株価チャート
株価
4/24
- 前日 (4/23)
- 3,030
- 始値
- 3,042
- 高値
- 3,048
- 安値
- 3,015
- 終値 +0.5%
- 3,045
- 出来高 +12.28%
- 8,087,200
乖離率
- 株価(5日)
移動平均値 - +1.47%
3,001 - 株価(25日)
移動平均値 - +1.5%
3,000 - 出来高(5日)
移動平均値 - -11.07%
9,093,720
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 | 3,042 | 3,048 | 3,015 | 3,045 | +0.5% | 8,087,200 | 7兆7320億 | +1.5% | 12.06 | 0.78 |
04/23 | 3,033 | 3,053 | 3,017 | 3,030 | +0.36% | 7,202,400 | 7兆6939億 | +1.1% | 12 | 0.78 |
04/22 | 2,989 | 3,027 | 2,974 | 3,019 | +2.62% | 12,629,100 | 7兆6659億 | +0.84% | 11.96 | 0.78 |
04/19 | 2,963 | 2,984 | 2,908 | 2,942 | -0.98% | 10,322,500 | 7兆4704億 | -1.61% | 11.65 | 0.76 |
04/18 | 2,919 | 2,974 | 2,910 | 2,971 | +1.47% | 7,227,400 | 7兆5441億 | -0.57% | 11.77 | 0.76 |
04/17 | 2,995 | 2,995 | 2,904 | 2,928 | -1.61% | 9,548,200 | 7兆4349億 | -1.94% | 11.6 | 0.75 |
04/16 | 3,034 | 3,062 | 2,973 | 2,976 | -2.07% | 11,991,300 | 7兆5568億 | -0.33% | 11.79 | 0.76 |
04/15 | 3,000 | 3,040 | 2,981 | 3,039 | -0.03% | 8,108,400 | 7兆7167億 | +1.74% | 12.04 | 0.78 |
04/12 | 3,048 | 3,051 | 3,010 | 3,040 | -0.23% | 8,532,600 | 7兆7193億 | +1.6% | 12.04 | 0.78 |
04/11 | 2,963 | 3,053 | 2,962 | 3,047 | +2.32% | 16,414,600 | 7兆7370億 | +1.91% | 12.07 | 0.78 |
04/10 | 2,970 | 2,988 | 2,959 | 2,978 | -0.27% | 7,090,600 | 7兆5618億 | -0.23% | 11.79 | 0.77 |
04/09 | 2,988 | 2,992 | 2,966 | 2,986 | +0.27% | 7,382,100 | 7兆5822億 | +0.17% | 11.83 | 0.77 |
04/08 | 2,950 | 2,982 | 2,940 | 2,978 | +1.5% | 7,292,600 | 7兆5618億 | +0.1% | 11.79 | 0.77 |
04/05 | 2,919 | 2,935 | 2,904 | 2,934 | -1.08% | 8,382,800 | 7兆4501億 | -1.21% | 11.62 | 0.75 |
04/04 | 2,949 | 2,984 | 2,936 | 2,966 | +1.19% | 10,519,200 | 7兆5314億 | +0.07% | 11.75 | 0.76 |
04/03 | 2,901 | 2,946 | 2,881 | 2,931 | +0.24% | 10,810,200 | 7兆4425億 | -0.88% | 11.61 | 0.75 |
04/02 | 2,953 | 2,979 | 2,910 | 2,924 | -0.48% | 11,047,900 | 7兆4247億 | -0.91% | 11.58 | 0.75 |
04/01 | 3,045 | 3,049 | 2,932 | 2,938 | -3.55% | 12,555,300 | 7兆4603億 | -0.24% | 11.64 | 0.76 |
03/29 | 3,018 | 3,046 | 3,004 | 3,046 | +1.94% | 10,906,500 | 7兆7345億 | +3.71% | 12.06 | 0.78 |
03/28 | 3,024 | 3,036 | 2,987 | 2,988 | -2.8% | 13,639,500 | 7兆5872億 | +2.19% | 11.83 | 0.77 |
03/27 | 3,065 | 3,099 | 3,055 | 3,074 | +0.95% | 15,768,000 | 7兆8056億 | +5.49% | 12.18 | 0.79 |
03/26 | 3,069 | 3,069 | 3,018 | 3,045 | +0.03% | 11,375,300 | 7兆7320億 | +4.93% | 12.06 | 0.78 |
03/25 | 3,090 | 3,090 | 3,032 | 3,044 | -1.77% | 13,734,300 | 7兆7294億 | +5.37% | 12.06 | 0.78 |
