株価チャート
株価
4/15
- 前日 (4/12)
- 10,320
- 始値
- 9,982
- 高値
- 10,105
- 安値
- 9,894
- 終値 -2.08%
- 10,105
- 出来高 +1.42%
- 755,600
乖離率
- 株価（5日）
移動平均値 - -0.83%
10,190 - 株価（25日）
移動平均値 - +0.88%
10,017 - 出来高（5日）
移動平均値 - +28.53%
587,900
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 9,982 | 10,105 | 9,894 | 10,105 | -2.08% | 755,600 | 3兆5777億 | +0.88% | 11.85 | 1.57 |
| 04/12 | 10,340 | 10,395 | 10,215 | 10,320 | +1.98% | 745,000 | 3兆6538億 | +3.09% | 12.1 | 1.61 |
| 04/11 | 9,902 | 10,190 | 9,867 | 10,120 | +0.1% | 481,800 | 3兆5830億 | +1.23% | 11.87 | 1.58 |
| 04/10 | 10,270 | 10,275 | 10,065 | 10,110 | -1.8% | 486,800 | 3兆5795億 | +1.07% | 11.86 | 1.57 |
| 04/09 | 10,170 | 10,320 | 10,135 | 10,295 | +2.23% | 470,300 | 3兆6450億 | +2.9% | 12.08 | 1.6 |
| 04/08 | 10,050 | 10,125 | 9,964 | 10,070 | +0.99% | 441,100 | 3兆5653億 | +0.83% | 11.81 | 1.57 |
| 04/05 | 9,919 | 9,994 | 9,824 | 9,971 | -1.13% | 696,600 | 3兆5302億 | -0.03% | 11.7 | 1.55 |
| 04/04 | 10,170 | 10,315 | 10,045 | 10,085 | +1.52% | 745,000 | 3兆5706億 | +1.23% | 11.83 | 1.57 |
| 04/03 | 9,901 | 10,040 | 9,783 | 9,934 | -0.38% | 649,400 | 3兆5171億 | -0.05% | 11.65 | 1.55 |
| 04/02 | 9,993 | 10,150 | 9,914 | 9,972 | +1.31% | 714,500 | 3兆5306億 | +0.55% | 11.7 | 1.55 |
| 04/01 | 10,360 | 10,405 | 9,788 | 9,843 | -4.11% | 713,000 | 3兆4849億 | -0.5% | 11.55 | 1.53 |
| 03/29 | 10,215 | 10,330 | 10,150 | 10,265 | -0.63% | 1,039,500 | 3兆6343億 | +4.01% | 12.04 | 1.6 |
| 03/28 | 10,240 | 10,395 | 10,180 | 10,330 | -1.48% | 640,100 | 3兆6574億 | +5.11% | 12.12 | 1.61 |
| 03/27 | 10,590 | 10,635 | 10,475 | 10,485 | +0.87% | 717,800 | 3兆7122億 | +7.19% | 12.3 | 1.63 |
| 03/26 | 10,375 | 10,460 | 10,320 | 10,395 | -0.24% | 577,300 | 3兆6804億 | +6.77% | 12.19 | 1.62 |
| 03/25 | 10,470 | 10,515 | 10,355 | 10,420 | -1% | 620,500 | 3兆6892億 | +7.52% | 12.22 | 1.62 |
| 03/22 | 10,555 | 10,635 | 10,405 | 10,525 | +0.43% | 886,500 | 3兆7264億 | +9.15% | 12.35 | 1.64 |
| 03/21 | 10,255 | 10,480 | 10,155 | 10,480 | +4.8% | 1,131,900 | 3兆7105億 | +9.26% | 12.29 | 1.63 |
| 03/19 | 9,711 | 10,000 | 9,705 | 10,000 | +2.25% | 733,800 | 3兆5405億 | +4.74% | 11.73 | 1.56 |
| 03/18 | 9,704 | 9,850 | 9,656 | 9,780 | +2.37% | 761,300 | 3兆4626億 | +2.77% | 11.47 | 1.52 |
| 03/15 | 9,290 | 9,579 | 9,245 | 9,554 | +2.65% | 1,144,000 | 3兆3826億 | +0.62% | 11.21 | 1.49 |
| 03/14 | 9,365 | 9,370 | 9,250 | 9,307 | +0.4% | 778,400 | 3兆2952億 | -1.88% | 10.92 | 1.45 |
