株価チャート
株価
4/26
- 前日 (4/25)
- 3,357
- 始値
- 3,328
- 高値
- 3,430
- 安値
- 3,323
- 終値 +1.28%
- 3,400
- 出来高 +96.69%
- 1,823,300
乖離率
- 株価（5日）
移動平均値 - +0.38%
3,387 - 株価（25日）
移動平均値 - -5.03%
3,580 - 出来高（5日）
移動平均値 - +48.14%
1,230,820
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,328 | 3,430 | 3,323 | 3,400 | +1.28% | 1,823,300 | 1兆216億 | -5.03% | 22.44 | 11.97 |
| 04/25 | 3,392 | 3,400 | 3,347 | 3,357 | -0.97% | 927,000 | 1兆86億 | -6.85% | 22.16 | 11.82 |
| 04/24 | 3,373 | 3,406 | 3,358 | 3,390 | +0.59% | 1,191,900 | 1兆186億 | -6.61% | 22.38 | 11.94 |
| 04/23 | 3,429 | 3,438 | 3,370 | 3,370 | -1.38% | 1,015,400 | 1兆125億 | -7.7% | 22.25 | 11.87 |
| 04/22 | 3,314 | 3,421 | 3,303 | 3,417 | +3.11% | 1,196,500 | 1兆267億 | -6.92% | 22.56 | 12.03 |
| 04/19 | 3,377 | 3,393 | 3,274 | 3,314 | -2.04% | 2,035,200 | 9957億7143万 | -10.07% | 21.88 | 11.67 |
| 04/18 | 3,420 | 3,435 | 3,372 | 3,383 | -1% | 1,434,300 | 1兆165億 | -8.67% | 22.33 | 11.91 |
| 04/17 | 3,545 | 3,589 | 3,414 | 3,417 | -3.34% | 2,136,300 | 1兆267億 | -8.05% | 22.56 | 12.03 |
| 04/16 | 3,406 | 3,552 | 3,401 | 3,535 | +2.94% | 1,721,000 | 1兆621億 | -5.23% | 23.34 | 12.45 |
| 04/15 | 3,410 | 3,434 | 3,379 | 3,434 | +0.47% | 1,275,800 | 1兆318億 | -8.06% | 22.67 | 12.09 |
| 04/12 | 3,448 | 3,477 | 3,413 | 3,418 | -0.67% | 1,530,900 | 1兆270億 | -8.73% | 22.56 | 12.04 |
| 04/11 | 3,426 | 3,468 | 3,392 | 3,441 | -1.04% | 2,092,300 | 1兆339億 | -8.48% | 22.72 | 12.12 |
| 04/10 | 3,606 | 3,608 | 3,470 | 3,477 | -4% | 2,122,300 | 1兆447億 | -7.77% | 22.95 | 12.24 |
| 04/09 | 3,710 | 3,714 | 3,616 | 3,622 | -1.98% | 1,194,500 | 1兆883億 | -4.05% | 23.91 | 12.75 |
| 04/08 | 3,552 | 3,698 | 3,552 | 3,695 | +0.76% | 1,537,900 | 1兆1102億 | -1.89% | 24.39 | 13.01 |
| 04/05 | 3,656 | 3,680 | 3,625 | 3,667 | -0.73% | 1,239,800 | 1兆1018億 | -2.32% | 24.21 | 12.91 |
| 04/04 | 3,658 | 3,734 | 3,624 | 3,694 | +2.02% | 2,010,100 | 1兆1099億 | -1.31% | 24.39 | 13.01 |
| 04/03 | 3,658 | 3,671 | 3,541 | 3,621 | -1.39% | 2,996,000 | 1兆880億 | -2.9% | 23.9 | 12.75 |
| 04/02 | 3,857 | 3,872 | 3,650 | 3,672 | -4.6% | 2,739,500 | 1兆1033億 | -1.24% | 24.24 | 12.93 |
| 04/01 | 3,838 | 3,858 | 3,786 | 3,849 | +1.13% | 3,019,900 | 1兆1565億 | +3.86% | 25.41 | 13.55 |
| 03/29 | 3,723 | 3,838 | 3,716 | 3,806 | +1.57% | 20,289,300 | 1兆1436億 | +3.2% | 25.61 | 13.4 |
| 03/28 | 3,850 | 3,851 | 3,738 | 3,747 | -3.92% | 2,317,300 | 1兆1258億 | +2.04% | 25.21 | 13.19 |
| 03/27 | 3,920 | 3,936 | 3,866 | 3,900 | -0.59% | 1,800,100 | 1兆1718億 | +6.59% | 26.24 | 13.73 |
