株価チャート
株価
4/22
- 前日 (4/19)
- 2,630
- 始値
- 2,695
- 高値
- 2,764
- 安値
- 2,668
- 終値 +4.71%
- 2,754
- 出来高 +55.73%
- 1,815,500
乖離率
- 株価(5日)
移動平均値 - +3.18%
2,669 - 株価(25日)
移動平均値 - +3.77%
2,654 - 出来高(5日)
移動平均値 - +78.52%
1,017,000
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 | 2,695 | 2,764 | 2,668 | 2,754 | +4.71% | 1,815,500 | 1兆603億 | +3.77% | 16.61 | 1.18 |
04/19 | 2,628 | 2,658 | 2,593 | 2,630 | -0.6% | 1,165,800 | 1兆126億 | -0.45% | 15.86 | 1.13 |
04/18 | 2,630 | 2,660 | 2,609 | 2,646 | +0.3% | 843,600 | 1兆187億 | +0.46% | 15.95 | 1.13 |
04/17 | 2,672 | 2,676 | 2,624 | 2,638 | -1.42% | 652,500 | 1兆156億 | +0.53% | 15.91 | 1.13 |
04/16 | 2,670 | 2,697 | 2,652 | 2,676 | -1.07% | 607,600 | 1兆303億 | +2.33% | 16.13 | 1.15 |
04/15 | 2,667 | 2,705 | 2,649 | 2,705 | +0.15% | 725,400 | 1兆414億 | +3.88% | 16.31 | 1.16 |
04/12 | 2,726 | 2,727 | 2,693 | 2,701 | +0.19% | 1,233,300 | 1兆399億 | +4.08% | 16.29 | 1.16 |
04/11 | 2,652 | 2,696 | 2,651 | 2,696 | +0.07% | 785,900 | 1兆380億 | +4.33% | 16.26 | 1.15 |
04/10 | 2,685 | 2,708 | 2,680 | 2,694 | -0.59% | 685,000 | 1兆372億 | +4.62% | 16.24 | 1.15 |
04/09 | 2,683 | 2,713 | 2,674 | 2,710 | +1.54% | 985,500 | 1兆434億 | +5.65% | 16.34 | 1.16 |
04/08 | 2,674 | 2,693 | 2,649 | 2,669 | +0.53% | 732,800 | 1兆276億 | +4.42% | 16.09 | 1.14 |
04/05 | 2,637 | 2,673 | 2,632 | 2,655 | -1.19% | 1,061,200 | 1兆222億 | +4.16% | 16.01 | 1.14 |
04/04 | 2,708 | 2,736 | 2,676 | 2,687 | +0.64% | 1,215,500 | 1兆345億 | +5.83% | 16.2 | 1.15 |
04/03 | 2,674 | 2,696 | 2,640 | 2,670 | +0.72% | 1,352,100 | 1兆280億 | +5.58% | 16.1 | 1.14 |
04/02 | 2,616 | 2,668 | 2,616 | 2,651 | +0.26% | 957,400 | 1兆206億 | +5.24% | 15.98 | 1.14 |
04/01 | 2,664 | 2,682 | 2,614 | 2,644 | -0.08% | 745,800 | 1兆179億 | +5.38% | 15.94 | 1.13 |
03/29 | 2,641 | 2,679 | 2,631 | 2,646 | +0.42% | 1,799,100 | 1兆187億 | +5.84% | 15.95 | 1.13 |
03/28 | 2,627 | 2,653 | 2,619 | 2,635 | -1.24% | 1,572,800 | 1兆145億 | +5.78% | 15.89 | 1.13 |
03/27 | 2,636 | 2,683 | 2,612 | 2,668 | +2.65% | 1,449,900 | 1兆272億 | +7.41% | 16.09 | 1.14 |
03/26 | 2,603 | 2,608 | 2,583 | 2,599 | -0.46% | 1,230,400 | 1兆6億 | +5.05% | 15.67 | 1.11 |
03/25 | 2,617 | 2,633 | 2,597 | 2,611 | -1.32% | 1,120,600 | 1兆52億 | +5.84% | 15.74 | 1.12 |
03/22 | 2,629 | 2,664 | 2,615 | 2,646 | +0.95% | 1,581,300 | 1兆187億 | +7.6% | 15.95 | 1.13 |
03/21 | 2,600 | 2,629 | 2,592 | 2,621 | +1.94% | 1,425,300 | 1兆91億 | +7.07% | 15.8 | 1.12 |
03/19 | 2,516 | 2,587 | 2,511 | 2,571 | +1.78% | 1,181,300 | 9898億9227万 | +5.37% | 15.5 | 1.1 |
