株価チャート
株価
4/24
- 前日 (4/23)
- 13,855
- 始値
- 13,965
- 高値
- 14,190
- 安値
- 13,925
- 終値 +2.42%
- 14,190
- 出来高 +44.54%
- 528,300
乖離率
- 株価（5日）
移動平均値 - +1.68%
13,955 - 株価（25日）
移動平均値 - +0.63%
14,101 - 出来高（5日）
移動平均値 - +6.37%
496,680
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 | 13,965 | 14,190 | 13,925 | 14,190 | +2.42% | 528,300 | 2兆369億 | +0.63% | 20.23 | 2.14 |
| 04/23 | 13,865 | 13,970 | 13,720 | 13,855 | 0% | 365,500 | 1兆9889億 | -1.79% | 19.75 | 2.09 |
| 04/22 | 13,925 | 13,945 | 13,710 | 13,855 | +0.73% | 505,100 | 1兆9889億 | -1.86% | 19.75 | 2.09 |
| 04/19 | 13,870 | 14,055 | 13,550 | 13,755 | -2.58% | 639,000 | 1兆9745億 | -2.53% | 19.61 | 2.08 |
| 04/18 | 13,985 | 14,210 | 13,890 | 14,120 | +0.14% | 445,500 | 2兆269億 | +0.09% | 20.13 | 2.13 |
| 04/17 | 14,250 | 14,340 | 14,075 | 14,100 | -1.26% | 466,500 | 2兆240億 | +0.01% | 20.1 | 2.13 |
| 04/16 | 14,300 | 14,390 | 14,170 | 14,280 | -1.52% | 570,900 | 2兆499億 | +1.41% | 20.36 | 2.16 |
| 04/15 | 14,305 | 14,520 | 14,215 | 14,500 | +0.83% | 369,100 | 2兆815億 | +3.17% | 20.67 | 2.19 |
| 04/12 | 14,700 | 14,750 | 14,345 | 14,380 | -0.86% | 592,000 | 2兆642億 | +2.51% | 20.5 | 2.17 |
| 04/11 | 14,330 | 14,505 | 14,245 | 14,505 | +0.31% | 419,500 | 2兆822億 | +3.6% | 20.68 | 2.19 |
| 04/10 | 14,390 | 14,480 | 14,355 | 14,460 | +0.31% | 368,600 | 2兆757億 | +3.46% | 20.61 | 2.18 |
| 04/09 | 14,390 | 14,505 | 14,295 | 14,415 | +1.59% | 439,500 | 2兆692億 | +3.27% | 20.55 | 2.18 |
| 04/08 | 13,975 | 14,260 | 13,920 | 14,190 | +2.27% | 429,800 | 2兆369億 | +1.76% | 20.23 | 2.14 |
| 04/05 | 13,790 | 13,910 | 13,755 | 13,875 | -0.25% | 546,300 | 1兆9917億 | -0.44% | 19.78 | 2.09 |
| 04/04 | 14,005 | 14,285 | 13,910 | 13,910 | +0.94% | 722,800 | 1兆9968億 | -0.16% | 19.83 | 2.1 |
| 04/03 | 13,865 | 13,900 | 13,690 | 13,780 | -0.61% | 509,100 | 1兆9781億 | -1.07% | 19.64 | 2.08 |
| 04/02 | 13,620 | 13,920 | 13,610 | 13,865 | +1.8% | 466,400 | 1兆9903億 | -0.47% | 19.76 | 2.09 |
| 04/01 | 13,980 | 13,990 | 13,515 | 13,620 | -1.16% | 452,700 | 1兆9551億 | -2.25% | 19.42 | 2.06 |
| 03/29 | 13,755 | 13,865 | 13,750 | 13,780 | +0.04% | 805,500 | 1兆9781億 | -1.21% | 19.64 | 2.08 |
| 03/28 | 14,000 | 14,115 | 13,720 | 13,775 | -3.77% | 908,900 | 1兆9774億 | -1.28% | 19.64 | 2.08 |
| 03/27 | 14,230 | 14,435 | 14,175 | 14,315 | +1.09% | 667,400 | 2兆549億 | +2.57% | 20.41 | 2.16 |
| 03/26 | 14,040 | 14,260 | 13,990 | 14,160 | +0.07% | 510,500 | 2兆326億 | +1.54% | 20.19 | 2.14 |
| 03/25 | 14,415 | 14,430 | 14,150 | 14,150 | -1.6% | 395,400 | 2兆312億 | +1.46% | 20.17 | 2.14 |