| 03/26 | 3,915 | 3,965 | 3,888 | 3,923 | -0.83% | 1,655,300 | 1兆1787億 | +7.77% | 26.4 | 13.81 |
| 03/25 | 3,971 | 4,023 | 3,953 | 3,956 | -0.7% | 1,124,500 | 1兆1886億 | +9.22% | 26.62 | 13.93 |
| 03/22 | 4,015 | 4,048 | 3,955 | 3,984 | -0.82% | 1,632,300 | 1兆1970億 | +10.64% | 26.81 | 14.03 |
| 03/21 | 3,910 | 4,031 | 3,910 | 4,017 | +2.74% | 1,933,600 | 1兆2070億 | +12.21% | 27.03 | 14.14 |
| 03/19 | 3,845 | 3,954 | 3,829 | 3,910 | +1.06% | 2,078,000 | 1兆1748億 | +9.96% | 26.31 | 13.77 |
| 03/18 | 3,834 | 3,890 | 3,824 | 3,869 | +2.49% | 1,527,800 | 1兆1625億 | +9.48% | 26.04 | 13.62 |
| 03/15 | 3,799 | 3,829 | 3,763 | 3,775 | -0.19% | 1,498,000 | 1兆1342億 | +7.37% | 25.4 | 13.29 |
| 03/14 | 3,693 | 3,787 | 3,684 | 3,782 | +2.49% | 1,534,400 | 1兆1363億 | +8.06% | 25.45 | 13.32 |
| 03/13 | 3,727 | 3,772 | 3,690 | 3,690 | -1.89% | 1,973,700 | 1兆1087億 | +6% | 24.83 | 12.99 |
| 03/12 | 3,689 | 3,770 | 3,672 | 3,761 | +2.31% | 1,826,500 | 1兆1300億 | +8.61% | 25.31 | 13.24 |
| 03/11 | 3,621 | 3,720 | 3,617 | 3,676 | -0.19% | 1,756,500 | 1兆1045億 | +6.74% | 24.74 | 12.94 |
| 03/08 | 3,704 | 3,740 | 3,656 | 3,683 | -2.41% | 2,308,500 | 1兆1066億 | +7.41% | 24.78 | 12.97 |
| 03/07 | 3,713 | 3,774 | 3,664 | 3,774 | +2.03% | 1,936,200 | 1兆1339億 | +10.64% | 25.4 | 13.29 |
| 03/06 | 3,609 | 3,718 | 3,557 | 3,699 | +2.52% | 2,882,900 | 1兆1114億 | +9.08% | 24.89 | 13.02 |
| 03/05 | 3,563 | 3,715 | 3,526 | 3,608 | +6.31% | 5,759,900 | 1兆841億 | +6.94% | 24.28 | 12.7 |
| 03/04 | 3,389 | 3,422 | 3,371 | 3,394 | +0.03% | 974,900 | 1兆198億 | +1.01% | 22.84 | 11.95 |
| 03/01 | 3,382 | 3,434 | 3,379 | 3,393 | -0.03% | 1,246,200 | 1兆195億 | +1.1% | 22.83 | 11.95 |
| 02/29 | 3,351 | 3,404 | 3,351 | 3,394 | +1.28% | 1,619,200 | 1兆198億 | +1.25% | 22.84 | 11.95 |
| 02/28 | 3,320 | 3,375 | 3,316 | 3,351 | +0.36% | 1,176,400 | 1兆68億 | +0.06% | 22.55 | 11.8 |
| 02/27 | 3,375 | 3,391 | 3,335 | 3,339 | -1.21% | 905,300 | 1兆32億 | -0.24% | 22.47 | 11.76 |
| 02/26 | 3,387 | 3,429 | 3,336 | 3,380 | -0.21% | 1,318,000 | 1兆156億 | +1.2% | 22.75 | 11.9 |
| 02/22 | 3,432 | 3,450 | 3,367 | 3,387 | -0.32% | 1,245,800 | 1兆177億 | +1.65% | 22.79 | 11.93 |
| 02/21 | 3,394 | 3,403 | 3,355 | 3,398 | -0.82% | 965,500 | 1兆210億 | +2.23% | 22.87 | 11.96 |
| 02/20 | 3,434 | 3,452 | 3,405 | 3,426 | -0.23% | 650,800 | 1兆294億 | +3.29% | 23.05 | 12.06 |
| 02/19 | 3,476 | 3,485 | 3,401 | 3,434 | -1.21% | 833,300 | 1兆318億 | +3.71% | 23.11 | 12.09 |
