株価チャート
株価
4/26
- 前日 (4/25)
- 2,518
- 始値
- 2,471
- 高値
- 2,528
- 安値
- 2,460
- 終値 -1.35%
- 2,484
- 出来高 +0.05%
- 1,667,300
乖離率
- 株価(5日)
移動平均値 - -0.88%
2,506 - 株価(25日)
移動平均値 - +0.69%
2,467 - 出来高(5日)
移動平均値 - -30.67%
2,404,880
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 | 2,471 | 2,528 | 2,460 | 2,484 | -1.35% | 1,667,300 | 2兆878億 | +0.69% | 29.01 | 2.29 |
04/25 | 2,574 | 2,576 | 2,508 | 2,518 | -1.45% | 1,666,500 | 2兆1163億 | +1.74% | 29.41 | 2.32 |
04/24 | 2,540 | 2,591 | 2,513 | 2,555 | +1.79% | 2,840,700 | 2兆1474億 | +2.94% | 29.84 | 2.35 |
04/23 | 2,449 | 2,510 | 2,423 | 2,510 | +1.83% | 2,467,200 | 2兆1096億 | +1.09% | 29.32 | 2.31 |
04/22 | 2,400 | 2,502 | 2,367 | 2,465 | +5.7% | 3,382,700 | 2兆718億 | -0.84% | 28.79 | 2.27 |
04/19 | 2,433 | 2,454 | 2,325 | 2,332 | -4.23% | 2,297,700 | 1兆9597億 | -6.23% | 27.24 | 2.15 |
04/18 | 2,420 | 2,444 | 2,396 | 2,435 | +1.67% | 1,379,600 | 2兆463億 | -2.37% | 28.44 | 2.24 |
04/17 | 2,413 | 2,434 | 2,388 | 2,395 | -0.29% | 1,686,700 | 2兆127億 | -4.16% | 27.97 | 2.2 |
04/16 | 2,362 | 2,402 | 2,350 | 2,402 | -0.37% | 1,262,500 | 2兆185億 | -4.07% | 28.05 | 2.21 |
04/15 | 2,404 | 2,417 | 2,376 | 2,411 | -0.78% | 1,276,900 | 2兆261億 | -3.91% | 28.16 | 2.22 |
04/12 | 2,464 | 2,495 | 2,405 | 2,430 | +0.66% | 2,262,800 | 2兆421億 | -3.3% | 28.38 | 2.24 |
04/11 | 2,423 | 2,455 | 2,372 | 2,414 | -1.63% | 1,995,000 | 2兆286億 | -4.09% | 28.19 | 2.22 |
04/10 | 2,447 | 2,470 | 2,424 | 2,454 | 0% | 1,414,600 | 2兆622億 | -2.62% | 28.66 | 2.26 |
04/09 | 2,429 | 2,477 | 2,425 | 2,454 | +0.99% | 1,273,200 | 2兆620億 | -2.66% | 28.66 | 2.26 |
04/08 | 2,420 | 2,460 | 2,404 | 2,430 | +0.91% | 1,131,100 | 2兆421億 | -3.76% | 28.38 | 2.24 |
04/05 | 2,435 | 2,462 | 2,388 | 2,408 | -1.87% | 1,781,300 | 2兆236億 | -4.82% | 28.12 | 2.22 |
04/04 | 2,466 | 2,511 | 2,420 | 2,454 | +1.32% | 1,686,200 | 2兆622億 | -3% | 28.66 | 2.26 |
04/03 | 2,458 | 2,458 | 2,391 | 2,422 | -2.46% | 2,021,500 | 2兆354億 | -4.27% | 28.29 | 2.23 |
04/02 | 2,515 | 2,538 | 2,478 | 2,483 | -1.47% | 1,560,400 | 2兆866億 | -1.94% | 29 | 2.28 |
04/01 | 2,532 | 2,562 | 2,502 | 2,520 | +0.4% | 1,066,100 | 2兆1177億 | -0.4% | 29.43 | 2.32 |
03/29 | 2,537 | 2,559 | 2,504 | 2,510 | 0% | 2,223,100 | 2兆1093億 | -0.79% | 29.32 | 2.31 |
03/28 | 2,550 | 2,578 | 2,490 | 2,510 | -0.83% | 2,860,700 | 2兆1093億 | -0.79% | 29.32 | 2.31 |