03/22 | 3,070 | 3,106 | 3,036 | 3,099 | +1.84% | 17,745,400 | 7兆8691億 | +7.83% | 12.27 | 0.8 |
03/21 | 3,000 | 3,048 | 2,971 | 3,043 | +3.08% | 19,190,000 | 7兆7269億 | +6.51% | 12.05 | 0.78 |
03/19 | 2,953 | 3,007 | 2,908 | 2,952 | -0.47% | 24,788,200 | 7兆4958億 | +3.83% | 11.69 | 0.76 |
03/18 | 2,960 | 2,968 | 2,932 | 2,966 | +1.92% | 13,898,000 | 7兆5314億 | +4.73% | 11.75 | 0.76 |
03/15 | 2,899 | 2,963 | 2,892 | 2,910 | +0.38% | 17,218,200 | 7兆3892億 | +3.19% | 11.53 | 0.75 |
03/14 | 2,919 | 2,947 | 2,884 | 2,899 | -0.69% | 12,791,900 | 7兆3612億 | +3.06% | 11.48 | 0.75 |
03/13 | 2,980 | 2,996 | 2,898 | 2,919 | -0.34% | 14,921,600 | 7兆4120億 | +4.06% | 11.56 | 0.75 |
03/12 | 2,958 | 2,967 | 2,900 | 2,929 | -2.43% | 17,548,700 | 7兆4374億 | +4.57% | 11.6 | 0.75 |
03/11 | 3,150 | 3,151 | 2,973 | 3,002 | -4.7% | 30,085,100 | 7兆6228億 | +7.56% | 11.89 | 0.77 |
03/08 | 3,050 | 3,155 | 3,027 | 3,150 | +5.04% | 36,524,700 | 7兆9986億 | +13.39% | 12.48 | 0.81 |
03/07 | 2,958 | 3,011 | 2,955 | 2,999 | +2.22% | 19,669,400 | 7兆6152億 | +8.66% | 11.88 | 0.77 |
03/06 | 2,884 | 2,936 | 2,874 | 2,934 | +1.95% | 18,002,200 | 7兆4501億 | +6.89% | 11.62 | 0.75 |
03/05 | 2,852 | 2,887 | 2,840 | 2,878 | +1.48% | 14,936,200 | 7兆3079億 | +5.27% | 11.4 | 0.74 |
03/04 | 2,858 | 2,859 | 2,822 | 2,836 | -0.11% | 11,860,000 | 7兆2013億 | +4.11% | 11.23 | 0.73 |
03/01 | 2,799 | 2,853 | 2,787 | 2,839 | +1.36% | 15,180,300 | 7兆2089億 | +4.49% | 11.24 | 0.73 |
02/29 | 2,775 | 2,804 | 2,755 | 2,801 | +1.05% | 15,574,500 | 7兆1124億 | +3.32% | 11.09 | 0.72 |
02/28 | 2,810 | 2,821 | 2,739 | 2,772 | -0.89% | 14,738,900 | 7兆388億 | +2.55% | 10.98 | 0.71 |
02/27 | 2,774 | 2,829 | 2,761 | 2,797 | +1.52% | 18,318,300 | 7兆1022億 | +3.78% | 11.08 | 0.72 |
02/26 | 2,738 | 2,788 | 2,718 | 2,755 | +0.58% | 15,602,000 | 6兆9956億 | +2.61% | 10.91 | 0.71 |
02/22 | 2,745 | 2,752 | 2,729 | 2,739 | +0.44% | 10,540,700 | 6兆9550億 | +2.32% | 10.85 | 0.7 |
02/21 | 2,745 | 2,747 | 2,709 | 2,727 | -0.33% | 8,862,200 | 6兆9245億 | +2.17% | 10.8 | 0.7 |
02/20 | 2,770 | 2,782 | 2,721 | 2,736 | -1.12% | 13,045,600 | 6兆9473億 | +2.78% | 10.84 | 0.7 |
02/19 | 2,726 | 2,767 | 2,722 | 2,767 | +1.5% | 15,275,900 | 7兆261億 | +4.22% | 10.96 | 0.71 |
02/16 | 2,689 | 2,734 | 2,686 | 2,726 | +2.29% | 15,312,200 | 6兆9219億 | +3.06% | 10.8 | 0.7 |
02/15 | 2,700 | 2,703 | 2,664 | 2,665 | -0.67% | 10,388,800 | 6兆7671億 | +1.02% | 10.56 | 0.68 |
02/14 | 2,710 | 2,721 | 2,682 | 2,683 | -0.85% | 10,074,200 | 6兆8128億 | +1.94% | 10.63 | 0.69 |
