株価チャート
株価
4/16
- 前日 (4/15)
- 2,000
- 始値
- 1,970
- 高値
- 1,988
- 安値
- 1,955
- 終値 -1.25%
- 1,975
- 出来高 -6.62%
- 8,961,000
乖離率
- 株価（5日）
移動平均値 - -2.81%
2,032 - 株価（25日）
移動平均値 - -7.19%
2,128 - 出来高（5日）
移動平均値 - -23.03%
11,642,480
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,970 | 1,988 | 1,955 | 1,975 | -1.25% | 8,961,000 | 5兆2006億 | -7.19% | 17.68 | 1.18 |
| 04/15 | 1,990 | 2,012 | 1,971 | 2,000 | 0% | 9,596,700 | 5兆2664億 | -6.24% | 17.9 | 1.19 |
| 04/12 | 1,992 | 2,018 | 1,979 | 2,000 | -2.06% | 17,334,400 | 5兆2664億 | -6.54% | 17.9 | 1.19 |
| 04/11 | 2,153 | 2,160 | 2,042 | 2,042 | -4.8% | 12,062,900 | 5兆3770億 | -4.93% | 18.28 | 1.22 |
| 04/10 | 2,197 | 2,225 | 2,138 | 2,145 | -1.61% | 10,257,400 | 5兆6482億 | -0.42% | 19.2 | 1.28 |
| 04/09 | 2,158 | 2,182 | 2,157 | 2,180 | +0.97% | 4,284,300 | 5兆7404億 | +1.16% | 19.52 | 1.3 |
| 04/08 | 2,174 | 2,179 | 2,153 | 2,159 | +0.89% | 4,336,200 | 5兆6851億 | +0.19% | 19.33 | 1.29 |
| 04/05 | 2,108 | 2,151 | 2,105 | 2,140 | +0.52% | 4,446,500 | 5兆6351億 | -0.74% | 19.16 | 1.28 |
| 04/04 | 2,160 | 2,163 | 2,128 | 2,129 | -0.14% | 5,021,100 | 5兆6061億 | -1.44% | 19.06 | 1.27 |
| 04/03 | 2,112 | 2,140 | 2,097 | 2,132 | +0.09% | 5,484,300 | 5兆6140億 | -1.2% | 19.09 | 1.27 |
| 04/02 | 2,142 | 2,154 | 2,127 | 2,130 | -0.65% | 4,688,800 | 5兆6087億 | -1.3% | 19.07 | 1.27 |
| 04/01 | 2,203 | 2,212 | 2,129 | 2,144 | -2.81% | 4,784,900 | 5兆6456億 | -0.65% | 19.19 | 1.28 |
| 03/29 | 2,206 | 2,244 | 2,206 | 2,206 | +0.27% | 6,408,000 | 5兆8088億 | +2.27% | 19.75 | 1.32 |
| 03/28 | 2,179 | 2,204 | 2,179 | 2,200 | +1.01% | 7,022,200 | 5兆7930億 | +2.18% | 19.69 | 1.31 |
| 03/27 | 2,164 | 2,196 | 2,157 | 2,178 | +1.02% | 6,167,700 | 5兆7351億 | +1.3% | 19.5 | 1.3 |
| 03/26 | 2,147 | 2,165 | 2,141 | 2,156 | +0.79% | 4,841,300 | 5兆6772億 | +0.47% | 19.3 | 1.29 |
| 03/25 | 2,182 | 2,182 | 2,136 | 2,139 | -2.28% | 6,258,500 | 5兆6324億 | -0.14% | 19.15 | 1.28 |
| 03/22 | 2,193 | 2,206 | 2,167 | 2,189 | -0.23% | 6,181,600 | 5兆7641億 | +2.34% | 19.6 | 1.31 |
| 03/21 | 2,176 | 2,207 | 2,164 | 2,194 | +1.01% | 7,101,800 | 5兆7772億 | +2.76% | 19.64 | 1.31 |
| 03/19 | 2,150 | 2,172 | 2,144 | 2,172 | +1.31% | 5,196,700 | 5兆7193億 | +1.92% | 19.44 | 1.3 |
| 03/18 | 2,131 | 2,158 | 2,127 | 2,144 | +0.37% | 4,560,400 | 5兆6456億 | +0.85% | 19.19 | 1.28 |
| 03/15 | 2,090 | 2,147 | 2,090 | 2,136 | +0.33% | 6,593,900 | 5兆6245億 | +0.71% | 19.12 | 1.27 |
| 03/14 | 2,097 | 2,139 | 2,094 | 2,129 | +1.53% | 5,544,100 | 5兆6061億 | +0.57% | 19.06 | 1.27 |