03/27 | 2,650 | 2,697 | 2,516 | 2,531 | -2.65% | 4,042,500 | 2兆1270億 | 0% | 29.56 | 2.33 |
03/26 | 2,576 | 2,602 | 2,549 | 2,600 | +1.64% | 1,789,200 | 2兆1849億 | +2.69% | 30.37 | 2.39 |
03/25 | 2,660 | 2,679 | 2,546 | 2,558 | -4.12% | 2,868,600 | 2兆1496億 | +1.03% | 29.88 | 2.35 |
03/22 | 2,695 | 2,735 | 2,633 | 2,668 | -1.19% | 2,113,200 | 2兆2421億 | +5.5% | 31.16 | 2.45 |
03/21 | 2,638 | 2,743 | 2,638 | 2,700 | +4.21% | 4,195,200 | 2兆2687億 | +7.02% | 31.54 | 2.48 |
03/19 | 2,556 | 2,614 | 2,538 | 2,591 | +0.82% | 2,026,400 | 2兆1771億 | +2.94% | 30.26 | 2.38 |
03/18 | 2,520 | 2,575 | 2,506 | 2,570 | +3.34% | 1,714,200 | 2兆1595億 | +2.19% | 30.02 | 2.36 |
03/15 | 2,470 | 2,499 | 2,459 | 2,487 | -1% | 4,290,000 | 2兆897億 | -1.62% | 29.05 | 2.29 |
03/14 | 2,539 | 2,559 | 2,499 | 2,512 | -1.76% | 1,829,200 | 2兆1107億 | -1.26% | 29.34 | 2.31 |
03/13 | 2,535 | 2,589 | 2,517 | 2,557 | +0.91% | 2,190,400 | 2兆1485億 | -0.16% | 29.87 | 2.35 |
03/12 | 2,525 | 2,534 | 2,444 | 2,534 | +0.24% | 1,988,300 | 2兆1292億 | -1.63% | 29.6 | 2.33 |
03/11 | 2,520 | 2,533 | 2,459 | 2,528 | +1.12% | 1,922,000 | 2兆1242億 | -2.28% | 29.53 | 2.33 |
03/08 | 2,538 | 2,550 | 2,459 | 2,500 | -0.87% | 3,244,600 | 2兆1006億 | -3.03% | 29.2 | 2.3 |
03/07 | 2,508 | 2,543 | 2,492 | 2,522 | +0.8% | 2,295,800 | 2兆1191億 | -1.94% | 29.46 | 2.32 |
03/06 | 2,492 | 2,526 | 2,467 | 2,502 | +1.42% | 2,726,000 | 2兆1023億 | -2.49% | 29.22 | 2.3 |
03/05 | 2,536 | 2,536 | 2,464 | 2,467 | -3.37% | 1,989,400 | 2兆729億 | -3.67% | 28.81 | 2.27 |
03/04 | 2,556 | 2,600 | 2,519 | 2,553 | 0% | 2,611,700 | 2兆1452億 | -0.16% | 29.82 | 2.35 |
03/01 | 2,526 | 2,561 | 2,457 | 2,553 | +5.23% | 3,127,000 | 2兆1452億 | +0.04% | 29.82 | 2.35 |
02/29 | 2,418 | 2,441 | 2,384 | 2,426 | -0.94% | 2,035,400 | 2兆385億 | -4.9% | 28.33 | 2.23 |
02/28 | 2,470 | 2,472 | 2,435 | 2,449 | -0.93% | 1,507,600 | 2兆1007億 | -3.89% | 28.6 | 2.25 |
02/27 | 2,453 | 2,497 | 2,441 | 2,472 | +1.6% | 1,949,000 | 2兆1205億 | -2.75% | 28.87 | 2.27 |
02/26 | 2,472 | 2,534 | 2,416 | 2,433 | -3.49% | 3,079,700 | 2兆870億 | -3.99% | 28.42 | 2.24 |
02/22 | 2,521 | 2,544 | 2,497 | 2,521 | +0.52% | 1,727,900 | 2兆1625億 | -0.36% | 29.44 | 2.32 |
02/21 | 2,549 | 2,549 | 2,480 | 2,508 | -1.22% | 2,032,500 | 2兆1504億 | -0.79% | 29.29 | 2.31 |
02/20 | 2,534 | 2,584 | 2,506 | 2,539 | -0.43% | 1,648,100 | 2兆1770億 | +0.36% | 29.65 | 2.34 |
02/19 | 2,596 | 2,627 | 2,533 | 2,550 | -2.04% | 2,141,400 | 2兆1865億 | +0.55% | 29.78 | 2.35 |
