株価チャート
株価
4/17
- 前日 (4/16)
- 65,200
- 始値
- 64,990
- 高値
- 65,130
- 安値
- 63,770
- 終値 -1.47%
- 64,240
- 出来高 -30.2%
- 442,100
乖離率
- 株価（5日）
移動平均値 - -0.77%
64,740 - 株価（25日）
移動平均値 - -5.88%
68,250 - 出来高（5日）
移動平均値 - -8.22%
481,680
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 64,990 | 65,130 | 63,770 | 64,240 | -1.47% | 442,100 | 15兆6236億 | -5.88% | - | 5.77 |
| 04/16 | 63,930 | 65,200 | 63,600 | 65,200 | +0.77% | 633,400 | 15兆8571億 | -4.79% | - | 5.85 |
| 04/15 | 64,500 | 64,870 | 64,030 | 64,700 | -0.31% | 395,200 | 15兆7355億 | -5.82% | - | 5.81 |
| 04/12 | 65,630 | 65,740 | 64,760 | 64,900 | +0.37% | 458,700 | 15兆7841億 | -5.97% | - | 5.83 |
| 04/11 | 64,120 | 64,720 | 63,830 | 64,660 | -0.48% | 479,000 | 15兆7258億 | -6.73% | - | 5.81 |
| 04/10 | 64,590 | 65,830 | 64,380 | 64,970 | +0.15% | 600,000 | 15兆8012億 | -6.79% | - | 5.83 |
| 04/09 | 65,390 | 65,470 | 64,590 | 64,870 | -0.86% | 649,300 | 15兆7768億 | -7.46% | - | 5.82 |
| 04/08 | 66,150 | 66,700 | 65,210 | 65,430 | +0.74% | 829,300 | 15兆9130億 | -7.08% | - | 5.88 |
| 04/05 | 66,250 | 66,280 | 64,820 | 64,950 | -4.9% | 1,093,000 | 15兆7963億 | -8.05% | - | 5.83 |
| 04/04 | 69,110 | 69,160 | 68,240 | 68,300 | -0.48% | 693,500 | 16兆6110億 | -3.59% | - | 6.13 |
| 04/03 | 69,290 | 69,360 | 68,020 | 68,630 | -2.29% | 629,500 | 16兆6913億 | -3.23% | - | 6.16 |
| 04/02 | 69,950 | 70,280 | 69,350 | 70,240 | +0.41% | 437,800 | 17兆829億 | -1.12% | - | 6.31 |
| 04/01 | 70,190 | 70,680 | 69,540 | 69,950 | +0.59% | 410,200 | 17兆123億 | -1.57% | - | 6.28 |
| 03/29 | 70,250 | 70,270 | 69,270 | 69,540 | -0.78% | 450,700 | 16兆9126億 | -2.13% | 46.47 | 6.24 |
| 03/28 | 70,090 | 70,740 | 69,750 | 70,090 | -0.58% | 497,000 | 17兆464億 | -1.31% | 46.83 | 6.29 |
| 03/27 | 71,010 | 71,110 | 70,180 | 70,500 | -1.12% | 646,500 | 17兆1461億 | -0.68% | 47.11 | 6.33 |
| 03/26 | 70,040 | 71,580 | 69,980 | 71,300 | +1.32% | 592,500 | 17兆3407億 | +0.55% | 47.64 | 6.4 |
| 03/25 | 71,420 | 71,420 | 70,320 | 70,370 | -2.03% | 439,200 | 17兆1145億 | -0.62% | 47.02 | 6.32 |
| 03/22 | 72,260 | 72,650 | 71,500 | 71,830 | -0.61% | 512,900 | 17兆4696億 | +1.62% | 48 | 6.45 |
| 03/21 | 72,690 | 72,690 | 71,890 | 72,270 | +1.37% | 567,600 | 17兆5766億 | +2.54% | 48.29 | 6.49 |
| 03/19 | 70,300 | 71,290 | 69,900 | 71,290 | +1.05% | 393,100 | 17兆3382億 | +1.46% | 47.63 | 6.4 |
| 03/18 | 68,440 | 70,580 | 68,300 | 70,550 | +2.66% | 447,900 | 17兆1583億 | +0.73% | 47.14 | 6.33 |
| 03/15 | 68,450 | 69,160 | 67,930 | 68,720 | -0.1% | 563,600 | 16兆7132億 | -1.57% | 45.92 | 6.17 |