| 03/22 | 14,325 | 14,415 | 14,270 | 14,380 | +0.42% | 578,600 | 2兆642億 | +3.18% | 20.5 | 2.17 |
| 03/21 | 14,430 | 14,445 | 14,185 | 14,320 | -0.17% | 661,000 | 2兆556億 | +3.09% | 20.41 | 2.16 |
| 03/19 | 14,015 | 14,345 | 13,925 | 14,345 | +1.85% | 555,800 | 2兆592億 | +3.6% | 20.45 | 2.16 |
| 03/18 | 13,875 | 14,120 | 13,805 | 14,085 | +2.47% | 491,300 | 2兆219億 | +2.12% | 20.08 | 2.13 |
| 03/15 | 13,630 | 13,810 | 13,575 | 13,745 | +0.73% | 572,300 | 1兆9731億 | -0.02% | 19.59 | 2.07 |
| 03/14 | 13,875 | 13,875 | 13,525 | 13,645 | -1.55% | 507,500 | 1兆9587億 | -0.49% | 19.45 | 2.06 |
| 03/13 | 13,830 | 13,920 | 13,670 | 13,860 | +1.09% | 520,400 | 1兆9896億 | +1.35% | 19.76 | 2.09 |
| 03/12 | 13,595 | 13,755 | 13,480 | 13,710 | +0.88% | 606,000 | 1兆9680億 | +0.6% | 19.54 | 2.07 |
| 03/11 | 13,730 | 13,735 | 13,505 | 13,590 | -1.74% | 672,700 | 1兆9508億 | -0.01% | 19.37 | 2.05 |
| 03/08 | 13,725 | 13,945 | 13,725 | 13,830 | +0.77% | 998,200 | 1兆9853億 | +2.01% | 19.71 | 2.09 |
| 03/07 | 13,940 | 14,050 | 13,655 | 13,725 | -1.26% | 653,800 | 1兆9702億 | +1.69% | 19.57 | 2.07 |
| 03/06 | 13,885 | 13,955 | 13,825 | 13,900 | -0.64% | 713,900 | 1兆9953億 | +3.43% | 19.81 | 2.1 |
| 03/05 | 13,930 | 14,085 | 13,885 | 13,990 | -0.53% | 665,100 | 2兆82億 | +4.75% | 19.94 | 2.11 |
| 03/04 | 14,115 | 14,275 | 14,015 | 14,065 | +0.46% | 509,500 | 2兆190億 | +6.17% | 20.05 | 2.12 |
| 03/01 | 13,705 | 14,120 | 13,700 | 14,000 | +1.82% | 602,700 | 2兆97億 | +6.56% | 19.96 | 2.11 |
| 02/29 | 13,700 | 13,835 | 13,585 | 13,750 | -0.61% | 1,376,200 | 1兆9738億 | +5.54% | 19.6 | 2.08 |
| 02/28 | 13,890 | 13,910 | 13,680 | 13,835 | +0.04% | 597,100 | 1兆9860億 | +6.96% | 19.72 | 2.09 |
| 02/27 | 13,820 | 14,030 | 13,770 | 13,830 | -0.9% | 546,000 | 1兆9853億 | +7.74% | 19.71 | 2.09 |
| 02/26 | 14,145 | 14,270 | 13,860 | 13,955 | -0.21% | 536,800 | 2兆32億 | +9.64% | 19.89 | 2.11 |
| 02/22 | 13,970 | 14,075 | 13,700 | 13,985 | +0.76% | 644,000 | 2兆75億 | +10.9% | 19.94 | 2.11 |
| 02/21 | 13,775 | 14,045 | 13,705 | 13,880 | +0.22% | 575,800 | 1兆9924億 | +11.03% | 19.79 | 2.09 |
| 02/20 | 14,000 | 14,065 | 13,735 | 13,850 | -1.39% | 650,200 | 1兆9881億 | +11.73% | 19.74 | 2.09 |
| 02/19 | 14,135 | 14,175 | 14,025 | 14,045 | -0.88% | 339,800 | 2兆161億 | +14.24% | 20.02 | 2.12 |
| 02/16 | 13,960 | 14,290 | 13,870 | 14,170 | +1.65% | 736,400 | 2兆341億 | +16.33% | 20.2 | 2.14 |
| 02/15 | 14,330 | 14,385 | 13,800 | 13,940 | +5.49% | 866,300 | 2兆11億 | +15.64% | 19.87 | 2.1 |