| 03/13 | 9,446 | 9,507 | 9,164 | 9,270 | -1.05% | 838,600 | 3兆2821億 | -2.24% | 10.87 | 1.44 |
| 03/12 | 9,328 | 9,380 | 9,156 | 9,368 | -0.46% | 836,200 | 3兆3168億 | -1.22% | 10.99 | 1.46 |
| 03/11 | 9,840 | 9,843 | 9,325 | 9,411 | -5.59% | 1,038,200 | 3兆3320億 | -0.93% | 11.04 | 1.46 |
| 03/08 | 10,065 | 10,100 | 9,940 | 9,968 | +0.11% | 1,129,100 | 3兆5292億 | +4.84% | 11.69 | 1.55 |
| 03/07 | 10,295 | 10,305 | 9,915 | 9,957 | -3.05% | 864,200 | 3兆5253億 | +4.8% | 11.68 | 1.55 |
| 03/06 | 10,195 | 10,290 | 10,120 | 10,270 | +1.08% | 901,900 | 3兆6361億 | +8.26% | 12.05 | 1.6 |
| 03/05 | 9,936 | 10,195 | 9,871 | 10,160 | +3.16% | 1,211,200 | 3兆5972億 | +7.4% | 11.92 | 1.58 |
| 03/04 | 9,800 | 9,895 | 9,734 | 9,849 | +0.92% | 772,500 | 3兆4871億 | +4.41% | 11.55 | 1.53 |
| 03/01 | 9,630 | 9,763 | 9,580 | 9,759 | +0.88% | 785,700 | 3兆4552億 | +3.54% | 11.45 | 1.52 |
| 02/29 | 9,550 | 9,720 | 9,492 | 9,674 | +1.94% | 1,808,000 | 3兆4251億 | +2.72% | 11.35 | 1.51 |
| 02/28 | 9,403 | 9,619 | 9,330 | 9,490 | +0.93% | 965,500 | 3兆3599億 | +0.73% | 11.13 | 1.48 |
| 02/27 | 9,376 | 9,495 | 9,312 | 9,403 | +0.78% | 1,093,100 | 3兆3291億 | -0.3% | 11.03 | 1.46 |
| 02/26 | 9,336 | 9,414 | 9,267 | 9,330 | +0.6% | 863,700 | 3兆3033億 | -1.14% | 10.94 | 1.45 |
| 02/22 | 9,209 | 9,365 | 9,202 | 9,274 | +0.34% | 881,200 | 3兆2835億 | -1.84% | 10.88 | 1.44 |
| 02/21 | 9,247 | 9,399 | 9,172 | 9,243 | +0.75% | 812,200 | 3兆2725億 | -2.28% | 10.84 | 1.44 |
| 02/20 | 9,365 | 9,365 | 9,168 | 9,174 | -1.8% | 661,900 | 3兆2481億 | -3.06% | 10.76 | 1.43 |
| 02/19 | 9,250 | 9,342 | 9,221 | 9,342 | +0.77% | 602,300 | 3兆3075億 | -1.5% | 10.96 | 1.45 |
| 02/16 | 9,270 | 9,375 | 9,195 | 9,271 | +0.59% | 1,318,000 | 3兆2824億 | -2.25% | 10.87 | 1.44 |
| 02/15 | 9,300 | 9,319 | 9,194 | 9,217 | -0.38% | 1,394,700 | 3兆2633億 | -2.84% | 10.81 | 1.43 |
| 02/14 | 9,280 | 9,317 | 9,135 | 9,252 | -1.2% | 1,452,300 | 3兆2757億 | -2.39% | 10.85 | 1.44 |
| 02/13 | 9,233 | 9,383 | 9,144 | 9,364 | +1.71% | 968,400 | 3兆3153億 | -1.01% | 10.98 | 1.46 |
| 02/09 | 9,201 | 9,355 | 9,180 | 9,207 | -0.59% | 1,048,200 | 3兆2597億 | -2.45% | 10.8 | 1.43 |
| 02/08 | 9,300 | 9,336 | 9,157 | 9,262 | -0.41% | 1,023,100 | 3兆2792億 | -1.59% | 10.86 | 1.44 |
| 02/07 | 9,246 | 9,399 | 9,166 | 9,300 | +0.58% | 773,600 | 3兆2927億 | -0.79% | 10.91 | 1.45 |
| 02/06 | 9,250 | 9,295 | 9,134 | 9,246 | -0.8% | 1,057,900 | 3兆2736億 | -0.95% | 10.84 | 1.44 |
