株価チャート
株価
4/22
- 前日 (4/19)
- 899
- 始値
- 909
- 高値
- 918
- 安値
- 903
- 終値 +1.89%
- 916
- 出来高 -31.12%
- 3,308,600
乖離率
- 株価（5日）
移動平均値 - +0.88%
908 - 株価（25日）
移動平均値 - -0.22%
918 - 出来高（5日）
移動平均値 - -29.45%
4,690,040
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 909 | 918 | 903 | 916 | +1.89% | 3,308,600 | 1兆3797億 | -0.22% | 9.65 | 0.77 |
| 04/19 | 902 | 908 | 884 | 899 | -1.86% | 4,803,200 | 1兆3541億 | -2.07% | 9.47 | 0.75 |
| 04/18 | 905 | 924 | 902 | 916 | +1.55% | 4,952,200 | 1兆3797億 | -0.22% | 9.65 | 0.77 |
| 04/17 | 918 | 919 | 899 | 902 | -0.77% | 5,652,300 | 1兆3586億 | -1.53% | 9.5 | 0.75 |
| 04/16 | 920 | 924 | 908 | 909 | -1.94% | 4,733,900 | 1兆3692億 | -0.55% | 9.58 | 0.76 |
| 04/15 | 911 | 928 | 906 | 927 | +0.43% | 3,011,800 | 1兆3963億 | +1.64% | 9.77 | 0.77 |
| 04/12 | 920 | 926 | 912 | 923 | +0.65% | 4,299,700 | 1兆3903億 | +1.54% | 9.73 | 0.77 |
| 04/11 | 912 | 918 | 905 | 917 | -0.11% | 4,945,400 | 1兆3812億 | +1.1% | 9.66 | 0.77 |
| 04/10 | 915 | 921 | 913 | 918 | -0.11% | 5,864,300 | 1兆3827億 | +1.44% | 9.67 | 0.77 |
| 04/09 | 914 | 919 | 908 | 919 | +0.55% | 4,719,900 | 1兆3842億 | +1.88% | 9.68 | 0.77 |
| 04/08 | 909 | 914 | 906 | 914 | +0.44% | 4,397,600 | 1兆3767億 | +1.67% | 9.63 | 0.76 |
| 04/05 | 900 | 918 | 897 | 910 | 0% | 8,191,000 | 1兆3707億 | +1.45% | 9.59 | 0.76 |
| 04/04 | 919 | 919 | 906 | 910 | +0.66% | 3,793,800 | 1兆3707億 | +1.68% | 9.59 | 0.76 |
| 04/03 | 895 | 907 | 890 | 904 | +1.01% | 5,014,000 | 1兆3616億 | +1.12% | 9.53 | 0.76 |
| 04/02 | 887 | 895 | 883 | 895 | +0.56% | 3,721,300 | 1兆3481億 | +0.34% | 9.43 | 0.75 |
| 04/01 | 920 | 922 | 884 | 890 | -2.84% | 5,215,200 | 1兆3405億 | -0.11% | 9.38 | 0.74 |
| 03/29 | 914 | 926 | 913 | 916 | -0.33% | 8,616,000 | 1兆3797億 | +2.92% | 9.65 | 0.77 |
| 03/28 | 926 | 929 | 915 | 919 | -1.82% | 5,103,400 | 1兆3842億 | +3.49% | 9.68 | 0.77 |
| 03/27 | 938 | 941 | 931 | 936 | 0% | 7,439,200 | 1兆4098億 | +5.64% | 9.86 | 0.78 |
| 03/26 | 938 | 941 | 932 | 936 | -0.43% | 6,531,000 | 1兆4098億 | +6% | 9.86 | 0.78 |
| 03/25 | 953 | 955 | 938 | 940 | -1.36% | 5,425,100 | 1兆4159億 | +6.94% | 9.91 | 0.79 |
| 03/22 | 954 | 961 | 949 | 953 | +0.42% | 8,428,700 | 1兆4354億 | +8.91% | 10.04 | 0.8 |