| 03/14 | 69,200 | 69,380 | 67,520 | 68,790 | -1.69% | 659,800 | 16兆7302億 | -1.21% | 45.96 | 6.18 |
| 03/13 | 70,200 | 70,700 | 69,580 | 69,970 | +0.1% | 524,500 | 17兆172億 | +0.65% | 46.75 | 6.28 |
| 03/12 | 69,450 | 69,900 | 69,150 | 69,900 | -1.24% | 559,300 | 17兆2億 | +0.67% | 46.71 | 6.28 |
| 03/11 | 71,500 | 71,680 | 70,050 | 70,780 | -2.77% | 620,700 | 17兆2142億 | +2.16% | 47.29 | 6.36 |
| 03/08 | 72,420 | 72,940 | 71,600 | 72,800 | +0.61% | 741,500 | 17兆7055億 | +5.33% | 48.64 | 6.54 |
| 03/07 | 74,200 | 75,040 | 72,360 | 72,360 | -2.35% | 635,400 | 17兆5985億 | +5.08% | 48.35 | 6.5 |
| 03/06 | 74,470 | 74,660 | 73,670 | 74,100 | -1.04% | 631,100 | 18兆216億 | +7.92% | 49.51 | 6.65 |
| 03/05 | 73,000 | 74,880 | 72,870 | 74,880 | +2.72% | 741,300 | 18兆2113億 | +9.53% | 50.03 | 6.72 |
| 03/04 | 72,200 | 73,410 | 72,000 | 72,900 | +2.78% | 778,300 | 17兆7298億 | +7.17% | 48.71 | 6.55 |
| 03/01 | 70,600 | 71,040 | 69,970 | 70,930 | +1.27% | 419,400 | 17兆2507億 | +4.71% | 47.39 | 6.37 |
| 02/29 | 70,600 | 71,100 | 69,620 | 70,040 | -0.44% | 713,500 | 17兆342億 | +3.72% | 46.8 | 6.29 |
| 02/28 | 71,000 | 71,480 | 70,330 | 70,350 | -1.65% | 557,600 | 17兆1096億 | +4.4% | 47.01 | 6.32 |
| 02/27 | 70,900 | 71,550 | 70,660 | 71,530 | +0.89% | 500,900 | 17兆3966億 | +6.38% | 47.8 | 6.42 |
| 02/26 | 69,990 | 71,170 | 69,810 | 70,900 | +1.94% | 618,800 | 17兆2434億 | +5.82% | 47.37 | 6.37 |
| 02/22 | 69,600 | 70,360 | 69,120 | 69,550 | +1% | 671,200 | 16兆9150億 | +4.13% | 46.47 | 6.25 |
| 02/21 | 68,670 | 68,860 | 67,920 | 68,860 | -0.26% | 478,000 | 16兆7472億 | +3.27% | 46.01 | 6.18 |
| 02/20 | 68,800 | 69,130 | 68,210 | 69,040 | +0.38% | 429,100 | 16兆7910億 | +3.71% | 46.13 | 6.2 |
| 02/19 | 69,340 | 69,430 | 68,650 | 68,780 | -0.03% | 454,500 | 16兆7278億 | +3.42% | 45.96 | 6.18 |
| 02/16 | 68,090 | 69,180 | 67,970 | 68,800 | +2.43% | 784,800 | 16兆7326億 | +3.57% | 45.97 | 6.18 |
| 02/15 | 67,190 | 67,550 | 66,810 | 67,170 | +0.75% | 577,000 | 16兆3362億 | +1.31% | 44.88 | 6.03 |
| 02/14 | 66,400 | 66,670 | 65,850 | 66,670 | -0.42% | 636,400 | 16兆2146億 | +0.71% | 44.55 | 5.99 |
| 02/13 | 66,600 | 66,950 | 66,140 | 66,950 | +1.86% | 653,400 | 16兆2827億 | +1.45% | 44.73 | 6.01 |
| 02/09 | 65,360 | 65,970 | 65,150 | 65,730 | +1.2% | 653,300 | 15兆9860億 | +0.01% | 43.92 | 5.9 |
| 02/08 | 64,900 | 64,990 | 64,130 | 64,950 | +1.2% | 803,100 | 15兆7963億 | -0.87% | 43.4 | 5.83 |
| 02/07 | 65,500 | 65,570 | 63,520 | 64,180 | -2.58% | 852,000 | 15兆6090億 | -1.87% | 42.88 | 5.76 |
