,108 | 2,145 | 2,081 | 2,145 | +1.04% | 2,975,900 | 2兆5239億 | +2.68% | 11.15 | 1.16 |
2023 | ||||||||||
12/29 | 2,126 | 2,140 | 2,112 | 2,123 | +0.09% | 2,183,900 | 2兆5074億 | +1.72% | 10.48 | 1.15 |
12/28 | 2,100 | 2,121 | 2,097 | 2,121 | -0.98% | 1,748,600 | 2兆5050億 | +1.63% | 10.47 | 1.15 |
12/27 | 2,115 | 2,145 | 2,115 | 2,142 | +1.71% | 2,860,500 | 2兆5298億 | +2.59% | 10.58 | 1.16 |
12/26 | 2,113 | 2,118 | 2,096 | 2,106 | -0.61% | 2,056,900 | 2兆4873億 | +0.86% | 10.4 | 1.14 |
12/25 | 2,120 | 2,126 | 2,114 | 2,119 | +0.57% | 1,494,200 | 2兆5027億 | +1.44% | 10.46 | 1.15 |
12/22 | 2,113 | 2,126 | 2,106 | 2,107 | -0.28% | 2,343,700 | 2兆4885億 | +0.81% | 10.4 | 1.14 |
12/21 | 2,094 | 2,118 | 2,088 | 2,113 | -0.61% | 2,388,200 | 2兆4956億 | +1.1% | 10.43 | 1.14 |
12/20 | 2,111 | 2,136 | 2,111 | 2,126 | +1.24% | 3,412,700 | 2兆5109億 | +1.72% | 10.5 | 1.15 |
12/19 | 2,059 | 2,100 | 2,049 | 2,100 | +0.91% | 2,812,100 | 2兆4802億 | +0.67% | 10.37 | 1.14 |
12/18 | 2,080 | 2,081 | 2,046 | 2,081 | -0.24% | 3,863,700 | 2兆4578億 | -0.19% | 10.28 | 1.13 |
12/15 | 2,027 | 2,087 | 2,016 | 2,086 | +4.04% | 5,608,300 | 2兆4637億 | +0.14% | 10.3 | 1.13 |
12/14 | 2,029 | 2,029 | 1,988 | 2,005 | -0.84% | 3,401,800 | 2兆3680億 | -3.65% | 9.9 | 1.08 |
12/13 | 2,023 | 2,028 | 2,012 | 2,022 | +0.2% | 2,726,800 | 2兆3881億 | -2.88% | 9.98 | 1.09 |
12/12 | 2,050 | 2,054 | 2,018 | 2,018 | -1.13% | 2,700,900 | 2兆3834億 | -3.21% | 9.96 | 1.09 |
12/11 | 2,038 | 2,062 | 2,033 | 2,041 | +1.9% | 2,610,600 | 2兆4105億 | -2.34% | 10.08 | 1.1 |
12/08 | 2,050 | 2,052 | 1,999 | 2,003 | -3.05% | 5,427,100 | 2兆3656億 | -4.21% | 9.89 | 1.08 |
12/07 | 2,107 | 2,114 | 2,061 | 2,066 | -2.55% | 3,877,500 | 2兆4401億 | -1.34% | 10.2 | 1.12 |
12/06 | 2,082 | 2,124 | 2,078 | 2,120 | +1.83% | 2,405,400 | 2兆5038億 | +1.34% | 10.47 | 1.15 |
12/05 | 2,103 | 2,103 | 2,076 | 2,082 | -0.29% | 2,963,200 | 2兆4590億 | -0.29% | 10.28 | 1.13 |
12/04 | 2,108 | 2,113 | 2,077 | 2,088 | -1.37% | 2,392,400 | 2兆4660億 | +0.14% | 10.31 | 1.13 |
12/01 | 2,135 | 2,135 | 2,106 | 2,117 | -0.09% | 3,088,000 | 2兆5003億 | +1.68% | 10.45 | 1.15 |
11/30 | 2,086 | 2,122 | 2,073 | 2,119 | +1.48% | 8,279,800 | 2兆5027億 | +1.97% | 10.46 | 1.15 |
11/29 | 2,093 | 2,112 | 2,086 | 2,088 | -0.29% | 2,448,100 | 2兆4660億 | +0.68% | 10.31 | 1.13 |