03/18 | 2,473 | 2,535 | 2,470 | 2,526 | +2.43% | 1,401,400 | 9725億6627万 | +3.82% | 15.23 | 1.08 |
03/15 | 2,407 | 2,466 | 2,407 | 2,466 | +1.86% | 1,279,700 | 9494億6493万 | +1.61% | 14.87 | 1.06 |
03/14 | 2,424 | 2,433 | 2,405 | 2,421 | +0.88% | 924,800 | 9321億3893万 | -0.08% | 14.6 | 1.04 |
03/13 | 2,420 | 2,429 | 2,393 | 2,400 | -0.54% | 1,055,100 | 9240億5346万 | -0.87% | 14.47 | 1.03 |
03/12 | 2,400 | 2,418 | 2,373 | 2,413 | +0.46% | 1,107,000 | 9290億5875万 | -0.29% | 14.55 | 1.03 |
03/11 | 2,406 | 2,420 | 2,383 | 2,402 | -2.6% | 1,287,400 | 9248億2351万 | -0.33% | 14.48 | 1.03 |
03/08 | 2,468 | 2,489 | 2,426 | 2,466 | +1.23% | 1,745,800 | 9494億6493万 | +2.75% | 14.87 | 1.06 |
03/07 | 2,469 | 2,491 | 2,424 | 2,436 | -0.9% | 955,700 | 9379億1426万 | +2.01% | 14.69 | 1.04 |
03/06 | 2,431 | 2,472 | 2,425 | 2,458 | +0.53% | 1,143,300 | 9463億8475万 | +3.36% | 14.82 | 1.05 |
03/05 | 2,493 | 2,493 | 2,436 | 2,445 | -2.2% | 1,201,600 | 9413億7946万 | +3.3% | 14.74 | 1.05 |
03/04 | 2,500 | 2,504 | 2,476 | 2,500 | +0.85% | 1,281,000 | 9625億5569万 | +6.07% | 15.07 | 1.07 |
03/01 | 2,413 | 2,487 | 2,412 | 2,479 | +2.4% | 1,222,000 | 9544億7022万 | +5.71% | 14.95 | 1.06 |
02/29 | 2,406 | 2,422 | 2,392 | 2,421 | -0.08% | 1,808,300 | 9321億3893万 | +3.68% | 14.6 | 1.04 |
02/28 | 2,433 | 2,433 | 2,404 | 2,423 | +0.29% | 924,100 | 9329億897万 | +4.08% | 14.61 | 1.04 |
02/27 | 2,418 | 2,433 | 2,409 | 2,416 | +0.21% | 944,500 | 9302億1382万 | +4.09% | 14.57 | 1.03 |
02/26 | 2,430 | 2,445 | 2,403 | 2,411 | -0.54% | 1,130,900 | 9282億8871万 | +4.24% | 14.54 | 1.03 |
02/22 | 2,412 | 2,440 | 2,406 | 2,424 | -0.16% | 1,200,800 | 9332億9400万 | +5.16% | 14.62 | 1.04 |
02/21 | 2,432 | 2,461 | 2,422 | 2,428 | -0.41% | 891,200 | 9348億3409万 | +5.7% | 14.64 | 1.04 |
02/20 | 2,420 | 2,467 | 2,417 | 2,438 | +0.74% | 811,800 | 9386億8431万 | +6.51% | 14.7 | 1.04 |
02/19 | 2,429 | 2,440 | 2,402 | 2,420 | -0.98% | 813,600 | 9317億5391万 | +6.05% | 14.59 | 1.04 |
02/16 | 2,445 | 2,485 | 2,429 | 2,444 | +1.33% | 1,362,700 | 9409億9444万 | +7.48% | 14.74 | 1.05 |
02/15 | 2,390 | 2,414 | 2,375 | 2,412 | +2.51% | 1,172,100 | 9286億7373万 | +6.49% | 14.54 | 1.03 |
02/14 | 2,408 | 2,418 | 2,353 | 2,353 | -2.77% | 1,564,100 | 9059億5742万 | +4.3% | 14.19 | 1.01 |
02/13 | 2,413 | 2,431 | 2,393 | 2,420 | +0.83% | 1,442,700 | 9317億5391万 | +7.65% | 14.59 | 1.04 |
02/09 | 2,385 | 2,417 | 2,368 | 2,400 | +0.93% | 1,571,400 | 9240億5346万 | +7.29% | 14.47 | 1.03 |