02/13 | 2,695 | 2,717 | 2,679 | 2,706 | +1.69% | 11,602,300 | 6兆8712億 | +3.09% | 10.72 | 0.7 |
02/09 | 2,666 | 2,687 | 2,627 | 2,661 | -0.56% | 11,033,300 | 6兆7569億 | +1.64% | 10.54 | 0.68 |
02/08 | 2,724 | 2,726 | 2,669 | 2,676 | -1.62% | 14,500,600 | 6兆7950億 | +2.53% | 10.6 | 0.69 |
02/07 | 2,720 | 2,727 | 2,701 | 2,720 | 0% | 9,566,600 | 6兆9067億 | +4.62% | 10.77 | 0.7 |
02/06 | 2,772 | 2,787 | 2,720 | 2,720 | -2.82% | 15,318,300 | 6兆9067億 | +5.14% | 10.77 | 0.7 |
02/05 | 2,729 | 2,799 | 2,710 | 2,799 | +4.17% | 26,977,700 | 7兆1073億 | +8.74% | 11.09 | 0.72 |
02/02 | 2,695 | 2,695 | 2,648 | 2,687 | +0.6% | 12,697,600 | 6兆8229億 | +5.13% | 10.64 | 0.69 |
02/01 | 2,660 | 2,682 | 2,646 | 2,671 | -1.15% | 14,920,200 | 6兆7823億 | +5.03% | 10.58 | 0.69 |
01/31 | 2,645 | 2,703 | 2,644 | 2,702 | +2.39% | 14,273,600 | 6兆8610億 | +6.71% | 10.7 | 0.69 |
01/30 | 2,658 | 2,659 | 2,639 | 2,639 | -0.71% | 6,695,200 | 6兆7010億 | +4.85% | 10.45 | 0.68 |
01/29 | 2,631 | 2,666 | 2,629 | 2,658 | +1.84% | 9,236,300 | 6兆7493億 | +6.11% | 10.53 | 0.68 |
01/26 | 2,650 | 2,651 | 2,610 | 2,610 | -2.32% | 13,236,600 | 6兆6274億 | +4.69% | 10.34 | 0.67 |
01/25 | 2,695 | 2,702 | 2,662 | 2,672 | -0.78% | 14,162,700 | 6兆7848億 | +7.61% | 10.58 | 0.69 |
01/24 | 2,585 | 2,696 | 2,578 | 2,693 | +4.14% | 25,015,600 | 6兆8381億 | +8.94% | 10.67 | 0.69 |
01/23 | 2,594 | 2,618 | 2,562 | 2,586 | -0.08% | 13,852,800 | 6兆5665億 | +5.08% | 10.24 | 0.66 |
01/22 | 2,559 | 2,589 | 2,558 | 2,588 | +1.73% | 10,717,600 | 6兆5715億 | +5.29% | 10.25 | 0.67 |
01/19 | 2,562 | 2,563 | 2,531 | 2,544 | +0.12% | 8,704,600 | 6兆4598億 | +3.71% | 10.08 | 0.65 |
01/18 | 2,553 | 2,560 | 2,528 | 2,541 | -0.39% | 7,714,900 | 6兆4522億 | +3.63% | 10.06 | 0.65 |
01/17 | 2,557 | 2,578 | 2,546 | 2,551 | +0.55% | 12,179,500 | 6兆4776億 | +4.16% | 10.1 | 0.66 |
01/16 | 2,563 | 2,568 | 2,528 | 2,537 | -1.21% | 8,997,000 | 6兆4420億 | +3.72% | 10.05 | 0.65 |
01/15 | 2,533 | 2,571 | 2,531 | 2,568 | +1.95% | 8,987,600 | 6兆5207億 | +5.12% | 10.17 | 0.66 |
01/12 | 2,550 | 2,561 | 2,517 | 2,519 | -1.25% | 11,049,700 | 6兆3963億 | +3.36% | 9.98 | 0.65 |
01/11 | 2,544 | 2,575 | 2,542 | 2,551 | +1.63% | 12,296,800 | 6兆4776億 | +4.76% | 10.1 | 0.66 |
01/10 | 2,489 | 2,528 | 2,481 | 2,510 | +0.12% | 10,382,900 | 6兆3735億 | +3.12% | 9.94 | 0.65 |
01/09 | 2,551 | 2,552 | 2,506 | 2,507 | -1.61% | 12,681,800 | 6兆3658億 | +3% | 9.93 | 0.64 |
01/05 | 2,489 | 2,548 | 2,478 | 2,548 | +3.7% | 14,132,800 | 6兆4700億 | +4.68% | 10.09 | 0.65 |