11/28 | 2,118 | 2,118 | 2,088 | 2,094 | 0% | 3,247,000 | 2兆4731億 | +1.16% | 10.34 | 1.13 |
11/27 | 2,132 | 2,133 | 2,094 | 2,094 | -1.04% | 2,845,300 | 2兆4731億 | +1.31% | 10.34 | 1.13 |
11/24 | 2,170 | 2,170 | 2,115 | 2,116 | -1.99% | 4,464,400 | 2兆4991億 | +2.47% | 10.45 | 1.15 |
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 | 1,162 4/27 | 575 3/17 | 23,022,000 5/14 | - | - | +13% 5/7 | -18.37% 1/16 |
2009年 3月期 | 918 6/4 | 328 10/28 | 31,421,000 8/7 | - | - | +20.47% 11/11 | -36.24% 10/27 |
2010年 3月期 | 945 1/15 1/13 | 540 4/1 | 25,553,000 6/26 | - | - | +14.59% 5/27 | -8.71% 2/8 |
2011年 3月期 | 923 2/14 | 648 7/20 | 18,324,000 2/8 | 1兆1869億 | 8332億7551万 | +8.39% 2/14 | -17.51% 3/15 |
2012年 3月期 | 832 3/21 | 561 8/23 | 21,436,000 9/14 | 1兆698億 | 7214億55万 | +14.96% 2/17 | -15.26% 8/22 |
2013年 3月期 | 1,390 3/27 | 630 6/4 | 18,550,000 3/15 | 1兆7874億 | 8101億2897万 | +16.76% 3/21 | -11.44% 5/21 |
2014年 3月期 | 1,852 1/23 | 1,202 4/4 | 17,712,000 2/12 | 2兆3268億 | 1兆5456億 | +19.55% 5/17 | -15.1% 2/4 |
2015年 3月期 | 2,194 7/21 | 1,276 4/11 | 19,261,000 8/6 | 2兆7342億 | 1兆5952億 | +11.87% 11/4 | -15.26% 1/21 |
2016年 12月期 | 1,895 1/4 | 1,270 2/12 | 12,445,500 11/9 | 2兆3591億 | 1兆5810億 | +16.15% 4/22 | -19.86% 2/12 |
2017年 12月期 | 2,233 12/25 | 1,606 4/17 | 11,128,200 7/28 | 2兆7714億 | 1兆9932億 | +8.43% 6/14 6/13 | -9.12% 2/7 |
2018年 12月期 | 2,368 1/18 | 1,470 12/26 | 10,455,200 9/12 | 2兆9221億 | 1兆8140億 | +9.26% 10/2 | -16.95% 12/25 |
2019年 12月期 | 1,820 7/2 | 1,480 2/15 | 6,625,200 2/15 | 2兆2432億 | 1兆8241億 | +9.12% 9/13 | -9.78% 8/13 |
2020年 12月期 | 2,292 12/14 | 1,130 3/17 | 9,928,800 5/29 | 2兆7700億 | 1兆3792億 | +12.82% 8/31 | -21.91% 3/13 |
2021年 12月期 | 2,733 5/10 | 2,129 8/20 | 9,013,000 7/29 | 3兆3030億 | 2兆5730億 | +9.19% 9/6 | -9.51% 6/11 |
2022年 12月期 | 2,663 1/5 | 1,806 12/29 | 12,730,800 7/28 | 3兆1962億 | 2兆1509億 | +14.02% 3/23 | -16.14% 2/15 |
2023年 12月期 | 2,421 9/20 | 1,777 1/4 | 10,212,000 11/9 | 2兆8593億 | 2兆1164億 | +9.21% 6/15 | -10.4% 10/4 |
最新 | 2,418 2024/4/22 | 2,370,500 | 2兆8451億 | -0.33% 2,426 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 62%(1.62倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/04/22 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
238円(1998/08/28) - 916%(10.16倍)
2,418円(4/22)