株価チャート
株価
4/24
- 前日 (4/23)
- 46,400
- 始値
- 47,800
- 高値
- 49,250
- 安値
- 47,610
- 終値 +4.38%
- 48,430
- 出来高 +16.48%
- 3,065,200
乖離率
- 株価（5日）
移動平均値 - -1.72%
49,276 - 株価（25日）
移動平均値 - -10.49%
54,107 - 出来高（5日）
移動平均値 - -2.77%
3,152,540
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 | 47,800 | 49,250 | 47,610 | 48,430 | +4.38% | 3,065,200 | 5兆2481億 | -10.49% | 62.32 | 12.95 |
| 04/23 | 48,990 | 49,010 | 46,250 | 46,400 | -2.56% | 2,631,500 | 5兆281億 | -14.44% | 59.7 | 12.41 |
| 04/22 | 48,220 | 49,530 | 46,650 | 47,620 | -4.38% | 3,567,600 | 5兆1603億 | -12.48% | 61.27 | 12.73 |
| 04/19 | 52,130 | 52,330 | 49,270 | 49,800 | -8% | 3,550,100 | 5兆3965億 | -8.5% | 64.08 | 13.32 |
| 04/18 | 51,350 | 54,590 | 50,900 | 54,130 | +1.67% | 2,948,300 | 5兆8657億 | -0.59% | 69.65 | 14.47 |
| 04/17 | 53,560 | 54,220 | 52,840 | 53,240 | +1.02% | 2,371,000 | 5兆7693億 | -1.93% | 68.51 | 14.24 |
| 04/16 | 53,810 | 53,840 | 52,460 | 52,700 | -4.53% | 2,187,400 | 5兆7108億 | -2.68% | 67.81 | 14.09 |
| 04/15 | 55,650 | 55,860 | 54,350 | 55,200 | -1.92% | 1,843,400 | 5兆9817億 | +2.16% | 71.03 | 14.76 |
| 04/12 | 56,450 | 56,580 | 54,980 | 56,280 | +1.31% | 2,561,600 | 6兆987億 | +4.42% | 72.42 | 15.05 |
| 04/11 | 55,000 | 56,000 | 54,950 | 55,550 | +0.09% | 2,168,900 | 6兆196億 | +3.46% | 71.48 | 14.85 |
| 04/10 | 56,080 | 56,530 | 55,350 | 55,500 | -1.94% | 2,182,900 | 6兆142億 | +3.61% | 71.41 | 14.84 |
| 04/09 | 55,790 | 56,900 | 55,630 | 56,600 | +0.96% | 2,147,700 | 6兆1334億 | +5.83% | 72.83 | 15.13 |
| 04/08 | 55,600 | 57,460 | 55,430 | 56,060 | +2.75% | 3,579,300 | 6兆749億 | +5.22% | 72.13 | 14.99 |
| 04/05 | 56,300 | 57,000 | 53,880 | 54,560 | -3.86% | 3,443,300 | 5兆9123億 | +2.87% | 70.2 | 14.59 |
| 04/04 | 57,180 | 57,200 | 56,190 | 56,750 | +0.96% | 2,291,700 | 6兆1496億 | +7.51% | 73.02 | 15.17 |
| 04/03 | 56,220 | 57,050 | 55,270 | 56,210 | -1.4% | 2,692,000 | 6兆911億 | +7.26% | 72.33 | 15.03 |
| 04/02 | 56,600 | 57,200 | 56,230 | 57,010 | +2.13% | 2,427,800 | 6兆1778億 | +9.54% | 73.36 | 15.24 |
| 04/01 | 57,320 | 57,590 | 55,370 | 55,820 | -2.4% | 2,849,600 | 6兆489億 | +8.09% | 71.83 | 14.93 |
| 03/29 | 55,130 | 57,850 | 54,720 | 57,190 | +3.62% | 7,176,200 | 6兆1973億 | +11.47% | 73.59 | 15.29 |
| 03/28 | 54,830 | 55,750 | 54,520 | 55,190 | -0.18% | 2,249,600 | 5兆9806億 | +8.75% | 71.01 | 14.76 |
| 03/27 | 55,440 | 55,690 | 54,630 | 55,290 | +0.53% | 2,242,900 | 5兆9914億 | +9.9% | 71.14 | 14.78 |
| 03/26 | 55,100 | 56,310 | 54,420 | 55,000 | +1.1% | 2,275,000 | 5兆9600億 | +10.36% | 70.77 | 14.71 |
| 03/25 | 55,360 | 55,650 | 54,380 | 54,400 | -0.71% | 2,108,500 | 5兆8950億 | +10.1% | 70 | 14.55 |