| 03/13 | 2,090 | 2,106 | 2,082 | 2,097 | +0.29% | 5,903,300 | 5兆5218億 | -0.76% | 18.77 | 1.25 |
| 03/12 | 2,072 | 2,093 | 2,041 | 2,091 | -0.62% | 7,828,800 | 5兆5060億 | -0.9% | 18.72 | 1.25 |
| 03/11 | 2,130 | 2,131 | 2,066 | 2,104 | -2.37% | 9,089,900 | 5兆5403億 | -0.05% | 18.83 | 1.26 |
| 03/08 | 2,183 | 2,200 | 2,147 | 2,155 | -2.53% | 8,571,800 | 5兆6746億 | +2.67% | 19.29 | 1.29 |
| 03/07 | 2,185 | 2,211 | 2,184 | 2,211 | +1.38% | 5,850,100 | 5兆8220億 | +5.74% | 19.79 | 1.32 |
| 03/06 | 2,175 | 2,188 | 2,165 | 2,181 | +0.14% | 5,332,100 | 5兆7430億 | +4.86% | 19.52 | 1.3 |
| 03/05 | 2,165 | 2,186 | 2,154 | 2,178 | +0.14% | 5,833,600 | 5兆7351億 | +5.17% | 19.5 | 1.3 |
| 03/04 | 2,173 | 2,193 | 2,155 | 2,175 | -0.68% | 6,550,600 | 5兆7272億 | +5.48% | 19.47 | 1.3 |
| 03/01 | 2,180 | 2,221 | 2,174 | 2,190 | -1.79% | 8,026,500 | 5兆7667億 | +6.73% | 19.6 | 1.31 |
| 03/01 | 株式分割 1→3 | |||||||||
| 02/29 | 2,192 | 2,245 | 2,172 | 2,230 | +6.19% | 19,304,100 | 5兆8720億 | +9.31% | 26.04 | 1.33 |
| 02/28 | 2,100 | 2,119 | 2,065 | 2,100 | -0.79% | 5,374,000 | 16兆7537億 | +3.6% | 74.5 | 3.81 |
| 02/27 | 2,120 | 2,126 | 2,094 | 2,117 | -1.07% | 7,826,400 | 5兆6289億 | +4.79% | 24.97 | 1.28 |
| 02/26 | 2,117 | 2,156 | 2,117 | 2,140 | +1.15% | 6,434,400 | 5兆6900億 | +6.35% | 25.24 | 1.29 |
| 02/22 | 2,094 | 2,122 | 2,085 | 2,115 | +0.7% | 6,870,600 | 5兆6253億 | +5.71% | 24.96 | 1.27 |
| 02/21 | 2,134 | 2,134 | 2,093 | 2,101 | -1.25% | 7,042,500 | 5兆5863億 | +5.35% | 24.78 | 1.27 |
| 02/20 | 2,107 | 2,141 | 2,105 | 2,127 | +1.9% | 8,971,800 | 5兆6572億 | +7.06% | 25.1 | 1.28 |
| 02/19 | 2,068 | 2,095 | 2,064 | 2,088 | +1.44% | 7,853,100 | 5兆5517億 | +5.49% | 24.63 | 1.26 |
| 02/16 | 2,060 | 2,070 | 2,034 | 2,058 | -0.13% | 11,889,000 | 5兆4728億 | +4.41% | 24.28 | 1.24 |
| 02/15 | 2,092 | 2,104 | 2,056 | 2,061 | -1.56% | 8,175,300 | 5兆4799億 | +4.76% | 24.31 | 1.24 |
| 02/14 | 2,091 | 2,105 | 2,083 | 2,093 | +0.8% | 10,822,800 | 5兆5668億 | +6.75% | 24.7 | 1.26 |
| 02/13 | 2,072 | 2,078 | 2,032 | 2,077 | +0.92% | 8,474,100 | 5兆5225億 | +6.28% | 24.5 | 1.25 |
| 02/09 | 2,027 | 2,063 | 2,007 | 2,058 | +1.78% | 9,480,300 | 5兆4720億 | +5.74% | 24.28 | 1.24 |
| 02/08 | 2,039 | 2,042 | 2,002 | 2,022 | -0.15% | 7,407,300 | 5兆3762億 | +4.26% | 23.85 | 1.22 |
| 02/07 | 2,035 | 2,039 | 2,015 | 2,025 | -0.51% | 5,604,000 | 5兆3842億 | +4.74% | 23.89 | 1.22 |
| 02/06 | 2,026 | 2,037 | 2,011 | 2,035 | +1.09% | 8,523,900 | 5兆4117億 | +5.66% | 24.01 | 1.23 |