| 02/16 | 3,463 | 3,491 | 3,410 | 3,476 | +1.46% | 1,157,900 | 1兆444億 | +5.17% | 23.39 | 12.24 |
| 02/15 | 3,472 | 3,505 | 3,409 | 3,426 | -0.67% | 1,257,100 | 1兆294億 | +3.85% | 23.05 | 12.06 |
| 02/14 | 3,437 | 3,463 | 3,412 | 3,449 | +0.58% | 849,800 | 1兆363億 | +4.64% | 23.21 | 12.14 |
| 02/13 | 3,347 | 3,429 | 3,331 | 3,429 | +1.81% | 1,214,000 | 1兆303億 | +4.13% | 23.07 | 12.07 |
| 02/09 | 3,425 | 3,456 | 3,358 | 3,368 | -1.38% | 975,200 | 1兆119億 | +2.53% | 22.66 | 11.86 |
| 02/08 | 3,393 | 3,443 | 3,368 | 3,415 | +1.43% | 1,337,800 | 1兆261億 | +4.21% | 22.98 | 12.02 |
| 02/07 | 3,370 | 3,382 | 3,303 | 3,367 | +2.03% | 1,368,900 | 1兆116億 | +3.06% | 22.66 | 11.86 |
| 02/06 | 3,259 | 3,324 | 3,230 | 3,300 | +1.23% | 1,842,500 | 9915億6479万 | +1.23% | 22.21 | 11.62 |
| 02/05 | 3,280 | 3,310 | 3,260 | 3,260 | -0.18% | 1,128,100 | 9795億4583万 | +0.12% | 21.94 | 11.48 |
| 02/02 | 3,333 | 3,348 | 3,255 | 3,266 | -1.03% | 1,783,400 | 9813億4867万 | +0.4% | 21.98 | 11.5 |
| 02/01 | 3,123 | 3,314 | 3,063 | 3,300 | +1.44% | 3,454,800 | 9915億6479万 | +1.54% | 22.21 | 11.62 |
| 01/31 | 3,239 | 3,262 | 3,195 | 3,253 | -0.09% | 2,430,900 | 9774億4251万 | +0.34% | 21.89 | 11.45 |
| 01/30 | 3,205 | 3,275 | 3,196 | 3,256 | -0.46% | 1,514,000 | 9783億4393万 | +0.59% | 21.91 | 11.46 |
| 01/29 | 3,317 | 3,320 | 3,247 | 3,271 | +0.4% | 1,145,600 | 9828億5104万 | +1.14% | 22.01 | 11.52 |
| 01/26 | 3,284 | 3,310 | 3,250 | 3,258 | -1.27% | 832,900 | 9789億4488万 | +0.8% | 21.92 | 11.47 |
| 01/25 | 3,336 | 3,340 | 3,265 | 3,300 | -0.09% | 1,194,900 | 9915億6479万 | +2.23% | 22.21 | 11.62 |
| 01/24 | 3,297 | 3,325 | 3,271 | 3,303 | -0.09% | 1,110,500 | 9924億6621万 | +2.58% | 22.23 | 11.63 |
| 01/23 | 3,335 | 3,342 | 3,276 | 3,306 | +0.18% | 1,234,100 | 9933億6764万 | +2.93% | 22.25 | 11.64 |
| 01/22 | 3,165 | 3,306 | 3,161 | 3,300 | +4.2% | 1,411,400 | 9915億6479万 | +2.96% | 22.21 | 11.62 |
| 01/19 | 3,212 | 3,217 | 3,167 | 3,167 | -0.78% | 934,800 | 9516億173万 | -0.97% | 21.31 | 11.15 |
| 01/18 | 3,186 | 3,220 | 3,167 | 3,192 | +0.38% | 1,232,400 | 9591億1358万 | -0.13% | 21.48 | 11.24 |
| 01/17 | 3,261 | 3,269 | 3,179 | 3,180 | -1.58% | 1,271,600 | 9555億789万 | -0.34% | 21.4 | 11.2 |
| 01/16 | 3,260 | 3,277 | 3,216 | 3,231 | -1.28% | 1,221,800 | 9708億3207万 | +1.41% | 21.74 | 11.38 |
| 01/15 | 3,290 | 3,296 | 3,250 | 3,273 | -0.52% | 1,255,300 | 9834億5199万 | +2.89% | 22.03 | 11.52 |
| 01/12 | 3,330 | 3,335 | 3,279 | 3,290 | -0.6% | 1,516,900 | 9885億6005万 | +3.65% | 22.14 | 11.58 |