| 03/22 | 53,200 | 55,570 | 53,080 | 54,790 | +3.46% | 3,393,900 | 5兆9373億 | +11.69% | 70.5 | 14.65 |
| 03/21 | 52,100 | 52,960 | 51,360 | 52,960 | +2.83% | 2,741,700 | 5兆7389億 | +8.93% | 68.15 | 14.16 |
| 03/19 | 50,180 | 51,750 | 50,010 | 51,500 | +1.2% | 2,472,000 | 5兆5807億 | +6.75% | 66.27 | 13.77 |
| 03/18 | 48,000 | 51,000 | 47,960 | 50,890 | +5.84% | 1,989,200 | 5兆5146億 | +6.17% | 65.48 | 13.61 |
| 03/15 | 49,360 | 49,490 | 47,860 | 48,080 | -4.51% | 1,925,200 | 5兆2101億 | +0.87% | 61.87 | 12.86 |
| 03/14 | 49,450 | 50,370 | 48,540 | 50,350 | +0.7% | 1,843,200 | 5兆4561億 | +6.1% | 64.79 | 13.46 |
| 03/13 | 51,300 | 51,390 | 49,260 | 50,000 | +0.12% | 1,888,800 | 5兆4182億 | +5.98% | 64.34 | 13.37 |
| 03/12 | 49,310 | 50,460 | 48,930 | 49,940 | +0.58% | 2,169,900 | 5兆4117億 | +6.6% | 64.26 | 13.35 |
| 03/11 | 48,680 | 49,650 | 48,050 | 49,650 | -4.37% | 2,092,400 | 5兆3803億 | +6.75% | 63.89 | 13.28 |
| 03/08 | 51,800 | 53,260 | 51,680 | 51,920 | +1.6% | 2,547,900 | 5兆6262億 | +12.57% | 66.81 | 13.88 |
| 03/07 | 52,640 | 52,660 | 50,280 | 51,100 | -2.39% | 2,946,200 | 5兆5374億 | +11.91% | 65.75 | 13.66 |
| 03/06 | 52,450 | 53,060 | 51,910 | 52,350 | -2.06% | 2,882,300 | 5兆6728億 | +15.65% | 67.36 | 14 |
| 03/05 | 51,510 | 54,190 | 51,180 | 53,450 | +3.75% | 4,380,200 | 5兆7920億 | +19.32% | 68.78 | 14.29 |
| 03/04 | 51,750 | 51,970 | 50,720 | 51,520 | +2.85% | 2,107,700 | 5兆5829億 | +16.46% | 66.29 | 13.78 |
| 03/01 | 48,780 | 50,090 | 48,600 | 50,090 | +3.79% | 2,132,700 | 5兆4279億 | +14.26% | 64.45 | 13.39 |
| 02/29 | 46,550 | 48,260 | 46,350 | 48,260 | +2.42% | 2,122,600 | 5兆2296億 | +11.03% | 62.1 | 12.9 |
| 02/28 | 46,800 | 47,590 | 46,380 | 47,120 | -0.25% | 1,242,900 | 5兆1061億 | +9.18% | 60.63 | 12.6 |
| 02/27 | 47,390 | 47,590 | 46,570 | 47,240 | +0.62% | 1,394,200 | 5兆1191億 | +10.08% | 60.78 | 12.63 |
| 02/26 | 47,800 | 47,840 | 46,300 | 46,950 | -0.97% | 1,811,700 | 5兆877億 | +10.06% | 60.41 | 12.55 |
| 02/22 | 45,980 | 47,460 | 45,010 | 47,410 | +9.42% | 3,056,200 | 5兆1375億 | +11.93% | 61 | 12.68 |
| 02/21 | 42,900 | 43,330 | 42,520 | 43,330 | -1.75% | 1,474,700 | 4兆6951億 | +3.18% | 55.75 | 11.58 |
| 02/20 | 44,010 | 44,950 | 43,750 | 44,100 | +1.29% | 1,508,000 | 4兆7785億 | +5.51% | 56.74 | 11.79 |
| 02/19 | 44,020 | 44,340 | 42,880 | 43,540 | -1.67% | 1,211,000 | 4兆7178億 | +4.76% | 56.02 | 11.64 |
| 02/16 | 45,660 | 46,480 | 43,760 | 44,280 | -2.75% | 2,705,800 | 4兆7980億 | +7.29% | 56.97 | 11.84 |
| 02/15 | 44,660 | 46,010 | 44,300 | 45,530 | +3.74% | 2,484,100 | 4兆9335億 | +11.17% | 58.58 | 12.17 |