| 02/05 | 9,650 | 9,687 | 9,306 | 9,321 | -4.18% | 1,649,200 | 3兆3001億 | +0.2% | 10.93 | 1.45 |
| 02/02 | 9,606 | 9,741 | 9,591 | 9,728 | +0.81% | 841,200 | 3兆4442億 | +5.01% | 11.41 | 1.51 |
| 02/01 | 9,636 | 9,733 | 9,566 | 9,650 | -1.39% | 718,700 | 3兆4166億 | +4.79% | 11.32 | 1.5 |
| 01/31 | 9,524 | 9,786 | 9,523 | 9,786 | +2.21% | 677,100 | 3兆4647億 | +6.88% | 11.48 | 1.52 |
| 01/30 | 9,564 | 9,640 | 9,510 | 9,574 | -0.6% | 436,300 | 3兆3897億 | +5.24% | 11.23 | 1.49 |
| 01/29 | 9,575 | 9,698 | 9,548 | 9,632 | +1.61% | 530,700 | 3兆4102億 | +6.34% | 11.3 | 1.5 |
| 01/26 | 9,607 | 9,609 | 9,476 | 9,479 | -1.8% | 533,100 | 3兆3561億 | +5.19% | 11.12 | 1.48 |
| 01/25 | 9,573 | 9,719 | 9,548 | 9,653 | +0.67% | 552,200 | 3兆4177億 | +7.65% | 11.32 | 1.5 |
| 01/24 | 9,655 | 9,721 | 9,526 | 9,589 | -1.49% | 903,100 | 3兆3950億 | +7.63% | 11.25 | 1.49 |
| 01/23 | 9,734 | 9,828 | 9,655 | 9,734 | 0% | 702,400 | 3兆4463億 | +10.1% | 11.42 | 1.51 |
| 01/22 | 9,727 | 9,767 | 9,606 | 9,734 | +1.44% | 557,300 | 3兆4463億 | +10.9% | 11.42 | 1.51 |
| 01/19 | 9,792 | 9,830 | 9,567 | 9,596 | +0.15% | 775,200 | 3兆3975億 | +10.06% | 11.26 | 1.49 |
| 01/18 | 9,505 | 9,707 | 9,505 | 9,582 | +0.44% | 806,500 | 3兆3925億 | +10.53% | 11.24 | 1.49 |
| 01/17 | 9,566 | 9,793 | 9,540 | 9,540 | +1.74% | 1,365,700 | 3兆3776億 | +10.8% | 11.19 | 1.48 |
| 01/16 | 9,600 | 9,625 | 9,377 | 9,377 | -3.09% | 882,900 | 3兆3199億 | +9.42% | 11 | 1.46 |
| 01/15 | 9,446 | 9,729 | 9,443 | 9,676 | +3.65% | 833,800 | 3兆4258億 | +13.36% | 11.35 | 1.51 |
| 01/12 | 9,615 | 9,615 | 9,290 | 9,335 | +0.21% | 1,436,800 | 3兆3051億 | +10.08% | 10.95 | 1.45 |
| 01/11 | 9,278 | 9,394 | 9,264 | 9,315 | +3.01% | 1,187,100 | 3兆2980億 | +10.45% | 10.93 | 1.45 |
| 01/10 | 8,880 | 9,080 | 8,862 | 9,043 | +2.91% | 1,092,200 | 3兆2017億 | +7.77% | 10.61 | 1.41 |
| 01/09 | 8,979 | 9,027 | 8,767 | 8,787 | -0.13% | 930,600 | 3兆1110億 | +5.16% | 10.31 | 1.37 |
| 01/05 | 8,724 | 8,904 | 8,724 | 8,798 | +2.61% | 1,077,300 | 3兆1149億 | +5.61% | 10.32 | 1.37 |
| 01/04 | 8,297 | 8,588 | 8,174 | 8,574 | +3.2% | 1,026,700 | 3兆356億 | +3.15% | 10.06 | 1.33 |
| 2023 | ||||||||||
| 12/29 | 8,300 | 8,372 | 8,242 | 8,308 | -0.14% | 689,900 | 2兆9415億 | +0.01% | 9.74 | 1.29 |
| 12/28 | 8,306 | 8,383 | 8,301 | 8,320 | -1.22% | 436,400 | 2兆9457億 | +0.06% | 9.76 | 1.29 |
| 12/27 | 8,425 | 8,468 | 8,387 | 8,423 | +0.69% | 600,000 | 2兆9822億 | +1.25% | 9.88 | 1.31 |