02/16 | 2,485 | 2,627 | 2,472 | 2,603 | +4.54% | 2,711,200 | 2兆2319億 | +2.32% | 30.4 | 2.4 |
02/15 | 2,548 | 2,558 | 2,467 | 2,490 | -0.32% | 1,924,500 | 2兆1350億 | -2.43% | 29.08 | 2.29 |
02/14 | 2,506 | 2,538 | 2,467 | 2,498 | -2.12% | 3,236,100 | 2兆1419億 | -2.65% | 29.18 | 2.3 |
02/13 | 2,553 | 2,626 | 2,531 | 2,552 | 0% | 4,680,400 | 2兆1882億 | -0.97% | 29.81 | 2.35 |
02/09 | 2,641 | 2,645 | 2,415 | 2,552 | -11.73% | 11,727,800 | 2兆1882億 | -1.2% | 29.81 | 2.35 |
02/08 | 2,902 | 2,948 | 2,858 | 2,891 | 0% | 5,258,500 | 2兆4788億 | +11.62% | 33.77 | 2.66 |
02/07 | 2,960 | 2,972 | 2,864 | 2,891 | -1.83% | 3,824,400 | 2兆4788億 | +12.18% | 33.77 | 2.66 |
02/06 | 2,953 | 3,000 | 2,898 | 2,945 | +1.1% | 5,987,900 | 2兆5251億 | +14.68% | 34.4 | 2.71 |
02/05 | 2,956 | 3,036 | 2,906 | 2,913 | +3.81% | 13,045,800 | 2兆4977億 | +13.88% | 34.02 | 2.68 |
02/02 | 2,356 | 2,806 | 2,354 | 2,806 | +21.68% | 5,763,100 | 2兆4060億 | +10.13% | 32.77 | 2.58 |
02/01 | 2,343 | 2,360 | 2,287 | 2,306 | -2.49% | 2,485,300 | 1兆9772億 | -9.43% | 26.93 | 2.12 |
01/31 | 2,342 | 2,365 | 2,327 | 2,365 | -0.21% | 1,858,500 | 2兆278億 | -7.54% | 27.62 | 2.18 |
01/30 | 2,386 | 2,400 | 2,368 | 2,370 | +0.17% | 1,921,600 | 2兆321億 | -8.21% | 27.68 | 2.18 |
01/29 | 2,370 | 2,402 | 2,350 | 2,366 | -0.5% | 1,907,000 | 2兆287億 | -9.21% | 27.63 | 2.18 |
01/26 | 2,410 | 2,412 | 2,360 | 2,378 | -1.74% | 2,492,700 | 2兆390億 | -9.55% | 27.77 | 2.19 |
01/25 | 2,475 | 2,500 | 2,393 | 2,420 | -4.16% | 5,227,400 | 2兆750億 | -8.64% | 28.26 | 2.23 |
01/24 | 2,410 | 2,533 | 2,410 | 2,525 | +7.08% | 8,484,900 | 2兆1650億 | -5.43% | 29.49 | 2.32 |
01/23 | 2,340 | 2,414 | 2,285 | 2,358 | +2.39% | 9,279,200 | 2兆218億 | -12.24% | 27.54 | 2.17 |
01/22 | 2,285 | 2,333 | 2,258 | 2,303 | +1.23% | 3,313,500 | 1兆9741億 | -15.11% | 26.9 | 2.12 |
01/19 | 2,329 | 2,345 | 2,256 | 2,275 | -2.15% | 4,990,500 | 1兆9501億 | -17.03% | 26.57 | 2.09 |
01/18 | 2,462 | 2,471 | 2,305 | 2,325 | -5.53% | 5,653,600 | 1兆9930億 | -16.16% | 27.16 | 2.14 |
01/17 | 2,517 | 2,541 | 2,438 | 2,461 | -4.2% | 5,593,000 | 2兆1096億 | -12.42% | 28.74 | 2.26 |
01/16 | 2,681 | 2,692 | 2,568 | 2,569 | -4.75% | 2,571,600 | 2兆2022億 | -9.57% | 30.01 | 2.36 |
01/15 | 2,721 | 2,723 | 2,669 | 2,697 | -1.43% | 2,125,100 | 2兆3119億 | -5.93% | 31.5 | 2.48 |
01/12 | 2,866 | 2,866 | 2,722 | 2,736 | -2.84% | 3,385,200 | 2兆3453億 | -5.16% | 31.96 | 2.52 |