| 03/21 | 944 | 952 | 939 | 949 | +2.15% | 7,157,500 | 1兆4294億 | +8.96% | 10 | 0.79 |
| 03/19 | 917 | 929 | 910 | 929 | +1.53% | 5,631,000 | 1兆3993億 | +7.15% | 9.79 | 0.78 |
| 03/18 | 902 | 916 | 900 | 915 | +2.23% | 5,943,100 | 1兆3782億 | +6.03% | 9.64 | 0.76 |
| 03/15 | 892 | 900 | 884 | 895 | -0.78% | 9,506,300 | 1兆3481億 | +3.95% | 9.43 | 0.75 |
| 03/14 | 895 | 910 | 894 | 902 | +3.92% | 21,780,800 | 1兆3586億 | +5.01% | 9.5 | 0.75 |
| 03/13 | 865 | 876 | 863 | 868 | +1.05% | 7,823,600 | 1兆3074億 | +1.17% | 9.15 | 0.73 |
| 03/12 | 838 | 859 | 833 | 859 | +1.06% | 7,489,400 | 1兆2939億 | 0% | 9.05 | 0.72 |
| 03/11 | 858 | 861 | 840 | 850 | -1.62% | 7,512,200 | 1兆2803億 | -1.16% | 8.96 | 0.71 |
| 03/08 | 854 | 867 | 854 | 864 | +0.58% | 6,076,300 | 1兆3014億 | +0.23% | 9.1 | 0.72 |
| 03/07 | 867 | 867 | 856 | 859 | -0.46% | 5,731,100 | 1兆2939億 | -0.46% | 9.05 | 0.72 |
| 03/06 | 854 | 866 | 852 | 863 | +1.17% | 9,135,200 | 1兆2999億 | -0.12% | 9.09 | 0.72 |
| 03/05 | 850 | 855 | 846 | 853 | -0.23% | 5,313,300 | 1兆2848億 | -1.5% | 8.99 | 0.71 |
| 03/04 | 864 | 868 | 855 | 855 | -0.58% | 7,188,500 | 1兆2878億 | -1.38% | 9.01 | 0.71 |
| 03/01 | 860 | 865 | 858 | 860 | +0.12% | 4,205,000 | 1兆2954億 | -1.04% | 9.06 | 0.72 |
| 02/29 | 867 | 869 | 858 | 859 | -1.6% | 9,481,100 | 1兆2939億 | -1.26% | 9.05 | 0.72 |
| 02/28 | 873 | 876 | 863 | 873 | +1.16% | 6,412,600 | 1兆3149億 | +0.11% | 9.2 | 0.73 |
| 02/27 | 865 | 872 | 857 | 863 | -0.58% | 5,339,600 | 1兆2999億 | -1.26% | 9.09 | 0.72 |
| 02/26 | 870 | 878 | 868 | 868 | +0.58% | 5,414,800 | 1兆3074億 | -0.8% | 9.15 | 0.73 |
| 02/22 | 871 | 874 | 858 | 863 | -0.12% | 6,197,600 | 1兆2999億 | -1.48% | 9.09 | 0.72 |
| 02/21 | 865 | 866 | 856 | 864 | -0.12% | 5,281,100 | 1兆3014億 | -1.59% | 9.1 | 0.72 |
| 02/20 | 863 | 872 | 860 | 865 | +0.35% | 4,357,800 | 1兆3029億 | -1.59% | 9.11 | 0.72 |
| 02/19 | 853 | 864 | 851 | 862 | +1.17% | 4,144,900 | 1兆2984億 | -2.16% | 9.08 | 0.72 |
| 02/16 | 844 | 857 | 840 | 852 | +1.67% | 6,173,000 | 1兆2833億 | -3.4% | 8.98 | 0.71 |
| 02/15 | 849 | 849 | 831 | 838 | +0.12% | 6,357,600 | 1兆2622億 | -5.2% | 8.83 | 0.7 |
| 02/14 | 851 | 852 | 832 | 837 | -2.22% | 6,993,200 | 1兆2607億 | -5.53% | 8.82 | 0.7 |