| 12/26 | 8,411 | 8,430 | 8,318 | 8,365 | +0.13% | 299,300 | 2兆9616億 | +0.6% | 9.81 | 1.3 |
| 12/25 | 8,431 | 8,431 | 8,326 | 8,354 | +0.26% | 249,500 | 2兆9577億 | +0.41% | 9.8 | 1.3 |
| 12/22 | 8,293 | 8,399 | 8,290 | 8,332 | +0.3% | 400,000 | 2兆9499億 | -0.04% | 9.77 | 1.3 |
| 12/21 | 8,441 | 8,466 | 8,307 | 8,307 | -3.45% | 704,600 | 2兆9411億 | -0.47% | 9.74 | 1.29 |
| 12/20 | 8,533 | 8,699 | 8,491 | 8,604 | +1.83% | 933,600 | 3兆463億 | +2.91% | 10.09 | 1.34 |
| 12/19 | 8,335 | 8,464 | 8,234 | 8,449 | +0.68% | 765,900 | 2兆9914億 | +1.08% | 9.91 | 1.31 |
| 12/18 | 8,283 | 8,412 | 8,174 | 8,392 | +2.58% | 1,206,500 | 2兆9712億 | +0.33% | 9.84 | 1.31 |
| 12/15 | 7,985 | 8,212 | 7,954 | 8,181 | +3.62% | 1,507,500 | 2兆8965億 | -2.32% | 9.6 | 1.27 |
| 12/14 | 8,110 | 8,130 | 7,845 | 7,895 | -3% | 1,113,700 | 2兆7952億 | -5.92% | 9.26 | 1.23 |
| 12/13 | 8,268 | 8,279 | 8,090 | 8,139 | -1.7% | 696,500 | 2兆8816億 | -3.31% | 9.55 | 1.27 |
| 12/12 | 8,400 | 8,400 | 8,258 | 8,280 | -0.72% | 710,900 | 2兆9315億 | -1.95% | 9.71 | 1.29 |
| 12/11 | 8,258 | 8,388 | 8,231 | 8,340 | +2.79% | 747,500 | 2兆9528億 | -1.56% | 9.78 | 1.3 |
| 12/08 | 8,380 | 8,380 | 8,037 | 8,114 | -4.88% | 1,534,400 | 2兆8728億 | -4.34% | 9.52 | 1.26 |
| 12/07 | 8,537 | 8,602 | 8,446 | 8,530 | -0.08% | 958,800 | 3兆201億 | +0.41% | 10.01 | 1.33 |
| 12/06 | 8,319 | 8,537 | 8,306 | 8,537 | +3.05% | 779,300 | 3兆225億 | +0.79% | 10.01 | 1.33 |
| 12/05 | 8,207 | 8,300 | 8,176 | 8,284 | +1.32% | 818,300 | 2兆9330億 | -1.92% | 9.72 | 1.29 |
| 12/04 | 8,151 | 8,231 | 8,075 | 8,176 | -0.69% | 679,400 | 2兆8947億 | -3.09% | 9.59 | 1.27 |
| 12/01 | 8,281 | 8,291 | 8,194 | 8,233 | +0.53% | 606,000 | 2兆9149億 | -2.29% | 9.66 | 1.28 |
| 11/30 | 8,080 | 8,201 | 8,039 | 8,190 | +0.53% | 1,518,200 | 2兆8997億 | -2.71% | 9.61 | 1.27 |
| 11/29 | 8,250 | 8,285 | 8,111 | 8,147 | -2.03% | 1,027,900 | 2兆8844億 | -3.1% | 9.56 | 1.27 |
| 11/28 | 8,431 | 8,449 | 8,270 | 8,316 | -1.6% | 958,800 | 2兆9443億 | -0.99% | 9.75 | 1.29 |
| 11/27 | 8,511 | 8,518 | 8,407 | 8,451 | -0.7% | 531,000 | 2兆9921億 | +0.74% | 9.91 | 1.32 |
| 11/24 | 8,522 | 8,532 | 8,443 | 8,511 | +1.14% | 612,300 | 3兆133億 | +1.65% | 9.98 | 1.32 |
| 11/22 | 8,355 | 8,469 | 8,316 | 8,415 | +0.94% | 514,700 | 2兆9793億 | +0.59% | 9.87 | 1.31 |
| 11/21 | 8,450 | 8,495 | 8,337 | 8,337 | -1.88% | 772,400 | 2兆9517億 | -0.35% | 9.78 | 1.3 |