| 02/14 | 43,170 | 43,910 | 43,100 | 43,890 | +0.71% | 1,363,900 | 4兆7558億 | +8.27% | 56.47 | 11.73 |
| 02/13 | 44,890 | 44,920 | 43,240 | 43,580 | -0.34% | 1,955,100 | 4兆7222億 | +8.5% | 56.07 | 11.65 |
| 02/09 | 44,250 | 44,800 | 43,510 | 43,730 | -1.18% | 1,801,200 | 4兆7384億 | +10.04% | 56.26 | 11.69 |
| 02/08 | 43,900 | 44,480 | 43,310 | 44,250 | +3.27% | 1,964,800 | 4兆7948億 | +12.49% | 56.93 | 11.83 |
| 02/07 | 42,840 | 43,120 | 42,390 | 42,850 | -1.24% | 1,570,900 | 4兆6431億 | +9.97% | 55.13 | 11.46 |
| 02/06 | 41,960 | 43,490 | 41,720 | 43,390 | +3.93% | 2,305,200 | 4兆7016億 | +12.28% | 55.83 | 11.6 |
| 02/05 | 41,600 | 42,140 | 40,780 | 41,750 | +0.68% | 1,591,700 | 4兆5239億 | +9.01% | 53.72 | 11.16 |
| 02/02 | 40,780 | 41,470 | 40,540 | 41,470 | +3.68% | 1,990,600 | 4兆4935億 | +9.11% | 53.36 | 11.09 |
| 02/01 | 40,170 | 40,570 | 39,810 | 40,000 | -0.94% | 1,493,000 | 4兆3342億 | +6.08% | 51.47 | 10.69 |
| 01/31 | 39,900 | 40,620 | 39,760 | 40,380 | -1.92% | 1,657,800 | 4兆3754億 | +7.85% | 51.95 | 10.8 |
| 01/30 | 41,000 | 41,790 | 40,630 | 41,170 | +1.5% | 1,911,300 | 4兆4610億 | +10.82% | 52.97 | 11.01 |
| 01/29 | 39,590 | 40,560 | 39,340 | 40,560 | +2.42% | 1,627,500 | 4兆3949億 | +10.07% | 52.19 | 10.84 |
| 01/26 | 40,350 | 41,030 | 39,470 | 39,600 | -4.53% | 2,599,000 | 4兆2909億 | +8.29% | 50.95 | 10.59 |
| 01/25 | 41,900 | 42,050 | 39,380 | 41,480 | +1.84% | 4,045,000 | 4兆4946億 | +14.3% | 53.37 | 11.09 |
| 01/24 | 40,380 | 40,910 | 39,950 | 40,730 | +0.3% | 1,956,800 | 4兆4134億 | +13.31% | 52.4 | 10.89 |
| 01/23 | 40,960 | 42,950 | 40,610 | 40,610 | -1.12% | 3,170,600 | 4兆4003億 | +13.86% | 52.25 | 10.86 |
| 01/22 | 41,500 | 42,060 | 40,640 | 41,070 | +0.56% | 2,249,600 | 4兆4502億 | +16% | 52.84 | 10.98 |
| 01/19 | 40,000 | 41,140 | 39,980 | 40,840 | +3.79% | 2,466,300 | 4兆4253億 | +16.69% | 52.55 | 10.92 |
| 01/18 | 38,240 | 39,580 | 38,140 | 39,350 | +2.55% | 1,574,900 | 4兆2638億 | +13.81% | 50.63 | 10.52 |
| 01/17 | 39,110 | 39,430 | 38,290 | 38,370 | -0.1% | 1,619,800 | 4兆1576億 | +12.23% | 49.37 | 10.26 |
| 01/16 | 38,080 | 38,480 | 37,690 | 38,410 | +0.63% | 1,467,600 | 4兆1620億 | +13.48% | 49.42 | 10.27 |
| 01/15 | 36,880 | 38,170 | 36,730 | 38,170 | +5.04% | 1,657,400 | 4兆1360億 | +13.83% | 49.11 | 10.21 |
| 01/12 | 36,500 | 37,040 | 36,070 | 36,340 | -0.19% | 1,356,400 | 3兆9377億 | +9.5% | 46.76 | 9.72 |
| 01/11 | 35,470 | 36,500 | 35,310 | 36,410 | +3.85% | 1,472,000 | 3兆9452億 | +10.38% | 46.85 | 9.73 |
| 01/10 | 35,040 | 35,300 | 34,660 | 35,060 | +1.36% | 1,063,900 | 3兆7990億 | +6.9% | 45.11 | 9.37 |
| 01/09 | 34,230 | 34,780 | 34,070 | 34,590 | +5.07% | 1,528,200 | 3兆7480億 | +5.85% | 44.5 | 9.25 |