| 02/14 | 13,260 | 13,380 | 13,135 | 13,215 | +0.15% | 640,100 | 1兆8970億 | +10.77% | 18.84 | 1.99 |
| 02/13 | 12,995 | 13,260 | 12,930 | 13,195 | +1.54% | 532,500 | 1兆8941億 | +11.59% | 18.81 | 1.99 |
| 02/09 | 13,125 | 13,165 | 12,985 | 12,995 | +0.04% | 669,500 | 1兆8654億 | +10.83% | 18.52 | 1.96 |
| 02/08 | 12,875 | 13,130 | 12,825 | 12,990 | +1.01% | 764,900 | 1兆8647億 | +11.65% | 18.52 | 1.96 |
| 02/07 | 12,435 | 12,945 | 12,400 | 12,860 | +0.98% | 639,100 | 1兆8460億 | +11.47% | 18.33 | 1.94 |
| 02/06 | 12,670 | 12,805 | 12,610 | 12,735 | +0.51% | 696,800 | 1兆8281億 | +11.28% | 18.15 | 1.92 |
| 02/05 | 12,875 | 12,920 | 12,575 | 12,670 | -0.78% | 726,100 | 1兆8188億 | +11.52% | 18.06 | 1.91 |
| 02/02 | 12,865 | 12,875 | 12,590 | 12,770 | -0.04% | 709,000 | 1兆8331億 | +13.28% | 18.2 | 1.93 |
| 02/01 | 12,320 | 12,785 | 12,305 | 12,775 | +3.78% | 1,001,800 | 1兆8338億 | +14.26% | 18.21 | 1.93 |
| 01/31 | 12,230 | 12,390 | 12,175 | 12,310 | +0.45% | 907,500 | 1兆7671億 | +10.98% | 17.55 | 1.86 |
| 01/30 | 11,825 | 12,325 | 11,720 | 12,255 | +3.51% | 952,800 | 1兆7592億 | +11.22% | 17.47 | 1.85 |
| 01/29 | 11,700 | 12,025 | 11,495 | 11,840 | +5.2% | 1,282,600 | 1兆6996億 | +8.09% | 16.88 | 1.79 |
| 01/26 | 11,245 | 11,390 | 11,210 | 11,255 | -0.84% | 506,100 | 1兆6156億 | +3.34% | 16.04 | 1.7 |
| 01/25 | 11,230 | 11,355 | 11,145 | 11,350 | +0.93% | 410,300 | 1兆6293億 | +4.7% | 16.18 | 1.71 |
| 01/24 | 11,345 | 11,385 | 11,150 | 11,245 | -1.49% | 534,400 | 1兆6142億 | +4.28% | 16.03 | 1.7 |
| 01/23 | 11,370 | 11,615 | 11,365 | 11,415 | +0.4% | 609,900 | 1兆6386億 | +6.41% | 16.27 | 1.72 |
| 01/22 | 11,345 | 11,385 | 11,220 | 11,370 | +2.06% | 377,700 | 1兆6321億 | +6.53% | 16.21 | 1.72 |
| 01/19 | 11,100 | 11,195 | 11,040 | 11,140 | +1.13% | 430,400 | 1兆5991億 | +4.84% | 15.88 | 1.68 |
| 01/18 | 11,150 | 11,240 | 10,920 | 11,015 | -2.09% | 632,700 | 1兆5812億 | +4.06% | 15.7 | 1.66 |
| 01/17 | 11,465 | 11,585 | 11,215 | 11,250 | 0% | 647,600 | 1兆6149億 | +6.68% | 16.04 | 1.7 |
| 01/16 | 11,330 | 11,370 | 11,225 | 11,250 | -0.44% | 462,900 | 1兆6149億 | +7.07% | 16.04 | 1.7 |
| 01/15 | 11,150 | 11,360 | 11,100 | 11,300 | +0.8% | 468,500 | 1兆6221億 | +7.91% | 16.11 | 1.71 |
| 01/12 | 11,545 | 11,545 | 11,080 | 11,210 | +1.72% | 897,300 | 1兆6092億 | +7.48% | 15.98 | 1.69 |
| 01/11 | 10,950 | 11,165 | 10,915 | 11,020 | +1.8% | 765,800 | 1兆5819億 | +6.01% | 15.71 | 1.66 |
| 01/10 | 10,640 | 10,875 | 10,630 | 10,825 | +2.27% | 761,800 | 1兆5539億 | +4.31% | 15.43 | 1.63 |
| 01/09 | 10,775 | 10,825 | 10,430 | 10,585 | -1.07% | 863,500 | 1兆5194億 | +2.12% | 15.09 | 1.6 |