01/04 | 2,430 | 2,457 | 2,403 | 2,457 | +1.82% | 9,829,200 | 6兆2389億 | +0.94% | 9.73 | 0.63 |
2023 | ||||||||||
12/29 | 2,426 | 2,433 | 2,394 | 2,413 | +0.04% | 8,688,100 | 6兆1272億 | -1.07% | 9.56 | 0.62 |
12/28 | 2,383 | 2,419 | 2,377 | 2,412 | +0.88% | 8,502,500 | 6兆1246億 | -1.31% | 9.55 | 0.62 |
12/27 | 2,377 | 2,392 | 2,371 | 2,391 | +1.44% | 9,213,900 | 6兆713億 | -2.37% | 9.47 | 0.61 |
12/26 | 2,360 | 2,362 | 2,344 | 2,357 | -0.21% | 6,238,800 | 5兆9850億 | -3.99% | 9.34 | 0.61 |
12/25 | 2,397 | 2,405 | 2,362 | 2,362 | -0.92% | 5,837,700 | 5兆9977億 | -4.1% | 9.36 | 0.61 |
12/22 | 2,340 | 2,396 | 2,339 | 2,384 | +2.58% | 11,617,800 | 6兆535億 | -3.48% | 9.44 | 0.61 |
12/21 | 2,336 | 2,347 | 2,313 | 2,324 | -1.11% | 8,134,300 | 5兆9012億 | -6.1% | 9.2 | 0.6 |
12/20 | 2,294 | 2,376 | 2,294 | 2,350 | +0.26% | 10,661,200 | 5兆9672億 | -5.32% | 9.31 | 0.6 |
12/19 | 2,371 | 2,381 | 2,317 | 2,344 | -0.68% | 13,979,300 | 5兆9520億 | -5.86% | 9.28 | 0.6 |
12/18 | 2,352 | 2,375 | 2,310 | 2,360 | -1.3% | 13,281,200 | 5兆9926億 | -5.41% | 9.35 | 0.61 |
12/15 | 2,410 | 2,445 | 2,380 | 2,391 | -1.24% | 15,826,800 | 6兆713億 | -4.32% | 9.47 | 0.61 |
12/14 | 2,487 | 2,490 | 2,407 | 2,421 | -3.66% | 14,771,400 | 6兆1475億 | -3.16% | 9.59 | 0.62 |
12/13 | 2,473 | 2,513 | 2,473 | 2,513 | +1.7% | 9,544,900 | 6兆3811億 | +0.6% | 9.95 | 0.65 |
12/12 | 2,474 | 2,493 | 2,459 | 2,471 | -1.4% | 8,275,400 | 6兆2744億 | -1.08% | 9.79 | 0.64 |
12/11 | 2,489 | 2,524 | 2,469 | 2,506 | +1.33% | 11,876,400 | 6兆3633億 | +0.16% | 9.93 | 0.64 |
12/08 | 2,490 | 2,529 | 2,466 | 2,473 | -0.44% | 16,141,300 | 6兆2795億 | -1.36% | 9.79 | 0.64 |
12/07 | 2,431 | 2,484 | 2,418 | 2,484 | +1.22% | 9,933,500 | 6兆3074億 | -1.15% | 9.84 | 0.64 |
12/06 | 2,435 | 2,454 | 2,414 | 2,454 | +0.78% | 9,842,500 | 6兆2313億 | -2.46% | 9.72 | 0.63 |
12/05 | 2,467 | 2,481 | 2,429 | 2,435 | -1.26% | 10,366,300 | 6兆1830億 | -3.3% | 9.64 | 0.63 |
12/04 | 2,520 | 2,527 | 2,464 | 2,466 | -2.34% | 9,079,800 | 6兆2617億 | -2.26% | 9.77 | 0.63 |
12/01 | 2,520 | 2,528 | 2,505 | 2,525 | +0.52% | 9,669,300 | 6兆4116億 | +0.04% | 10 | 0.65 |
11/30 | 2,502 | 2,521 | 2,484 | 2,512 | +1.09% | 14,496,900 | 6兆3785億 | -0.51% | 9.95 | 0.65 |
11/29 | 2,554 | 2,570 | 2,481 | 2,485 | -3.08% | 11,895,400 | 6兆3100億 | -1.55% | 9.84 | 0.64 |
11/28 | 2,560 | 2,587 | 2,549 | 2,564 | -0.47% | 7,745,000 | 6兆5106億 | +1.5% | 10.16 | 0.66 |
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 | |
2007年 3月期 | 10,198 1,030,000 4/19 | 7,257 733,000 3/19 | 33,893,277 335,577 4/5 | - | - | +8.89% 7/10 | -9.76% 3/16 |