| 01/05 | 33,490 | 33,560 | 32,650 | 32,920 | -2.11% | 1,131,100 | 3兆5671億 | +1.13% | 42.36 | 8.8 |
| 01/04 | 32,830 | 33,780 | 32,520 | 33,630 | -3.86% | 1,407,500 | 3兆6440億 | +3.55% | 43.27 | 8.99 |
| 2023 | ||||||||||
| 12/29 | 34,490 | 35,040 | 34,150 | 34,980 | +0.55% | 794,700 | 3兆7903億 | +8.08% | 45.01 | 10.29 |
| 12/28 | 35,100 | 35,270 | 34,470 | 34,790 | -0.06% | 836,600 | 3兆7697億 | +7.98% | 44.76 | 10.23 |
| 12/27 | 34,770 | 35,130 | 34,460 | 34,810 | +1.19% | 951,300 | 3兆7719億 | +8.44% | 44.79 | 10.24 |
| 12/26 | 33,820 | 34,440 | 33,690 | 34,400 | +1.27% | 760,200 | 3兆7274億 | +7.54% | 44.26 | 10.12 |
| 12/25 | 33,610 | 33,970 | 33,340 | 33,970 | +1.77% | 612,900 | 3兆6809億 | +6.55% | 43.71 | 9.99 |
| 12/22 | 33,470 | 33,900 | 33,130 | 33,380 | +0.66% | 834,000 | 3兆6169億 | +4.95% | 42.95 | 9.82 |
| 12/21 | 32,860 | 33,260 | 32,750 | 33,160 | -1.37% | 869,400 | 3兆5931億 | +4.41% | 42.67 | 9.75 |
| 12/20 | 34,190 | 34,190 | 33,320 | 33,620 | +0.15% | 1,210,600 | 3兆6429億 | +6.03% | 43.26 | 9.89 |
| 12/19 | 33,040 | 33,690 | 32,390 | 33,570 | +3.1% | 1,121,300 | 3兆6375億 | +6.33% | 43.19 | 9.87 |
| 12/18 | 33,050 | 33,190 | 32,390 | 32,560 | -1.12% | 745,800 | 3兆5281億 | +3.65% | 41.89 | 9.58 |
| 12/15 | 34,200 | 34,230 | 32,660 | 32,930 | -2.49% | 1,771,400 | 3兆5682億 | +5.3% | 42.37 | 9.68 |
| 12/14 | 34,330 | 34,980 | 33,610 | 33,770 | -0.68% | 2,923,600 | 3兆6592億 | +8.64% | 43.45 | 9.93 |
| 12/13 | 31,600 | 34,390 | 31,470 | 34,000 | +9.89% | 3,731,500 | 3兆6841億 | +10.08% | 43.75 | 10 |
| 12/12 | 31,490 | 31,680 | 30,670 | 30,940 | +2.28% | 1,060,300 | 3兆3525億 | +0.81% | 39.81 | 9.1 |
| 12/11 | 30,330 | 30,550 | 30,010 | 30,250 | +1.8% | 610,900 | 3兆2778億 | -1.2% | 38.92 | 8.9 |
| 12/08 | 30,090 | 30,410 | 29,590 | 29,715 | -0.29% | 973,300 | 3兆2198億 | -2.65% | 38.23 | 8.74 |
| 12/07 | 29,950 | 30,300 | 29,555 | 29,800 | -2.39% | 956,700 | 3兆2290億 | -1.92% | 38.34 | 8.76 |
| 12/06 | 30,210 | 30,750 | 30,100 | 30,530 | +3.26% | 963,100 | 3兆3081億 | +0.97% | 39.28 | 8.98 |
| 12/05 | 31,180 | 31,180 | 29,455 | 29,565 | -5.63% | 1,461,500 | 3兆2035億 | -1.81% | 38.04 | 8.69 |
| 12/04 | 31,580 | 31,610 | 31,090 | 31,330 | -0.95% | 789,000 | 3兆3948億 | +4.37% | 40.31 | 9.21 |
| 12/01 | 31,800 | 31,870 | 31,470 | 31,630 | -1.43% | 890,400 | 3兆4273億 | +5.99% | 40.7 | 9.3 |
| 11/30 | 31,850 | 32,210 | 31,630 | 32,090 | +2.07% | 1,356,100 | 3兆4771億 | +7.98% | 41.29 | 9.44 |
| 11/29 | 30,830 | 31,500 | 30,760 | 31,440 | +1.29% | 701,700 | 3兆4067億 | +6.36% | 40.45 | 9.25 |
| 11/28 | 30,900 | 31,260 | 30,610 | 31,040 | +0.49% | 870,500 | 3兆3634億 | +5.41% | 39.94 | 9.13 |