| 01/05 | 10,640 | 10,835 | 10,640 | 10,700 | -0.37% | 552,000 | 1兆5360億 | +3.3% | 15.25 | 1.61 |
| 01/04 | 10,515 | 10,740 | 10,430 | 10,740 | +1.8% | 643,100 | 1兆5417億 | +3.77% | 15.31 | 1.62 |
| 2023 | ||||||||||
| 12/29 | 10,515 | 10,710 | 10,490 | 10,550 | +0.19% | 475,300 | 1兆5144億 | +2% | 15.04 | 1.59 |
| 12/28 | 10,530 | 10,640 | 10,530 | 10,530 | -1.17% | 267,100 | 1兆5115億 | +1.77% | 15.01 | 1.59 |
| 12/27 | 10,565 | 10,690 | 10,540 | 10,655 | +1.67% | 546,300 | 1兆5295億 | +2.97% | 15.19 | 1.61 |
| 12/26 | 10,500 | 10,545 | 10,435 | 10,480 | +0.19% | 175,800 | 1兆5044億 | +1.33% | 14.94 | 1.58 |
| 12/25 | 10,675 | 10,675 | 10,460 | 10,460 | -0.95% | 169,200 | 1兆5015億 | +1.08% | 14.91 | 1.58 |
| 12/22 | 10,495 | 10,560 | 10,410 | 10,560 | +0.72% | 369,300 | 1兆5159億 | +1.95% | 15.05 | 1.59 |
| 12/21 | 10,505 | 10,550 | 10,405 | 10,485 | -1.18% | 533,200 | 1兆5051億 | +1.21% | 14.95 | 1.58 |
| 12/20 | 10,270 | 10,720 | 10,230 | 10,610 | +3.31% | 910,000 | 1兆5230億 | +2.35% | 15.12 | 1.6 |
| 12/19 | 10,060 | 10,270 | 10,015 | 10,270 | +2.92% | 571,500 | 1兆4742億 | -0.86% | 14.64 | 1.55 |
| 12/18 | 9,922 | 9,992 | 9,783 | 9,979 | +0.48% | 639,400 | 1兆4325億 | -3.72% | 14.23 | 1.51 |
| 12/15 | 9,871 | 10,020 | 9,870 | 9,931 | +0.88% | 561,400 | 1兆4256億 | -4.32% | 14.16 | 1.5 |
| 12/14 | 9,900 | 9,977 | 9,725 | 9,844 | -2.2% | 745,200 | 1兆4131億 | -5.28% | 14.03 | 1.49 |
| 12/13 | 10,255 | 10,280 | 10,035 | 10,065 | -1.28% | 489,800 | 1兆4448億 | -3.3% | 14.35 | 1.52 |
| 12/12 | 10,220 | 10,280 | 10,145 | 10,195 | +0.69% | 400,400 | 1兆4635億 | -2.04% | 14.53 | 1.54 |
| 12/11 | 10,170 | 10,215 | 10,095 | 10,125 | +1% | 525,700 | 1兆4534億 | -2.72% | 14.43 | 1.53 |
| 12/08 | 10,150 | 10,250 | 9,923 | 10,025 | -2.48% | 1,088,900 | 1兆4391億 | -3.62% | 14.29 | 1.51 |
| 12/07 | 10,420 | 10,500 | 10,220 | 10,280 | -1.01% | 620,800 | 1兆4757億 | -1.13% | 14.65 | 1.55 |
| 12/06 | 10,285 | 10,405 | 10,210 | 10,385 | +1.47% | 497,000 | 1兆4907億 | +0.12% | 14.8 | 1.57 |
| 12/05 | 10,280 | 10,370 | 10,225 | 10,235 | -1.02% | 464,400 | 1兆4692億 | -1.09% | 14.59 | 1.54 |
| 12/04 | 10,510 | 10,510 | 10,290 | 10,340 | -2.31% | 536,600 | 1兆4843億 | +0.18% | 14.74 | 1.56 |
| 12/01 | 10,520 | 10,650 | 10,515 | 10,585 | +0.67% | 449,400 | 1兆5194億 | +2.98% | 15.09 | 1.6 |
| 11/30 | 10,350 | 10,540 | 10,310 | 10,515 | +1.06% | 867,700 | 1兆5094億 | +2.74% | 14.99 | 1.59 |
| 11/29 | 10,380 | 10,455 | 10,365 | 10,405 | -0.86% | 440,700 | 1兆4936億 | +2.12% | 14.83 | 1.57 |