01/11 | 2,859 | 2,860 | 2,797 | 2,816 | -0.18% | 2,302,100 | 2兆4139億 | -2.96% | 32.89 | 2.59 |
01/10 | 2,794 | 2,857 | 2,781 | 2,821 | +0.93% | 2,698,600 | 2兆4182億 | -3.26% | 32.95 | 2.6 |
01/09 | 2,720 | 2,803 | 2,720 | 2,795 | +3.71% | 3,427,800 | 2兆3959億 | -4.64% | 32.64 | 2.57 |
01/05 | 2,729 | 2,747 | 2,681 | 2,695 | -1.06% | 2,646,900 | 2兆3102億 | -8.52% | 31.48 | 2.48 |
01/04 | 2,620 | 2,755 | 2,568 | 2,724 | +5.99% | 4,934,500 | 2兆3350億 | -8.13% | 31.82 | 2.51 |
2023 | ||||||||||
12/29 | 2,624 | 2,626 | 2,555 | 2,570 | -3.17% | 2,954,400 | 2兆2030億 | -13.82% | 30.99 | 2.44 |
12/28 | 2,668 | 2,690 | 2,647 | 2,654 | -1.78% | 1,545,800 | 2兆2750億 | -11.65% | 32 | 2.52 |
12/27 | 2,699 | 2,734 | 2,637 | 2,702 | +1.05% | 2,451,000 | 2兆3162億 | -10.62% | 32.58 | 2.57 |
12/26 | 2,726 | 2,743 | 2,668 | 2,674 | -2.8% | 2,117,000 | 2兆2922億 | -11.95% | 32.24 | 2.54 |
12/25 | 2,700 | 2,762 | 2,690 | 2,751 | +5.44% | 3,598,700 | 2兆3582億 | -9.86% | 33.17 | 2.61 |
12/22 | 2,977 | 3,024 | 2,598 | 2,609 | -11.95% | 7,994,100 | 2兆2365億 | -14.82% | 31.46 | 2.48 |
12/21 | 2,919 | 2,972 | 2,910 | 2,963 | -0.07% | 1,282,700 | 2兆5370億 | -3.77% | 35.69 | 2.81 |
12/20 | 2,976 | 3,009 | 2,957 | 2,965 | +0.75% | 1,482,400 | 2兆5387億 | -3.8% | 35.71 | 2.81 |
12/19 | 2,880 | 2,956 | 2,872 | 2,943 | +2.72% | 2,154,300 | 2兆5199億 | -4.48% | 35.45 | 2.79 |
12/18 | 2,863 | 2,881 | 2,831 | 2,865 | -3.24% | 2,967,300 | 2兆4531億 | -7.07% | 34.51 | 2.72 |
12/15 | 2,945 | 2,979 | 2,925 | 2,961 | +0.54% | 2,556,100 | 2兆5353億 | -4.17% | 35.66 | 2.81 |
12/14 | 3,012 | 3,021 | 2,933 | 2,945 | -1.8% | 2,480,400 | 2兆5216億 | -4.63% | 35.47 | 2.79 |
12/13 | 3,034 | 3,050 | 2,946 | 2,999 | -1.15% | 3,384,100 | 2兆5679億 | -2.82% | 36.12 | 2.85 |
12/12 | 3,063 | 3,086 | 3,008 | 3,034 | -0.75% | 2,757,900 | 2兆5978億 | -1.53% | 36.54 | 2.88 |
12/11 | 3,100 | 3,144 | 3,044 | 3,057 | -5.47% | 4,245,600 | 2兆6175億 | -0.52% | 36.82 | 2.9 |
12/08 | 3,234 | 3,278 | 3,162 | 3,234 | 0% | 2,958,100 | 2兆7691億 | +5.51% | 38.95 | 3.07 |
12/07 | 3,240 | 3,278 | 3,221 | 3,234 | +0.12% | 2,268,100 | 2兆7691億 | +6.1% | 38.95 | 3.07 |
12/06 | 3,174 | 3,237 | 3,171 | 3,230 | +2.38% | 1,823,400 | 2兆7657億 | +6.64% | 38.9 | 3.06 |
12/05 | 3,149 | 3,177 | 3,126 | 3,155 | +0.19% | 1,822,800 | 2兆7014億 | +4.99% | 38 | 2.99 |