| 02/05 | 1,969 | 2,023 | 1,967 | 2,013 | +2.23% | 6,563,400 | 5兆3532億 | +4.9% | 23.75 | 1.21 |
| 02/02 | 1,988 | 1,991 | 1,954 | 1,969 | +0.58% | 5,178,900 | 5兆2362億 | +2.93% | 23.23 | 1.19 |
| 02/01 | 1,960 | 1,964 | 1,945 | 1,958 | +0.29% | 4,839,600 | 5兆2060億 | +2.6% | 23.1 | 1.18 |
| 01/31 | 1,930 | 1,952 | 1,923 | 1,952 | +0.36% | 7,013,400 | 5兆1910億 | +2.52% | 23.03 | 1.18 |
| 01/30 | 1,962 | 1,983 | 1,944 | 1,945 | -0.61% | 5,462,400 | 5兆1723億 | +2.42% | 22.95 | 1.17 |
| 01/29 | 1,945 | 1,959 | 1,941 | 1,957 | +1.17% | 5,673,600 | 5兆2043億 | +3.27% | 23.09 | 1.18 |
| 01/26 | 1,932 | 1,943 | 1,916 | 1,934 | +0.31% | 6,334,500 | 5兆1440億 | +2.45% | 22.82 | 1.17 |
| 01/25 | 1,884 | 1,928 | 1,880 | 1,928 | +1.63% | 8,436,000 | 5兆1280億 | +2.41% | 22.75 | 1.16 |
| 01/24 | 1,901 | 1,908 | 1,880 | 1,897 | -0.45% | 7,911,000 | 5兆456億 | +0.98% | 22.38 | 1.14 |
| 01/23 | 1,927 | 1,933 | 1,897 | 1,906 | -1.26% | 8,572,500 | 5兆686億 | +1.44% | 22.49 | 1.15 |
| 01/22 | 1,917 | 1,931 | 1,902 | 1,930 | +1.51% | 7,498,200 | 5兆1333億 | +2.73% | 22.77 | 1.16 |
| 01/19 | 1,909 | 1,911 | 1,882 | 1,902 | +0.97% | 10,852,800 | 5兆571億 | +1.15% | 22.44 | 1.15 |
| 01/18 | 1,916 | 1,918 | 1,882 | 1,883 | -2.38% | 10,252,200 | 5兆83億 | +0.12% | 22.22 | 1.14 |
| 01/17 | 1,923 | 1,945 | 1,917 | 1,929 | +0.66% | 8,716,200 | 5兆1307億 | +2.52% | 22.76 | 1.16 |
| 01/16 | 1,940 | 1,952 | 1,917 | 1,917 | -1.02% | 7,196,400 | 5兆970億 | +1.9% | 22.61 | 1.16 |
| 01/15 | 1,915 | 1,942 | 1,904 | 1,936 | +1.88% | 9,156,300 | 5兆1493億 | +2.83% | 22.84 | 1.17 |
| 01/12 | 1,961 | 1,962 | 1,887 | 1,901 | -2.65% | 19,849,500 | 5兆544億 | +0.94% | 22.42 | 1.15 |
| 01/11 | 1,932 | 1,957 | 1,925 | 1,952 | +2.54% | 10,124,100 | 5兆1918億 | +3.68% | 23.03 | 1.18 |
| 01/10 | 1,915 | 1,920 | 1,894 | 1,904 | -0.38% | 7,838,100 | 5兆633億 | +1.12% | 22.46 | 1.15 |
| 01/09 | 1,882 | 1,917 | 1,878 | 1,911 | +1.58% | 11,673,600 | 5兆828億 | +1.67% | 22.55 | 1.15 |
| 01/05 | 1,908 | 1,913 | 1,878 | 1,882 | 0% | 6,573,300 | 5兆39億 | +0.25% | 22.2 | 1.13 |
| 01/04 | 1,874 | 1,887 | 1,852 | 1,882 | +0.89% | 6,571,200 | 5兆39億 | +0.2% | 22.2 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,865 | 1,871 | 1,850 | 1,865 | 0% | 7,002,600 | 4兆9596億 | -0.8% | 22 | 1.12 |
| 12/28 | 1,867 | 1,868 | 1,860 | 1,865 | -0.16% | 3,613,200 | 4兆9596億 | -0.9% | 22 | 1.12 |
| 12/27 | 1,856 | 1,869 | 1,844 | 1,868 | +0.92% | 5,458,800 | 4兆9676億 | -0.8% | 22.04 | 1.13 |