| 11/28 | 10,585 | 10,620 | 10,465 | 10,495 | -0.66% | 370,800 | 1兆5065億 | +3.43% | 14.96 | 1.58 |
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 | 6,740 6/7 | 4,090 3/18 | 4,426,600 5/18 | - | - | +17.14% 5/2 | -15.94% 1/22 |
| 2009年 3月期 | 5,290 5/8 | 1,412 12/4 | 5,447,200 5/1 | - | - | +23.38% 1/7 | -29.92% 10/8 |
| 2010年 3月期 | 3,885 1/18 | 1,971 4/1 | 4,601,700 5/1 | - | - | +19.1% 5/12 | -11.01% 10/2 |
| 2011年 3月期 | 5,210 2/18 | 2,668 9/1 | 4,640,700 2/1 | 9052億7918万 | 4635億8634万 | +16.83% 2/18 | -21.51% 3/15 |
| 2012年 3月期 | 4,630 5/2 | 2,645 1/17 | 4,489,900 8/4 | 8044億9954万 | 4595億8991万 | +13.41% 2/17 | -18.01% 8/22 |
| 2013年 3月期 | 5,930 2/7 | 2,954 6/4 | 3,089,600 2/26 | 1兆303億 | 5132億8113万 | +22.07% 2/6 | -8.72% 10/12 |
| 2014年 3月期 | 7,540 9/25 | 4,040 12/13 | 22,962,600 9/25 | 1兆3101億 | 7019億8232万 | +29.5% 9/25 | -20.08% 12/12 |
| 2015年 3月期 | 8,280 3/25 | 4,387 4/30 | 4,124,800 6/13 | 1兆4387億 | 7622億7822万 | +11.19% 9/2 | -7.44% 10/17 |
| 2016年 3月期 | 10,435 7/21 | 5,175 2/12 | 4,078,400 7/28 | 1兆8131億 | 8991億9986万 | +16.85% 3/14 | -23.38% 2/12 |
| 2017年 3月期 | 9,859 2/15 | 5,582 4/8 | 4,417,300 5/2 | 1兆7130億 | 9699億1954万 | +11.3% 12/15 | -11.99% 6/24 |
| 2018年 3月期 | 11,750 11/7 | 7,473 3/26 | 2,456,500 2/1 | 2兆416億 | 1兆2984億 | +16.85% 11/7 | -17.24% 2/14 |
| 2019年 3月期 | 9,154 6/8 | 5,109 12/25 | 2,576,900 8/1 | 1兆5905億 | 8877億3180万 | +8.17% 1/31 | -22.65% 11/1 |
| 2020年 3月期 | 6,500 11/12 | 4,115 3/17 | 2,606,000 3/13 | 1兆319億 | 6532億9093万 | +12.75% 10/29 | -23% 3/17 |
| 2021年 3月期 | 10,170 1/27 | 4,390 4/2 | 2,351,600 11/30 | 1兆6145億 | 6969億4949万 | +11.49% 6/5 | -5.41% 2/26 |
| 2022年 3月期 | 9,940 4/5 | 7,390 10/6 | 2,160,500 10/27 | 1兆4885億 | 1兆1067億 | +12.16% 11/1 | -12.02% 10/7 10/5 |
| 2023年 3月期 | 9,920 6/9 | 7,500 1/16 1/5 | 1,863,900 10/28 | 1兆4856億 | 1兆1231億 | +7.72% 6/8 | -9.18% 9/28 |
| 最新 | 14,190 2024/4/24 | 528,300 | 2兆369億 | +0.63% 14,101 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -15%（0.85倍）
- 1986/12/27 vs 1985/12/28
- 21%（1.21倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/29 vs 1988/12/28
- 7%（1.07倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 41%（1.41倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- 32%（1.32倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- 172%（2.72倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 95%（1.95倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/24 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
680円（1983/02/23） - 1987%（20.87倍）
14,190円（4/24）