| 02/06 | 67,400 | 67,640 | 65,810 | 65,880 | -2.92% | 833,400 | 16兆225億 | +0.82% | 44.02 | 5.92 |
| 02/05 | 67,200 | 68,130 | 66,530 | 67,860 | +2.68% | 889,200 | 16兆5040億 | +4.05% | 45.34 | 6.09 |
| 02/02 | 66,250 | 67,080 | 65,880 | 66,090 | -0.65% | 547,300 | 16兆735億 | +1.68% | 44.16 | 5.93 |
| 02/01 | 66,360 | 67,310 | 66,230 | 66,520 | -0.09% | 534,200 | 16兆1781億 | +2.6% | 44.45 | 5.97 |
| 01/31 | 66,080 | 66,580 | 65,220 | 66,580 | -1.11% | 838,800 | 16兆1927億 | +2.98% | 44.49 | 5.98 |
| 01/30 | 67,110 | 67,990 | 66,790 | 67,330 | +1.13% | 708,200 | 16兆3751億 | +4.41% | 44.99 | 6.05 |
| 01/29 | 66,210 | 67,000 | 65,900 | 66,580 | +0.36% | 483,000 | 16兆1927億 | +3.55% | 44.49 | 5.98 |
| 01/26 | 66,300 | 66,490 | 65,780 | 66,340 | +0.59% | 508,600 | 16兆1343億 | +3.43% | 44.33 | 5.96 |
| 01/25 | 65,100 | 66,380 | 65,080 | 65,950 | +0.55% | 479,900 | 16兆395億 | +3.11% | 44.07 | 5.92 |
| 01/24 | 66,470 | 66,510 | 65,450 | 65,590 | -1.25% | 433,400 | 15兆9519億 | +2.77% | 43.83 | 5.89 |
| 01/23 | 66,730 | 67,270 | 66,010 | 66,420 | -0.45% | 563,400 | 16兆1538億 | +4.41% | 44.38 | 5.96 |
| 01/22 | 66,390 | 66,830 | 66,170 | 66,720 | +1.82% | 549,000 | 16兆2268億 | +5.24% | 44.58 | 5.99 |
| 01/19 | 66,670 | 66,790 | 65,210 | 65,530 | -0.4% | 669,500 | 15兆9373億 | +3.74% | 43.79 | 5.88 |
| 01/18 | 66,200 | 66,420 | 65,740 | 65,790 | -1.23% | 504,500 | 16兆6億 | +4.46% | 43.96 | 5.91 |
| 01/17 | 66,660 | 67,400 | 66,460 | 66,610 | +0.63% | 700,600 | 16兆2000億 | +6.16% | 44.51 | 5.98 |
| 01/16 | 67,100 | 67,240 | 66,190 | 66,190 | -1.75% | 465,100 | 16兆979億 | +5.87% | 44.23 | 5.94 |
| 01/15 | 66,970 | 67,520 | 66,130 | 67,370 | +0.6% | 618,700 | 16兆3849億 | +8.03% | 45.02 | 6.05 |
| 01/12 | 66,460 | 67,520 | 66,010 | 66,970 | +2.06% | 1,076,700 | 16兆2876億 | +7.84% | 44.75 | 6.01 |
| 01/11 | 65,470 | 66,170 | 64,970 | 65,620 | +1.63% | 1,123,300 | 15兆9592億 | +5.99% | 43.85 | 5.89 |
| 01/10 | 62,180 | 64,690 | 61,880 | 64,570 | +4.86% | 1,079,400 | 15兆7039億 | +4.49% | 43.14 | 5.8 |
| 01/09 | 61,130 | 62,350 | 60,930 | 61,580 | +2.41% | 628,600 | 14兆9767億 | -0.27% | 41.15 | 5.53 |
| 01/05 | 60,580 | 60,680 | 60,130 | 60,130 | -0.76% | 453,500 | 14兆6240億 | -2.67% | 40.18 | 5.4 |
| 01/04 | 61,500 | 61,560 | 60,120 | 60,590 | -2.46% | 585,600 | 14兆7359億 | -2.02% | 40.49 | 5.44 |
| 2023 | ||||||||||
| 12/29 | 61,990 | 62,490 | 61,740 | 62,120 | -0.81% | 424,200 | 15兆1080億 | +0.36% | 41.51 | 5.58 |
| 12/28 | 62,620 | 62,810 | 62,330 | 62,630 | -0.32% | 252,000 | 15兆2320億 | +1.11% | 41.85 | 5.62 |