02/08 | 2,366 | 2,391 | 2,341 | 2,378 | +0.46% | 1,164,800 | 9155億8297万 | +6.78% | 14.34 | 1.02 |
02/07 | 2,368 | 2,385 | 2,345 | 2,367 | +0.08% | 1,512,000 | 9113億4773万 | +6.81% | 14.27 | 1.01 |
02/06 | 2,400 | 2,404 | 2,308 | 2,365 | -0.8% | 2,071,400 | 9105億7768万 | +7.16% | 14.26 | 1.01 |
02/05 | 2,209 | 2,399 | 2,206 | 2,384 | +10.42% | 4,694,100 | 9178億9311万 | +8.51% | 14.37 | 1.02 |
02/02 | 2,172 | 2,200 | 2,147 | 2,159 | +0.42% | 1,579,300 | 8312億6309万 | -1.24% | 13.02 | 0.92 |
02/01 | 2,159 | 2,169 | 2,139 | 2,150 | -0.78% | 1,500,700 | 8277億9789万 | -1.47% | 12.96 | 0.92 |
01/31 | 2,140 | 2,171 | 2,140 | 2,167 | -0.41% | 1,774,400 | 8343億4327万 | -0.55% | 13.07 | 0.93 |
01/30 | 2,200 | 2,205 | 2,169 | 2,176 | -1% | 820,500 | 8378億847万 | +0.05% | 13.12 | 0.93 |
01/29 | 2,198 | 2,214 | 2,190 | 2,198 | +0.27% | 918,100 | 8462億7896万 | +1.29% | 13.25 | 0.94 |
01/26 | 2,204 | 2,206 | 2,177 | 2,192 | -0.54% | 945,400 | 8439億6883万 | +1.29% | 13.22 | 0.94 |
01/25 | 2,212 | 2,225 | 2,196 | 2,204 | -0.72% | 677,800 | 8485億8910万 | +2.13% | 13.29 | 0.94 |
01/24 | 2,222 | 2,229 | 2,202 | 2,220 | -1.07% | 977,800 | 8547億4945万 | +3.21% | 13.39 | 0.95 |
01/23 | 2,247 | 2,267 | 2,240 | 2,244 | -0.22% | 957,900 | 8639億8999万 | +4.71% | 13.53 | 0.96 |
01/22 | 2,250 | 2,253 | 2,226 | 2,249 | +1.44% | 1,105,400 | 8659億1510万 | +5.24% | 13.56 | 0.96 |
01/19 | 2,253 | 2,255 | 2,207 | 2,217 | -0.31% | 787,600 | 8535億9439万 | +4.04% | 13.37 | 0.95 |
01/18 | 2,200 | 2,229 | 2,191 | 2,224 | +0.59% | 1,166,000 | 8562億8954万 | +4.56% | 13.41 | 0.95 |
01/17 | 2,210 | 2,273 | 2,205 | 2,211 | -1.07% | 957,200 | 8512億8425万 | +4.24% | 13.33 | 0.95 |
01/16 | 2,251 | 2,256 | 2,224 | 2,235 | -0.71% | 772,500 | 8605億2479万 | +5.52% | 13.48 | 0.96 |
01/15 | 2,220 | 2,254 | 2,217 | 2,251 | +1.21% | 842,000 | 8666億8514万 | +6.43% | 13.57 | 0.96 |
01/12 | 2,268 | 2,268 | 2,207 | 2,224 | +0.27% | 2,009,300 | 8562億8954万 | +5.4% | 13.41 | 0.95 |
01/11 | 2,199 | 2,228 | 2,198 | 2,218 | +1.42% | 1,146,100 | 8539億7941万 | +5.27% | 13.37 | 0.95 |
01/10 | 2,160 | 2,202 | 2,156 | 2,187 | +1.44% | 1,001,900 | 8420億4372万 | +3.9% | 13.19 | 0.94 |
01/09 | 2,157 | 2,195 | 2,146 | 2,156 | +0.23% | 942,700 | 8301億803万 | +2.42% | 13 | 0.92 |
01/05 | 2,167 | 2,180 | 2,151 | 2,151 | +0.14% | 1,019,900 | 8281億8291万 | +2.19% | 12.97 | 0.92 |
01/04 | 2,101 | 2,148 | 2,074 | 2,148 | +1.75% | 1,477,100 | 8270億2785万 | +2.04% | 12.95 | 0.92 |
2023 | ||||||||||