| 12/26 | 1,853 | 1,854 | 1,836 | 1,851 | -0.13% | 3,279,300 | 4兆9224億 | -1.75% | 21.84 | 1.12 |
| 12/25 | 1,857 | 1,862 | 1,842 | 1,853 | +0.18% | 2,554,500 | 4兆9286億 | -1.68% | 21.86 | 1.12 |
| 12/22 | 1,830 | 1,853 | 1,829 | 1,850 | +1.2% | 5,108,100 | 4兆9197億 | -2.01% | 21.83 | 1.11 |
| 12/21 | 1,840 | 1,845 | 1,819 | 1,828 | -0.11% | 6,953,400 | 4兆8612億 | -3.28% | 21.57 | 1.1 |
| 12/20 | 1,817 | 1,853 | 1,817 | 1,830 | +1.37% | 12,646,500 | 4兆8665億 | -3.43% | 21.59 | 1.1 |
| 12/19 | 1,810 | 1,814 | 1,789 | 1,805 | +0.65% | 9,878,400 | 4兆8009億 | -4.93% | 21.3 | 1.09 |
| 12/18 | 1,802 | 1,806 | 1,772 | 1,794 | -1.93% | 11,444,700 | 4兆7699億 | -5.7% | 21.16 | 1.08 |
| 12/15 | 1,878 | 1,881 | 1,828 | 1,829 | -3.58% | 16,772,400 | 4兆8639億 | -4.04% | 21.58 | 1.1 |
| 12/14 | 1,894 | 1,917 | 1,887 | 1,897 | -1.03% | 5,406,300 | 5兆447億 | -0.63% | 22.38 | 1.14 |
| 12/13 | 1,926 | 1,931 | 1,915 | 1,917 | -1.36% | 4,869,300 | 5兆970億 | +0.45% | 22.61 | 1.16 |
| 12/12 | 1,943 | 1,962 | 1,934 | 1,943 | +0.67% | 5,470,200 | 5兆1670億 | +1.89% | 22.92 | 1.17 |
| 12/11 | 1,927 | 1,946 | 1,919 | 1,930 | +1.05% | 4,623,000 | 5兆1324億 | +1.37% | 22.77 | 1.16 |
| 12/08 | 1,923 | 1,933 | 1,899 | 1,910 | -0.19% | 11,256,600 | 5兆793億 | +0.53% | 22.53 | 1.15 |
| 12/07 | 1,960 | 1,966 | 1,912 | 1,914 | -2.38% | 7,972,200 | 5兆890億 | +0.88% | 22.58 | 1.15 |
| 12/06 | 1,935 | 1,966 | 1,930 | 1,960 | +1.92% | 5,553,300 | 5兆2131億 | +3.5% | 23.13 | 1.18 |
| 12/05 | 1,943 | 1,950 | 1,920 | 1,923 | 0% | 5,659,500 | 5兆1147億 | +1.93% | 22.69 | 1.16 |
| 12/04 | 1,923 | 1,930 | 1,907 | 1,923 | -0.29% | 7,450,500 | 5兆1147億 | +2.14% | 22.69 | 1.16 |
| 12/01 | 1,960 | 1,973 | 1,911 | 1,929 | +5.31% | 21,465,900 | 5兆1298億 | +2.72% | 22.76 | 1.16 |
| 11/30 | 1,821 | 1,836 | 1,804 | 1,832 | -0.09% | 11,880,000 | 4兆8709億 | -2.21% | 21.61 | 1.26 |
| 11/29 | 1,883 | 1,885 | 1,833 | 1,833 | -3.83% | 10,907,700 | 4兆8754億 | -1.96% | 21.63 | 1.26 |
| 11/28 | 1,928 | 1,931 | 1,897 | 1,906 | -1.31% | 5,919,900 | 5兆695億 | +2.16% | 22.49 | 1.31 |
| 11/27 | 1,916 | 1,933 | 1,914 | 1,932 | +0.87% | 4,460,100 | 5兆1369億 | +3.91% | 22.79 | 1.33 |
| 11/24 | 1,901 | 1,916 | 1,891 | 1,915 | +1.07% | 5,060,700 | 5兆926億 | +3.29% | 22.59 | 1.32 |
| 11/22 | 1,890 | 1,910 | 1,885 | 1,895 | +0.3% | 3,544,200 | 5兆385億 | +2.53% | 22.35 | 1.3 |
| 11/21 | 1,889 | 1,902 | 1,885 | 1,889 | +0.07% | 5,190,600 | 5兆234億 | +2.5% | 22.29 | 1.3 |