| 12/27 | 62,500 | 62,980 | 62,410 | 62,830 | +0.95% | 392,800 | 15兆2807億 | +1.38% | 41.98 | 5.64 |
| 12/26 | 61,800 | 62,240 | 61,780 | 62,240 | +0.32% | 242,100 | 15兆1372億 | +0.44% | 41.59 | 5.59 |
| 12/25 | 62,200 | 62,480 | 62,010 | 62,040 | +0.03% | 192,100 | 15兆886億 | +0.11% | 41.45 | 5.57 |
| 12/22 | 62,010 | 62,650 | 61,880 | 62,020 | -0.69% | 410,700 | 15兆837億 | +0.01% | 41.44 | 5.57 |
| 12/21 | 61,890 | 62,450 | 61,630 | 62,450 | -0.21% | 407,200 | 15兆1883億 | +0.64% | 41.73 | 5.61 |
| 12/20 | 62,900 | 63,530 | 62,550 | 62,580 | -0.02% | 649,500 | 15兆2199億 | +0.89% | 41.81 | 5.62 |
| 12/19 | 61,300 | 62,600 | 61,300 | 62,590 | +1.18% | 419,800 | 15兆2223億 | +1.09% | 41.82 | 5.62 |
| 12/18 | 62,730 | 62,730 | 61,340 | 61,860 | -1.02% | 491,100 | 15兆448億 | +0.11% | 41.33 | 5.55 |
| 12/15 | 61,740 | 62,760 | 61,300 | 62,500 | +3.51% | 948,400 | 15兆2004億 | +1.28% | 41.76 | 5.61 |
| 12/14 | 60,480 | 60,990 | 59,900 | 60,380 | -1.03% | 430,700 | 14兆6848億 | -2% | 40.34 | 5.42 |
| 12/13 | 60,820 | 61,180 | 60,510 | 61,010 | +0.08% | 424,900 | 14兆8381億 | -0.99% | 40.77 | 5.48 |
| 12/12 | 61,480 | 61,580 | 60,840 | 60,960 | +0.18% | 388,200 | 14兆8259億 | -1.03% | 40.73 | 5.47 |
| 12/11 | 60,920 | 61,030 | 60,500 | 60,850 | +1.55% | 360,600 | 14兆7991億 | -1.29% | 40.66 | 5.46 |
| 12/08 | 60,340 | 60,660 | 59,790 | 59,920 | -1.69% | 697,100 | 14兆5730億 | -2.78% | 40.04 | 5.38 |
| 12/07 | 62,090 | 62,090 | 60,660 | 60,950 | -2.25% | 520,000 | 14兆8235億 | -1.08% | 40.73 | 5.47 |
| 12/06 | 61,030 | 62,450 | 60,980 | 62,350 | +2.48% | 420,000 | 15兆1639億 | +1.38% | 41.66 | 5.6 |
| 12/05 | 62,220 | 62,360 | 60,750 | 60,840 | -2.2% | 491,500 | 14兆7967億 | -0.75% | 40.65 | 5.46 |
| 12/04 | 62,460 | 62,910 | 62,120 | 62,210 | -0.72% | 400,600 | 15兆1299億 | +2% | 41.57 | 5.59 |
| 12/01 | 62,940 | 63,200 | 62,270 | 62,660 | -1.09% | 544,900 | 15兆2393億 | +3.41% | 41.87 | 5.63 |
| 11/30 | 62,990 | 63,400 | 62,290 | 63,350 | +1.46% | 760,500 | 15兆4072億 | +5.2% | 42.33 | 5.69 |
| 11/29 | 61,680 | 62,820 | 61,610 | 62,440 | +1.23% | 533,800 | 15兆1858億 | +4.4% | 41.72 | 5.61 |
| 11/28 | 62,040 | 62,510 | 61,110 | 61,680 | -0.47% | 527,100 | 15兆10億 | +3.76% | 41.21 | 5.54 |
| 11/27 | 63,060 | 63,460 | 61,960 | 61,970 | -1.92% | 513,900 | 15兆715億 | +4.74% | 41.41 | 5.56 |
| 11/24 | 63,940 | 64,680 | 63,180 | 63,180 | -0.43% | 674,800 | 15兆3658億 | +7.27% | 42.22 | 5.67 |
| 11/22 | 62,690 | 63,450 | 62,420 | 63,450 | +1.18% | 504,800 | 15兆4315億 | +8.2% | 42.4 | 5.7 |
| 11/21 | 62,440 | 62,850 | 62,110 | 62,710 | +0.69% | 385,400 | 15兆2515億 | +7.43% | 41.9 | 5.63 |