| 01/11 | 3,326 | 3,336 | 3,253 | 3,310 | -1.31% | 1,947,200 | 9945億6953万 | +4.48% | 22.27 | 11.65 |
| 01/10 | 3,353 | 3,403 | 3,341 | 3,354 | -0.47% | 1,428,700 | 1兆77億 | +6.17% | 22.57 | 11.81 |
| 01/09 | 3,365 | 3,389 | 3,317 | 3,370 | +3.95% | 2,173,400 | 1兆125億 | +6.98% | 22.68 | 11.87 |
| 01/05 | 3,219 | 3,270 | 3,207 | 3,242 | +2.86% | 1,477,400 | 9741億3729万 | +3.22% | 21.82 | 11.42 |
| 01/04 | 3,144 | 3,163 | 3,104 | 3,152 | -0.72% | 856,400 | 9470億9461万 | +0.38% | 21.21 | 11.1 |
| 2023 | ||||||||||
| 12/29 | 3,168 | 3,181 | 3,154 | 3,175 | -0.69% | 726,800 | 9540億552万 | +1.05% | 20.69 | 11.87 |
| 12/28 | 3,174 | 3,220 | 3,169 | 3,197 | +0.38% | 1,212,900 | 9606億1595万 | +1.69% | 20.83 | 11.95 |
| 12/27 | 3,134 | 3,203 | 3,134 | 3,185 | +0.09% | 926,400 | 9570億1026万 | +1.27% | 20.75 | 11.91 |
| 12/26 | 3,199 | 3,199 | 3,161 | 3,182 | -0.28% | 722,700 | 9561億884万 | +1.21% | 20.73 | 11.89 |
| 12/25 | 3,149 | 3,194 | 3,120 | 3,191 | +2.28% | 527,400 | 9588億1311万 | +1.56% | 20.79 | 11.93 |
| 12/22 | 3,108 | 3,133 | 3,105 | 3,120 | +0.39% | 1,055,600 | 9374億7944万 | -0.57% | 20.33 | 11.66 |
| 12/21 | 3,070 | 3,133 | 3,067 | 3,108 | -2.29% | 918,900 | 9338億7375万 | -0.86% | 20.25 | 11.62 |
| 12/20 | 3,222 | 3,249 | 3,181 | 3,181 | -1.55% | 1,021,900 | 9558億836万 | +1.5% | 20.73 | 11.89 |
| 12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +2.21% | 1,796,800 | 9708億3207万 | +3.39% | 21.05 | 12.08 |
| 12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +1.67% | 1,180,400 | 9497億9888万 | +1.44% | 20.6 | 11.82 |
| 12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +0.58% | 1,441,900 | 9341億7422万 | -0.03% | 20.26 | 11.62 |
| 12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -1.37% | 1,333,300 | 9287億6569万 | -0.55% | 20.14 | 11.55 |
| 12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +0.42% | 975,000 | 9416億8608万 | +0.9% | 20.42 | 11.72 |
| 12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -0.19% | 1,191,500 | 9377億7991万 | +0.64% | 20.34 | 11.67 |
| 12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +1.99% | 1,268,600 | 9395億8276万 | +0.97% | 20.37 | 11.69 |
| 12/08 | 3,052 | 3,080 | 3,036 | 3,066 | +0.89% | 1,358,900 | 9212億5383万 | -0.84% | 19.98 | 11.46 |
| 12/07 | 3,111 | 3,119 | 3,032 | 3,039 | -2.85% | 1,309,200 | 9131億4103万 | -1.59% | 19.8 | 11.36 |
| 12/06 | 3,089 | 3,132 | 3,083 | 3,128 | +1.26% | 938,400 | 9398億8323万 | +1.53% | 20.38 | 11.69 |