12/29 | 2,110 | 2,134 | 2,096 | 2,111 | -0.71% | 1,045,600 | 8127億8202万 | +0.33% | 12.73 | 0.9 |
12/28 | 2,095 | 2,132 | 2,094 | 2,126 | +0.43% | 823,800 | 8185億5736万 | +0.95% | 12.82 | 0.91 |
12/27 | 2,120 | 2,136 | 2,113 | 2,117 | +0.52% | 1,084,000 | 8150億9216万 | +0.47% | 12.76 | 0.91 |
12/26 | 2,088 | 2,106 | 2,076 | 2,106 | +1.35% | 757,200 | 8108億5691万 | -0.09% | 12.7 | 0.9 |
12/25 | 2,086 | 2,093 | 2,075 | 2,078 | +0.48% | 408,800 | 8000億7629万 | -1.52% | 12.53 | 0.89 |
12/22 | 2,049 | 2,075 | 2,043 | 2,068 | +0.78% | 930,900 | 7962億2607万 | -2.18% | 12.47 | 0.89 |
12/21 | 2,049 | 2,057 | 2,033 | 2,052 | -0.97% | 1,209,900 | 7900億6571万 | -3.12% | 12.37 | 0.88 |
12/20 | 2,039 | 2,089 | 2,038 | 2,072 | +1.37% | 1,205,800 | 7977億6616万 | -2.49% | 12.49 | 0.89 |
12/19 | 2,051 | 2,059 | 2,030 | 2,044 | +0.25% | 889,400 | 7869億8553万 | -4.04% | 12.32 | 0.88 |
12/18 | 2,015 | 2,043 | 2,007 | 2,039 | +0.05% | 1,034,100 | 7850億6042万 | -4.45% | 12.29 | 0.87 |
12/15 | 2,020 | 2,055 | 2,020 | 2,038 | +0.99% | 1,910,800 | 7846億7540万 | -4.72% | 12.29 | 0.87 |
12/14 | 2,061 | 2,063 | 1,997 | 2,018 | -3.21% | 1,480,100 | 7769億7495万 | -5.88% | 12.17 | 0.86 |
12/13 | 2,107 | 2,116 | 2,085 | 2,085 | -0.9% | 708,700 | 8027億7144万 | -2.93% | 12.57 | 0.89 |
12/12 | 2,128 | 2,128 | 2,094 | 2,104 | -0.47% | 964,600 | 8100億8687万 | -2.14% | 12.69 | 0.9 |
12/11 | 2,114 | 2,120 | 2,094 | 2,114 | +1.63% | 878,900 | 8139億3709万 | -1.77% | 12.75 | 0.91 |
12/08 | 2,095 | 2,095 | 2,059 | 2,080 | -2.3% | 2,279,700 | 8008億4633万 | -3.26% | 12.54 | 0.89 |
12/07 | 2,141 | 2,170 | 2,128 | 2,129 | -1.44% | 1,243,400 | 8197億1242万 | -0.98% | 12.84 | 0.91 |
12/06 | 2,133 | 2,160 | 2,125 | 2,160 | +1.6% | 1,143,200 | 8316億4812万 | +0.56% | 13.02 | 0.92 |
12/05 | 2,124 | 2,142 | 2,111 | 2,126 | -0.89% | 1,391,700 | 8185億5736万 | -0.84% | 12.82 | 0.91 |
12/04 | 2,153 | 2,162 | 2,134 | 2,145 | -1.06% | 853,200 | 8258億7278万 | -0.14% | 12.93 | 0.92 |
12/01 | 2,200 | 2,209 | 2,162 | 2,168 | -1.36% | 905,300 | 8347億2829万 | +0.88% | 13.07 | 0.93 |
11/30 | 2,148 | 2,205 | 2,138 | 2,198 | +2% | 2,653,200 | 8462億7896万 | +2.19% | 13.25 | 0.94 |
11/29 | 2,122 | 2,167 | 2,120 | 2,155 | +1.08% | 1,091,800 | 8297億2300万 | +0.09% | 12.99 | 0.92 |
11/28 | 2,142 | 2,150 | 2,122 | 2,132 | +0.24% | 945,000 | 8208億6749万 | -1.16% | 12.85 | 0.91 |
11/27 | 2,177 | 2,181 | 2,119 | 2,127 | -1.94% | 929,500 | 8189億4238万 | -1.71% | 12.82 | 0.91 |
11/24 | 2,135 | 2,180 | 2,130 | 2,169 | +1.4% | 1,111,200 | 8351億1332万 | -0.14% | 13.08 | 0.93 |