12/04 | 3,171 | 3,213 | 3,140 | 3,149 | -0.69% | 1,627,800 | 2兆6963億 | +5.64% | 37.93 | 2.99 |
12/01 | 3,128 | 3,211 | 3,121 | 3,171 | -0.84% | 1,570,700 | 2兆7151億 | +7.35% | 38.19 | 3.01 |
11/30 | 3,240 | 3,248 | 3,180 | 3,198 | +0.66% | 3,996,700 | 2兆7383億 | +9.18% | 38.52 | 3.03 |
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 | |
2011年 12月期 | 655 1,310 12/14 | 510 1,020 12/19 | 56,511,400 28,255,700 12/14 | 4621億6800万 | 3598億5600万 | +1.93% 1/30 | -4.72% 1/26 |
2012年 12月期 | 847 1,693 7/10 | 333 666 11/12 | 19,514,600 9,757,300 1/30 | 5972億9040万 | 2349億6480万 | +16.15% 3/28 | -28.24% 11/12 |
2013年 12月期 | 685 1,369 7/24 | 407 814 3/18 | 12,832,800 6,416,400 11/11 | 4829億8320万 | 2871億7920万 | +20.82% 4/23 | -25.07% 11/11 |
2014年 12月期 | 623 1,245 12/9 | 390 781 4/28 780 4/11 | 10,612,200 5,306,100 11/14 | 5356億1769万 | 3432億7675万 | +24.1% 11/14 | -9.19% 3/20 |
2015年 12月期 | 1,036 2,071 12/17 | 511 1,021 2/13 | 15,030,600 7,515,300 8/14 | 8972億8377万 | 4403億1239万 | +29.22% 4/14 | -13.14% 8/25 |
2016年 12月期 | 1,036 2,071 2/1 | 635 1,270 8/19 | 12,650,600 6,325,300 7/12 | 8990億5654万 | 5541億9893万 | +10.91% 9/23 | -23.31% 2/12 |
2017年 12月期 | 1,765 3,530 11/13 | 819 1,637 1/24 | 16,409,400 8,204,700 3/7 | 1兆5579億 | 7118億8450万 | +17.68% 5/15 | -7.65% 3/15 |
2018年 12月期 | 2,005 4,010 2/27 | 1,074 11/20 | 11,929,200 5,964,600 2/9 | 1兆7658億 | 9601億5241万 | +15.82% 1/9 | -18.63% 8/15 |
2019年 12月期 | 1,823 2/28 | 1,225 10/11 | 13,384,600 8/9 | 1兆6306億 | 1兆1008億 | +14.29% 11/18 | -25.04% 8/9 |
2020年 12月期 | 3,445 12/18 | 1,302 3/19 | 43,111,200 10/28 | 3兆521億 | 1兆1470億 | +20.86% 5/22 | -12.93% 3/19 |
2021年 12月期 | 3,740 4/6 | 1,666 10/6 | 7,218,900 9/10 | 3兆3222億 | 1兆4948億 | +23.43% 11/16 | -22.82% 5/17 |
2022年 12月期 | 3,295 6/9 | 1,949 1/20 | 8,188,700 3/2 | 2兆9672億 | 1兆7510億 | +16.19% 3/2 | -12.65% 6/17 |
2023年 12月期 | 3,278 12/8 12/7 | 2,444 8/7 | 10,967,100 5/31 | 2兆8068億 | 2兆875億 | +14.69% 2/6 | -17.03% 1/19 |
最新 | 2,484 2024/4/26 | 1,667,300 | 2兆878億 | +0.69% 2,467 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 76%(1.76倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 94%(1.94倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 119%(2.19倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- 33%(1.33倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/04/26 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
333円(2012/11/12) - 646%(7.46倍)
2,484円(4/26)