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 | 2,580 7,740 4/18 | 1,273 3,820 3/18 | 2,726,700 908,900 5/11 | - | - | +13.79% 4/30 | -25.99% 1/16 |
| 2009年 3月期 | 1,857 5,570 6/2 | 490 1,470 12/5 1,470 12/4 | 2,171,700 723,900 1/7 | - | - | +41.82% 1/7 | -28.49% 10/9 |
| 2010年 3月期 | 2,063 6,190 9/25 | 820 2,460 4/1 | 3,502,200 1,167,400 11/27 | - | - | +20.22% 8/14 | -17.32% 11/4 |
| 2011年 3月期 | 2,267 6,800 4/22 | 1,385 4,155 9/1 | 10,799,700 3,599,900 11/12 | 2312億2720万 | 1412億8662万 | +9.91% 2/8 | -15.98% 3/15 |
| 2012年 3月期 | 1,997 5,990 4/4 | 1,092 3,275 9/6 | 2,924,700 974,900 7/27 | 2036億8396万 | 1113億6310万 | +17.61% 10/13 | -17.07% 8/22 |
| 2013年 3月期 | 1,923 5,770 3/11 | 1,127 3,380 10/11 | 2,460,000 820,000 5/11 | 1962億308万 | 1149億3352万 | +11.86% 4/24 | -13.82% 6/4 |
| 2014年 3月期 | 2,590 7,770 1/23 | 1,730 5,190 8/9 | 3,084,300 1,028,100 7/23 | 2642億1432万 | 1764億8076万 | +12.72% 5/15 | -10.86% 7/29 |
| 2015年 3月期 | 4,320 12,960 3/16 | 1,997 5,990 5/15 | 3,231,000 1,077,000 11/7 | 4615億263万 | 2036億8646万 | +18.44% 11/12 | -9.92% 5/1 |
| 2016年 3月期 | 4,293 12,880 4/13 | 2,767 8,300 9/29 | 3,007,500 1,002,500 8/7 | 4593億2103万 | 2967億3720万 | +15.5% 10/23 | -11.88% 6/15 |
| 2017年 3月期 | 5,997 17,990 3/10 | 2,907 8,720 7/6 | 3,385,800 1,128,600 2/7 | 6451億468万 | 3120億8941万 | +14.97% 2/10 | -9.34% 7/6 |
| 2018年 3月期 | 9,463 28,390 11/27 | 5,160 15,480 4/13 | 8,546,400 2,848,800 5/31 | 1兆191億 | 5551億3711万 | +15.01% 9/20 | -14.25% 4/27 |
| 2019年 3月期 | 7,997 23,990 4/18 | 3,903 11,710 1/4 | 2,759,700 919,900 4/27 | 8618億9763万 | 4207億5167万 | +18.81% 4/3 | -21.06% 12/25 |
| 2020年 3月期 | 9,330 27,990 1/24 | 4,943 14,830 5/24 | 3,300,300 1,100,100 10/25 | 1兆62億 | 5328億5926万 | +17.82% 7/25 | -21.74% 3/16 |
| 2021年 3月期 | 12,983 38,950 1/15 | 6,540 19,620 4/6 | 1,599,600 533,200 4/24 | 1兆4032億 | 7054億5222万 | +11.99% 1/13 | -8.34% 8/7 |
| 2022年 3月期 | 12,783 38,350 4/26 | 9,353 28,060 10/5 | 1,785,600 595,200 1/27 | 1兆3828億 | 1兆127億 | +11.66% 9/14 | -14.72% 5/13 |
| 2023年 3月期 | 15,350 3/31 | 9,837 29,510 6/21 | 2,403,300 801,100 10/21 | 1兆6626億 | 1兆651億 | +20.18% 11/15 | -11.11% 6/20 |
| 最新 | 48,430 2024/4/24 | 3,065,200 | 5兆2481億 | -10.49% 54,107 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -61%（0.39倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 215%（3.15倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 77%（1.77倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 102%（2.02倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 178%（2.78倍）
- 2024/04/24 vs 2023/12/29
- 38%（1.38倍）
- 過去安値
490円（2008/12/05） - 9784%（98.84倍）
48,430円（4/24）