| 11/20 | 1,924 | 1,926 | 1,883 | 1,888 | -2.06% | 5,367,300 | 5兆199億 | +2.65% | 22.27 | 1.3 |
| 11/17 | 1,900 | 1,927 | 1,893 | 1,927 | +0.98% | 6,500,100 | 5兆1254億 | +4.97% | 22.74 | 1.33 |
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 | |
| 2009年 2月期 | 1,183 3,550 8/5 | 654 1,962 2/26 | 48,046,500 16,015,500 4/11 | - | - | +18.86% 4/18 | -27.02% 10/10 |
| 2010年 2月期 | 822 2,465 5/20 | 610 1,831 12/18 | 36,155,100 12,051,700 6/12 | - | - | +12.54% 4/2 | -8.62% 7/9 |
| 2011年 2月期 | 823 2,468 4/15 | 616 1,848 11/1 | 29,319,600 9,773,200 4/9 | 2兆2370億 | 1兆6751億 | +13.57% 4/9 | -15.94% 3/15 |
| 2012年 2月期 | 776 2,328 3/1 | 585 1,755 3/15 | 27,001,800 9,000,600 3/16 | 2兆1101億 | 1兆5908億 | +8.15% 10/5 | -9.88% 8/9 |
| 2013年 2月期 | 955 2,866 2/1 | 741 2,222 3/1 | 23,671,500 7,890,500 1/28 | 2兆5978億 | 2兆141億 | +9.27% 1/28 | -8.71% 9/7 |
| 2014年 2月期 | 1,495 4,485 1/8 | 893 2,680 3/1 | 29,087,100 9,695,700 4/5 | 3兆9756億 | 2兆4292億 | +21.97% 4/11 | -11.38% 6/13 |
| 2015年 2月期 | 1,547 4,642 2/27 | 1,204 3,611 3/25 | 21,001,800 7,000,600 11/4 | 4兆1148億 | 3兆2009億 | +10.12% 11/13 | -7.4% 10/17 |
| 2016年 2月期 | 1,999 5,998 8/6 | 1,457 4,370 2/23 | 19,366,500 6,455,500 3/13 | 5兆3168億 | 3兆8737億 | +7.32% 10/2 | -13.02% 2/12 |
| 2017年 2月期 | 1,676 5,028 3/29 | 1,350 4,051 7/8 | 37,382,700 12,460,900 4/7 | 4兆4570億 | 3兆5909億 | +7.32% 1/13 | -8.06% 6/24 |
| 2018年 2月期 | 1,630 4,890 5/10 4,891 5/9 | 1,411 4,234 9/6 | 22,796,700 7,598,900 4/7 | 4兆3347億 | 3兆7531億 | +6.09% 10/20 | -4.56% 2/6 |
| 2019年 2月期 | 1,734 5,203 10/5 | 1,425 4,275 3/2 | 15,819,600 5,273,200 11/30 | 4兆6121億 | 3兆7895億 | +10.02% 9/19 | -10.01% 3/25 |
| 2020年 2月期 | 1,639 4,916 3/1 | 1,191 3,573 6/4 | 19,650,900 6,550,300 10/11 | 4兆3577億 | 3兆1672億 | +8.46% 9/17 | -16.99% 3/16 |
| 2021年 2月期 | 1,458 4,373 2/16 | 979 2,938 8/3 | 23,271,000 7,757,000 8/3 | 3兆8764億 | 2兆6043億 | +10.71% 1/8 | -10.81% 8/3 |
| 2022年 2月期 | 2,028 6,083 2/1 | 1,365 4,095 3/2 | 15,724,200 5,241,400 2/1 | 5兆3922億 | 3兆6299億 | +12.51% 2/3 | -6.67% 11/30 |
| 2023年 2月期 | 2,068 6,203 1/27 | 1,680 5,041 6/17 | 23,301,300 7,767,100 4/8 | 5兆4985億 | 4兆4685億 | +8.78% 1/13 | -9.18% 10/11 |
| 2024年 2月期 | 2,245 2/29 | 1,721 5,162 10/24 | 25,599,900 8,533,300 7/14 | 5兆9115億 | 4兆5758億 | +9.32% 2/29 | -9.63% 10/17 |
| 最新 | 1,975 2024/4/16 | 8,961,000 | 5兆2006億 | -7.19% 2,128 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/16 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
585円（2011/03/15） - 238%（3.38倍）
1,975円（4/16）