| 02/13 | 849 | 857 | 842 | 856 | +2.15% | 7,525,000 | 1兆2893億 | -3.6% | 9.02 | 0.72 |
| 02/09 | 847 | 850 | 832 | 838 | -1.87% | 11,138,800 | 1兆2622億 | -5.84% | 8.83 | 0.7 |
| 02/08 | 868 | 870 | 852 | 854 | -0.7% | 10,013,000 | 1兆2863億 | -4.26% | 9 | 0.71 |
| 02/07 | 869 | 871 | 851 | 860 | -0.81% | 10,358,000 | 1兆2954億 | -3.59% | 9.06 | 0.72 |
| 02/06 | 888 | 900 | 851 | 867 | -2.8% | 14,657,200 | 1兆3059億 | -2.8% | 9.14 | 0.72 |
| 02/05 | 899 | 899 | 885 | 892 | +0.11% | 6,065,700 | 1兆3436億 | 0% | 9.4 | 0.75 |
| 02/02 | 894 | 900 | 888 | 891 | +0.34% | 6,449,600 | 1兆3421億 | +0.11% | 9.39 | 0.74 |
| 02/01 | 893 | 896 | 885 | 888 | -0.78% | 6,314,800 | 1兆3375億 | -0.11% | 9.36 | 0.74 |
| 01/31 | 885 | 895 | 882 | 895 | +0.56% | 6,558,100 | 1兆3481億 | +0.67% | 9.43 | 0.75 |
| 01/30 | 895 | 896 | 888 | 890 | -0.56% | 4,768,600 | 1兆3405億 | 0% | 9.38 | 0.74 |
| 01/29 | 888 | 897 | 887 | 895 | +0.9% | 4,657,800 | 1兆3481億 | +0.34% | 9.43 | 0.75 |
| 01/26 | 897 | 899 | 887 | 887 | -1.55% | 4,902,500 | 1兆3360億 | -0.78% | 9.35 | 0.74 |
| 01/25 | 898 | 904 | 898 | 901 | 0% | 3,368,700 | 1兆3571億 | +0.67% | 9.49 | 0.75 |
| 01/24 | 907 | 907 | 897 | 901 | -0.66% | 3,285,400 | 1兆3571億 | +0.45% | 9.49 | 0.75 |
| 01/23 | 909 | 913 | 904 | 907 | -0.44% | 3,509,500 | 1兆3662億 | +1% | 9.56 | 0.76 |
| 01/22 | 909 | 912 | 904 | 911 | +1.33% | 3,294,200 | 1兆3722億 | +1.22% | 9.6 | 0.76 |
| 01/19 | 900 | 903 | 894 | 899 | +0.56% | 4,619,800 | 1兆3541億 | -0.22% | 9.47 | 0.75 |
| 01/18 | 897 | 903 | 893 | 894 | -0.56% | 3,327,300 | 1兆3466億 | -1% | 9.42 | 0.75 |
| 01/17 | 899 | 919 | 899 | 899 | +0.22% | 5,371,500 | 1兆3541億 | -0.55% | 9.47 | 0.75 |
| 01/16 | 906 | 910 | 894 | 897 | -0.99% | 2,578,100 | 1兆3511億 | -1.1% | 9.45 | 0.75 |
| 01/15 | 891 | 909 | 891 | 906 | +1.23% | 2,662,600 | 1兆3646億 | -0.44% | 9.55 | 0.76 |
| 01/12 | 910 | 910 | 893 | 895 | -0.89% | 4,433,800 | 1兆3481億 | -1.86% | 9.43 | 0.75 |
| 01/11 | 911 | 916 | 900 | 903 | +1.23% | 6,043,500 | 1兆3601億 | -1.31% | 9.52 | 0.75 |
| 01/10 | 887 | 897 | 883 | 892 | +0.34% | 3,751,400 | 1兆3436億 | -2.73% | 9.4 | 0.75 |
| 01/09 | 897 | 904 | 884 | 889 | -0.78% | 5,127,600 | 1兆3390億 | -3.37% | 9.37 | 0.74 |
| 01/05 | 888 | 902 | 887 | 896 | +1.93% | 6,795,300 | 1兆3496億 | -2.93% | 9.44 | 0.75 |