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 | 2,160 4,320 7/6 | 999 1,997 1/22 | 15,038,200 7,519,100 7/6 | - | - | +18.22% 2/18 | -20.05% 8/17 |
2009年 3月期 | 1,650 3,300 8/11 | 501 1,001 3/10 | 8,845,400 4,422,700 7/31 | - | - | +25.72% 3/27 | -32.87% 10/27 |
2010年 3月期 | 858 1,715 2/1 | 608 1,216 9/28 | 10,503,200 5,251,600 2/1 | - | - | +12.84% 10/13 | -11.67% 5/18 |
2011年 3月期 | 850 1,700 4/27 | 516 1,032 3/15 | 8,587,800 4,293,900 6/18 | 3396億8956万 | 2062億1154万 | +11.34% 11/10 | -18.26% 5/26 |
2012年 3月期 | 750 1,499 5/2 | 441 881 10/5 | 6,725,600 3,362,800 10/31 | 2995億2626万 | 1760億3911万 | +13.4% 10/27 | -15.22% 8/19 |
2013年 3月期 | 592 1,183 4/2 | 216 431 11/6 | 17,065,400 8,532,700 2/1 | 2363億8397万 | 861億2129万 | +31.5% 1/22 | -23.64% 8/3 |
2014年 3月期 | 1,695 3,390 3/10 | 398 795 4/4 | 25,512,400 12,756,200 2/28 | 6773億8094万 | 1588億5482万 | +28.18% 11/12 | -15.67% 6/7 |
2015年 3月期 | 2,985 5,970 12/8 | 1,376 2,752 4/28 | 16,127,200 8,063,600 5/1 | 1兆1929億 | 5498億9745万 | +19.21% 6/20 | -14.02% 2/5 |
2016年 3月期 | 2,357 7/21 | 1,492 1/21 | 10,375,300 2/1 | 9419億3917万 | 5962億5508万 | +15.09% 2/1 | -15.36% 1/21 |
2017年 3月期 | 2,657 2/16 | 1,543 7/7 | 11,094,000 1/10 | 1兆618億 | 6166億3646万 | +9.56% 12/9 | -12.15% 6/28 |
2018年 3月期 | 2,976 7/31 | 1,810 3/29 | 45,287,700 7/31 | 1兆1893億 | 7233億3894万 | +11.47% 7/31 | -21.14% 2/14 |
2019年 3月期 | 2,099 5/14 | 1,465 12/25 | 6,075,300 11/30 | 8388億3339万 | 5854億6494万 | +7.48% 1/31 | -14.04% 12/25 |
2020年 3月期 | 1,807 4/25 | 945 3/17 | 6,788,000 3/13 | 7221億4004万 | 3776億5486万 | +13.04% 4/30 | -34.05% 3/16 |
2021年 3月期 | 1,977 3/18 3/16 | 960 4/6 | 6,957,300 10/30 | 7900億7795万 | 3836億4938万 | +22.07% 11/25 | -13.73% 10/20 |
2022年 3月期 | 2,355 9/16 | 1,586 3/8 | 4,981,400 4/1 | 9411億3990万 | 6338億2075万 | +8.98% 9/10 | -11.85% 1/31 |
2023年 3月期 | 2,308 6/7 | 1,727 4/7 | 6,956,800 5/20 | 9223億5706万 | 6901億6926万 | +14% 5/23 | -10.45% 6/30 |
最新 | 2,754 2024/4/22 | 1,815,500 | 1兆603億 | +3.77% 2,654 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -9%(0.91倍)
- 2005/12/30 vs 2004/12/30
- -35%(0.65倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- -32%(0.68倍)
- 2013/12/30 vs 2012/12/28
- 305%(4.05倍)
- 2014/12/30 vs 2013/12/30
- 80%(1.8倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 32%(1.32倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/22 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
216円(2012/11/06) - 1178%(12.78倍)
2,754円(4/22)