| 11/20 | 8,681 | 8,759 | 8,485 | 8,497 | -2.45% | 626,200 | 3兆84億 | +1.55% | 9.97 | 1.32 |
| 11/17 | 8,648 | 8,725 | 8,526 | 8,710 | +0.97% | 562,600 | 3兆838億 | +4.11% | 10.22 | 1.36 |
| 11/16 | 8,613 | 8,761 | 8,570 | 8,626 | -0.46% | 504,600 | 3兆540億 | +3.18% | 10.12 | 1.34 |
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 | 3,320 11/6 | 2,020 3/27 | 5,307,000 3/14 | - | - | +11.35% 2/27 | -25.49% 1/22 |
| 2009年 3月期 | 2,650 5/19 | 635 10/28 | 5,733,000 6/13 | - | - | +27.9% 4/13 | -42.23% 10/10 |
| 2010年 3月期 | 1,617 1/20 | 963 4/1 | 4,774,000 1/20 | - | - | +13.16% 6/12 | -11.99% 7/13 |
| 2011年 3月期 | 1,654 2/15 | 1,025 3/15 | 8,395,400 9/1 | 5856億862万 | 3629億740万 | +9.79% 6/21 | -26.85% 3/15 |
| 2012年 3月期 | 1,737 3/27 | 1,178 8/9 | 4,074,600 12/9 | 6149億9527万 | 4170億7796万 | +9.77% 2/8 | -10.97% 8/9 |
| 2013年 3月期 | 2,570 3/25 | 1,393 6/4 | 4,185,100 3/8 | 9099億2392万 | 4932億 | +12.36% 1/4 | -6.45% 6/4 |
| 2014年 3月期 | 3,175 5/22 | 2,230 8/28 | 3,305,400 6/14 | 1兆1241億 | 7895億4488万 | +17.23% 5/22 | -14.82% 6/13 |
| 2015年 3月期 | 3,350 2/27 | 2,374 10/23 | 3,375,500 9/12 | 1兆1860億 | 8405億3016万 | +12.22% 2/26 | -8.49% 10/16 |
| 2016年 3月期 | 3,525 6/8 | 2,079 2/12 | 2,128,900 9/11 | 1兆2480億 | 7360億8349万 | +9.05% 3/14 | -17.72% 2/12 |
| 2017年 3月期 | 3,460 3/17 | 2,061 6/28 | 2,152,800 4/21 | 1兆2250億 | 7297億1047万 | +11.55% 12/9 | -11.59% 6/24 |
| 2018年 3月期 | 4,905 1/9 | 3,140 4/19 | 1,759,800 7/28 | 1兆7366億 | 1兆1117億 | +10.77% 5/2 | -13.9% 2/14 |
| 2019年 3月期 | 4,440 10/2 | 3,020 12/26 | 1,698,600 12/14 | 1兆5720億 | 1兆692億 | +11.65% 10/2 | -16.04% 12/25 |
| 2020年 3月期 | 4,040 12/13 | 2,046 3/19 | 2,167,000 3/19 | 1兆4303億 | 7243億9963万 | +12.18% 9/17 | -34.4% 3/19 |
| 2021年 3月期 | 4,975 3/19 | 2,078 4/6 | 2,596,600 1/28 | 1兆7614億 | 7357億2944万 | +17.38% 6/8 | -4.96% 6/29 |
| 2022年 3月期 | 5,660 11/24 | 4,235 3/8 | 2,118,600 11/30 | 2兆39億 | 1兆4994億 | +8.57% 11/1 | -14.24% 1/27 |
| 2023年 3月期 | 5,820 3/6 | 4,215 7/7 | 2,089,100 5/31 | 2兆606億 | 1兆4923億 | +9.62% 6/1 | -8.43% 7/6 7/1 |
| 最新 | 10,105 2024/4/15 | 755,600 | 3兆5777億 | +0.88% 10,017 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 27%（1.27倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 19%（1.19倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 23%（1.23倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/04/15 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
281円（1983/02/28） - 3494%（35.94倍）
10,105円（4/15）