| 01/04 | 864 | 879 | 852 | 879 | +1.74% | 7,458,600 | 1兆3240億 | -5.08% | 9.26 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 862 | 868 | 856 | 864 | -0.12% | 4,553,200 | 1兆3014億 | -7% | 9.1 | 0.72 |
| 12/28 | 865 | 873 | 860 | 865 | 0% | 4,310,900 | 1兆3029億 | -7.29% | 9.11 | 0.72 |
| 12/27 | 854 | 865 | 853 | 865 | +1.76% | 6,559,000 | 1兆3029億 | -7.68% | 9.11 | 0.72 |
| 12/26 | 859 | 864 | 841 | 850 | -0.7% | 7,331,700 | 1兆2803億 | -9.57% | 8.96 | 0.71 |
| 12/25 | 894 | 898 | 852 | 856 | -3.6% | 12,595,100 | 1兆2893億 | -9.32% | 9.02 | 0.72 |
| 12/22 | 931 | 942 | 871 | 888 | -4.31% | 9,221,000 | 1兆3375億 | -6.33% | 9.36 | 0.74 |
| 12/21 | 927 | 932 | 925 | 928 | -1.17% | 1,631,100 | 1兆3978億 | -2.42% | 9.78 | 0.78 |
| 12/20 | 929 | 944 | 928 | 939 | +1.19% | 3,081,100 | 1兆4144億 | -1.47% | 9.89 | 0.78 |
| 12/19 | 927 | 930 | 914 | 928 | -0.11% | 3,066,800 | 1兆3978億 | -2.73% | 9.78 | 0.78 |
| 12/18 | 938 | 938 | 917 | 929 | -1.38% | 2,818,600 | 1兆3993億 | -2.72% | 9.79 | 0.78 |
| 12/15 | 925 | 944 | 925 | 942 | +1.07% | 4,768,400 | 1兆4189億 | -1.57% | 9.93 | 0.79 |
| 12/14 | 937 | 941 | 926 | 932 | -1.27% | 4,243,100 | 1兆4038億 | -2.61% | 9.82 | 0.78 |
| 12/13 | 948 | 952 | 940 | 944 | +0.53% | 3,034,200 | 1兆4219億 | -1.36% | 9.95 | 0.79 |
| 12/12 | 950 | 950 | 939 | 939 | -0.74% | 2,994,200 | 1兆4144億 | -1.98% | 9.89 | 0.78 |
| 12/11 | 952 | 955 | 941 | 946 | +0.53% | 3,309,200 | 1兆4249億 | -1.36% | 9.97 | 0.79 |
| 12/08 | 958 | 961 | 938 | 941 | -3.29% | 5,443,000 | 1兆4174億 | -1.77% | 9.92 | 0.79 |
| 12/07 | 974 | 974 | 967 | 973 | +0.62% | 4,169,400 | 1兆4656億 | +1.57% | 10.25 | 0.81 |
| 12/06 | 959 | 969 | 953 | 967 | +1.47% | 3,736,200 | 1兆4565億 | +1.47% | 10.19 | 0.81 |
| 12/05 | 955 | 957 | 951 | 953 | -0.63% | 3,808,300 | 1兆4354億 | +0.53% | 10.04 | 0.8 |
| 12/04 | 962 | 964 | 949 | 959 | -1.03% | 3,800,600 | 1兆4445億 | +1.59% | 10.11 | 0.8 |
| 12/01 | 975 | 977 | 962 | 969 | 0% | 7,309,200 | 1兆4595億 | +3.19% | 10.21 | 0.81 |
| 11/30 | 955 | 969 | 955 | 969 | +0.62% | 7,596,600 | 1兆4595億 | +3.75% | 10.21 | 0.81 |
| 11/29 | 960 | 967 | 959 | 963 | +0.31% | 4,664,200 | 1兆4505億 | +3.66% | 10.15 | 0.8 |