2008年 3月期 | 9,020 911,000 6/11 | 3,564 360,000 3/18 | 34,431,304 340,904 8/2 | - | - | +25.8% 4/30 | -19.33% 1/22 |
2009年 3月期 | 6,000 606,000 6/3 | 1,644 166 3/10 | 63,340,130 627,130 10/28 | - | - | +23.03% 1/5 | -43.83% 10/29 |
2010年 3月期 | 2,713 274 6/12 | 1,446 146 11/27 | 71,598,132 708,892,400 12/16 | - | - | +26.8% 5/11 | -18.12% 7/13 |
2011年 3月期 | 1,901 192 4/12 | 1,089 110 10/5 110 10/4 | 129,244,650 1,279,650,000 7/22 | 2兆9749億 | 1兆7043億 | +13.58% 1/13 | -21.52% 3/15 |
2012年 3月期 | 1,446 146 3/21 | 970 98 11/25 98 11/22 他2件 | 33,232,697 329,036,600 5/13 | 2兆2621億 | 1兆5184億 | +10.33% 2/9 | -11.25% 8/11 |
2013年 3月期 | 2,188 221 3/12 | 1,089 110 6/4 | 94,476,986 935,415,700 2/15 | 3兆4242億 | 1兆7043億 | +21.88% 2/12 | -8.29% 5/11 |
2014年 3月期 | 2,376 240 1/23 | 1,782 180 6/7 | 106,863,202 1,058,051,500 4/5 | 5兆8100億 | 2兆7889億 | +9.05% 7/9 | -13.89% 6/3 |
2015年 3月期 | 2,270 227 3/23 | 1,780 178 10/17 | 46,042,360 460,423,600 11/4 | 5兆5551億 | 4兆3281億 | +9.61% 2/19 | -9.05% 10/17 |
2016年 3月期 | 2,800 280 6/2 280 6/1 | 1,490 149 2/12 | 62,087,970 620,879,700 5/28 | 6兆8956億 | 3兆7067億 | +15.49% 6/1 | -23.39% 2/12 |
2017年 3月期 | 2,250 225 12/16 225 12/12 | 1,420 142 7/8 142 7/7 他2件 | 51,166,780 511,667,800 11/16 | 5兆7119億 | 3兆5563億 | +14.16% 11/16 | -9.95% 6/28 |
2018年 3月期 | 2,210 221 1/16 221 1/15 | 1,850 185 9/8 | 40,347,040 403,470,400 2/6 | 5兆6111億 | 4兆6970億 | +5.65% 1/16 | -7.43% 2/14 |
2019年 3月期 | 2,050 205 9/25 | 1,610 161 12/25 | 26,595,680 265,956,800 7/23 | 5兆2054億 | 4兆881億 | +5.4% 7/30 | -9.21% 12/25 |
2020年 3月期 | 1,780 178 4/18 | 1,080 108 3/13 | 45,089,900 450,899,000 3/13 | 4兆5198億 | 2兆7423億 | +7.58% 9/12 | -23.48% 3/13 |
2021年 3月期 | 1,733 3/19 | 1,160 116 4/6 116 4/3 他2件 | 26,879,300 3/19 | 4兆4005億 | 2兆9455億 | +14.74% 6/8 | -7.03% 9/30 |
2022年 3月期 | 1,716 6/4 | 1,397 12/1 | 24,422,200 10/28 | 4兆3573億 | 3兆5473億 | +7.9% 5/19 | -8.16% 3/8 |
2023年 3月期 | 2,238 3/10 | 1,487 6/13 5/17 | 42,050,200 3/14 | 5兆6828億 | 3兆7758億 | +12.86% 1/13 | -12.55% 3/16 |
最新 | 3,045 2024/4/24 | 8,087,200 | 7兆7320億 | +1.5% 3,000 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 59%(1.59倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/24 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/24
- -36%(0.64倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 51%(1.51倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/04/24 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
577円(2003/04/28) - 428%(5.28倍)
3,045円(4/24)