| 12/05 | 3,142 | 3,145 | 3,083 | 3,089 | -1.28% | 923,300 | 9281億6474万 | +0.75% | 20.13 | 11.55 |
| 12/04 | 3,073 | 3,146 | 3,073 | 3,129 | +0.94% | 1,235,700 | 9401億8371万 | +2.46% | 20.39 | 11.7 |
| 12/01 | 3,094 | 3,109 | 3,045 | 3,100 | -0.8% | 1,318,000 | 9314億6996万 | +2.07% | 20.2 | 11.59 |
| 11/30 | 3,153 | 3,156 | 3,100 | 3,125 | -0.89% | 2,488,200 | 9389億8181万 | +3.34% | 20.36 | 11.68 |
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 | 0 367,003 3/31 367,003 1/29 他2件 | 0 344,995 3/31 326,004 3/28 他14件 | 114,734,254,604 47,189 12/11 | - | - | +37.87% 1/24 | -13.28% 5/1 |
| 2009年 3月期 | 96 86,799 3/31 | 0 213,996 2/20 211,998 2/19 他7件 | 3,712,712,852 1,527 4/2 | - | - | +2324.07% 2/23 | -30.86% 10/28 |
| 2010年 3月期 | 215 193,600 10/27 193,699 9/11 | 83 74,500 4/7 | 9,854,185 10,948 9/3 | - | - | +27.28% 6/18 | -22.09% 11/13 |
| 2011年 3月期 | 498 1,495 3/4 1,495 3/3 | 187 167,999 4/1 | 9,168,317 10,186 7/16 | 1640億6514万 | 614億4933万 | +22.72% 12/15 | -19.49% 3/15 |
| 2012年 3月期 | 719 2,158 8/18 | 341 1,023 4/14 | 18,999,600 6,333,200 3/29 | 2368億2447万 | 1122億6665万 | +21.27% 5/24 | -18.37% 11/10 |
| 2013年 3月期 | 510 1,529 4/2 | 231 692 1/24 | 39,018,300 13,006,100 1/31 | 1677億9639万 | 759億4186万 | +38.27% 2/6 | -15.99% 10/26 |
| 2014年 3月期 | 1,027 3,080 11/14 | 381 1,144 4/2 | 13,993,500 4,664,500 5/7 | 3380億712万 | 1255億4550万 | +19.37% 9/24 | -13.57% 12/16 |
| 2015年 3月期 | 1,105 3,315 3/24 | 699 2,097 10/17 | 9,554,400 3,184,800 8/4 | 3643億623万 | 2304億5254万 | +14.45% 11/14 | -14.2% 8/4 |
| 2016年 3月期 | 1,563 4,690 3/29 | 956 2,869 4/30 | 5,046,600 1,682,200 2/4 | 5039億4425万 | 3152億9248万 | +18.36% 3/16 | -15.57% 9/4 |
| 2017年 3月期 | 2,587 2/1 | 1,428 4,285 4/6 | 12,711,600 4,237,200 5/31 | 8339億2565万 | 4604億2667万 | +20.43% 2/1 | -9.98% 8/4 |
| 2018年 3月期 | 3,785 11/24 | 2,223 4/20 | 9,041,800 11/24 | 1兆1795億 | 7165億8938万 | +18.41% 8/1 | -12.47% 2/13 |
| 2019年 3月期 | 4,875 7/18 | 1,621 2/8 | 41,844,000 3/19 | 1兆5192億 | 5051億7538万 | +20.1% 5/14 | -20.17% 1/4 |
| 2020年 3月期 | 2,678 11/14 | 1,151 3/17 | 41,435,700 9/12 | 8345億8339万 | 3587億257万 | +19.32% 4/16 | -23.42% 3/16 |
| 2021年 3月期 | 3,700 2/22 | 1,295 4/2 | 9,111,900 8/3 | 1兆1530億 | 4035億7934万 | +23.66% 2/1 | -12.81% 11/18 |
| 2022年 3月期 | 4,430 9/27 | 2,694 1/27 | 4,916,700 10/29 | 1兆3805億 | 8395億6970万 | +13.38% 8/16 | -16.75% 1/27 |
| 2023年 3月期 | 3,545 4/5 | 2,268 6/17 | 5,157,100 4/28 | 1兆1047億 | 7068億923万 | +15.03% 8/3 | -16.85% 5/12 |
| 最新 | 3,400 2024/4/26 | 1,823,300 | 1兆216億 | -5.03% 3,580 | |||