| 11/28 | 957 | 968 | 952 | 960 | +0.31% | 3,370,700 | 1兆4460億 | +3.78% | 10.12 | 0.8 |
| 11/27 | 964 | 968 | 953 | 957 | -0.73% | 2,880,900 | 1兆4415億 | +3.91% | 10.08 | 0.8 |
| 11/24 | 963 | 970 | 958 | 964 | +0.52% | 3,224,700 | 1兆4520億 | +5.01% | 10.16 | 0.81 |
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 | 1,190 7/9 | 611 3/18 | 14,300,000 10/5 | - | - | +8.28% 6/7 | -13.07% 1/22 |
| 2009年 3月期 | 790 5/8 | 298 3/12 | 15,258,000 5/8 | - | - | +13.71% 3/24 | -31.49% 10/27 |
| 2010年 3月期 | 482 3/31 3/30 | 287 11/19 | 21,356,500 11/20 | 7260億3081万 | - | +12.57% 12/28 | -12.62% 10/5 |
| 2011年 3月期 | 649 2/16 | 396 9/1 | 29,608,500 2/3 | 9775億8091万 | 5964億9004万 | +11.64% 11/22 | -24.17% 3/15 |
| 2012年 3月期 | 621 8/1 | 410 1/11 1/10 他2件 | 21,881,000 5/11 | 9354億484万 | 6175億7808万 | +7.88% 2/20 | -12.32% 10/5 |
| 2013年 3月期 | 487 3/21 | 275 10/11 | 17,673,000 3/12 | 7335億6225万 | 4142億2920万 | +15.78% 1/4 | -13.28% 6/4 |
| 2014年 3月期 | 593 5/22 5/21 | 399 4/4 | 17,683,000 6/6 | 8932億2878万 | 6010億891万 | +17.82% 5/21 | -14.77% 6/13 |
| 2015年 3月期 | 758 3/23 3/18 | 402 5/21 5/7 | 18,279,900 3/11 | 1兆1417億 | 6055億2781万 | +13.39% 3/17 | -7.23% 10/17 |
| 2016年 3月期 | 847 7/24 | 541 2/12 | 15,931,600 2/4 | 1兆2758億 | 8149億186万 | +10.54% 11/9 | -17.01% 8/25 |
| 2017年 3月期 | 907 2/23 | 437 6/28 | 19,934,500 3/15 | 1兆3662億 | 6582億4790万 | +14.77% 7/27 | -13.27% 6/28 |
| 2018年 3月期 | 1,320 1/9 | 802 4/17 4/14 他2件 | 19,296,900 11/30 | 1兆9883億 | 1兆2080億 | +8.28% 7/3 | -12.85% 2/13 |
| 2019年 3月期 | 1,125 10/2 | 762 12/25 | 21,826,300 5/31 | 1兆6945億 | 1兆1477億 | +9.69% 10/2 | -14.59% 10/26 |
| 2020年 3月期 | 888 11/8 | 547 3/13 | 33,498,000 3/13 | 1兆3375億 | 8239億3959万 | +10.86% 9/11 | -19.03% 3/12 |
| 2021年 3月期 | 895 3/23 | 543 11/5 | 15,696,700 11/5 | 1兆3481億 | 8179億1444万 | +15.6% 1/25 | -8.99% 7/31 |
| 2022年 3月期 | 1,063 9/14 | 717 3/9 | 24,650,000 12/2 | 1兆6011億 | 1兆800億 | +9.54% 9/14 | -12.08% 3/9 |
| 2023年 3月期 | 828 2/24 | 653 10/13 | 22,458,300 5/31 | 1兆2472億 | 9836億613万 | +11.43% 2/21 | -7.44% 9/30 |
| 最新 | 916 2024/4/22 | 3,308,600 | 1兆3797億 | -0.22% 918 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/22 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
275円（2012/10/11） - 233%（3.33倍）
916円（4/22）