| 11/20 | 62,990 | 63,240 | 62,170 | 62,280 | -1.32% | 534,400 | 15兆1469億 | +7.19% | 41.61 | 5.59 |
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 3月期 | 5,671 27,450 6/6 | 2,824 13,670 10/28 | 2,159,124 446,100 3/5 | - | - | +15.19% 1/7 | -23.33% 10/27 |
| 2010年 3月期 | 5,161 22,710 3/31 | 3,752 16,510 4/23 | 1,675,080 380,700 5/11 | 1兆2552億 | - | +10.67% 4/1 | -7.83% 7/15 |
| 2011年 3月期 | 5,491 24,160 1/6 | 3,932 17,300 8/27 | 1,684,760 382,900 10/8 | 1兆3354億 | 9562億4020万 | +9.59% 12/15 | -15.22% 3/15 |
| 2012年 3月期 | 5,293 23,290 7/4 | 4,109 18,080 1/12 18,080 1/6 | 1,565,080 355,700 2/9 | 1兆2873億 | 9993億5392万 | +8.82% 2/29 2/28 | -9.05% 8/24 |
| 2013年 3月期 | 7,290 29,160 3/21 | 4,720 18,880 7/25 | 1,205,200 301,300 10/30 | 1兆7729億 | 1兆1479億 | +8.57% 4/8 | -5.26% 10/12 |
| 2014年 3月期 | 11,550 46,200 1/6 | 6,655 26,620 4/2 | 2,373,200 593,300 10/30 | 2兆8090億 | 1兆6185億 | +14.52% 10/31 | -12.15% 2/4 |
| 2015年 3月期 | 17,370 69,480 3/18 | 9,024 36,095 5/9 | 2,126,800 531,700 11/4 | 4兆2245億 | 2兆1946億 | +20.74% 11/4 | -11.1% 8/4 |
| 2016年 3月期 | 17,720 70,880 6/1 | 12,625 50,500 2/12 | 2,418,800 604,700 1/29 | 4兆3096億 | 3兆704億 | +12.31% 11/9 | -14.41% 8/25 |
| 2017年 3月期 | 22,825 45,650 3/13 | 17,195 68,780 7/19 | 3,892,000 973,000 12/22 | 5兆5512億 | 4兆1819億 | +7.47% 1/6 | -5.22% 12/8 |
| 2018年 3月期 | 36,200 72,400 1/24 | 21,405 42,810 4/13 | 1,875,800 937,900 10/30 | 8兆8041億 | 5兆2058億 | +10.1% 11/9 | -7.74% 2/6 |
| 2019年 3月期 | 35,915 71,830 3/27 | 25,390 50,780 10/26 | 2,500,400 1,250,200 11/2 | 8兆7348億 | 6兆1750億 | +14.55% 2/25 | -14.59% 10/26 |
| 2020年 3月期 | 40,520 12/17 12/16 | 28,905 3/17 | 1,996,200 3/19 | 9兆8547億 | 7兆299億 | +12.24% 11/5 | -15.72% 3/16 |
| 2021年 3月期 | 59,310 2/16 | 33,260 4/2 | 2,272,500 1/28 | 14兆4246億 | 8兆890億 | +13.11% 5/28 | -11.67% 3/11 |
| 2022年 3月期 | 76,210 9/14 | 49,560 4/21 | 3,073,100 9/30 | 18兆5348億 | 12兆533億 | +13.35% 9/13 | -15.59% 1/27 |
| 2023年 3月期 | 64,810 3/31 | 44,880 6/17 | 1,671,500 5/30 | 15兆7622億 | 10兆9151億 | +15.72% 11/1 | -9.22% 12/23 |
| 最新 | 64,240 2024/4/17 | 442,100 | 15兆6236億 | -5.88% 68,250 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 12%（1.12倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- 20%（1.2倍）
- 1997/12/30 vs 1996/12/30
- 48%（1.48倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 199%（2.99倍）
- 2000/12/29 vs 1999/12/30
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 51%（1.51倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
584円（1992/08/12） - 10905%（110.05倍）
64,240円（4/17）