株価チャート
株価
4/24
- 前日 (4/23)
- 2,488
- 始値
- 2,480
- 高値
- 2,545
- 安値
- 2,474
- 終値 +1.57%
- 2,527
- 出来高 -25.14%
- 1,112,600
乖離率
- 株価（5日）
移動平均値 - +3.23%
2,448 - 株価（25日）
移動平均値 - -1.4%
2,563 - 出来高（5日）
移動平均値 - -32.15%
1,639,700
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 | 2,480 | 2,545 | 2,474 | 2,527 | +1.57% | 1,112,600 | 1兆5904億 | -1.4% | 30.3 | 3.88 |
| 04/23 | 2,480 | 2,498 | 2,457 | 2,488 | +1.51% | 1,486,200 | 1兆5658億 | -3.34% | 29.83 | 3.82 |
| 04/22 | 2,372 | 2,452 | 2,322 | 2,451 | +5.56% | 2,041,000 | 1兆5423億 | -5.22% | 29.39 | 3.76 |
| 04/19 | 2,442 | 2,447 | 2,305 | 2,322 | -5.26% | 2,440,400 | 1兆4611億 | -10.52% | 27.84 | 3.56 |
| 04/18 | 2,431 | 2,484 | 2,418 | 2,451 | +0.45% | 1,118,300 | 1兆5423億 | -6.02% | 29.39 | 3.76 |
| 04/17 | 2,475 | 2,475 | 2,432 | 2,440 | -1.17% | 1,577,900 | 1兆5354億 | -6.76% | 29.26 | 3.75 |
| 04/16 | 2,439 | 2,484 | 2,407 | 2,469 | +0.86% | 1,782,700 | 1兆5536億 | -6.01% | 29.6 | 3.79 |
| 04/15 | 2,480 | 2,494 | 2,439 | 2,448 | -2.08% | 1,310,200 | 1兆5404億 | -7.13% | 29.35 | 3.76 |
| 04/12 | 2,500 | 2,548 | 2,493 | 2,500 | -0.16% | 1,384,100 | 1兆5731億 | -5.59% | 29.98 | 3.84 |
| 04/11 | 2,445 | 2,520 | 2,435 | 2,504 | +1.01% | 1,597,500 | 1兆5757億 | -5.79% | 30.02 | 3.84 |
| 04/10 | 2,481 | 2,518 | 2,475 | 2,479 | -0.08% | 2,108,100 | 1兆5599億 | -7.12% | 29.72 | 3.81 |
| 04/09 | 2,525 | 2,526 | 2,473 | 2,481 | -1.12% | 1,556,100 | 5204億605万 | -7.43% | 29.75 | 3.81 |
| 04/08 | 2,536 | 2,538 | 2,478 | 2,509 | +0.04% | 1,442,400 | 1兆5788億 | -6.76% | 30.08 | 3.85 |
| 04/05 | 2,524 | 2,527 | 2,489 | 2,508 | -1.72% | 1,513,100 | 1兆5782億 | -7.21% | 30.07 | 3.85 |
| 04/04 | 2,571 | 2,607 | 2,531 | 2,552 | -0.7% | 1,529,300 | 1兆6059億 | -6% | 30.6 | 3.92 |
| 04/03 | 2,578 | 2,585 | 2,541 | 2,570 | -1.38% | 1,296,300 | 1兆6172億 | -5.65% | 30.82 | 3.94 |
| 04/02 | 2,689 | 2,696 | 2,596 | 2,606 | -3.09% | 1,665,600 | 1兆6398億 | -4.58% | 31.25 | 4 |
| 04/01 | 2,695 | 2,723 | 2,661 | 2,689 | +1.01% | 1,246,800 | 1兆6921億 | -1.68% | 32.24 | 4.13 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 2,685 | 2,685 | 2,637 | 2,662 | -0.97% | 1,341,400 | 1兆6751億 | -2.67% | 31.92 | 4.09 |
| 03/28 | 2,723 | 2,741 | 2,676 | 2,688 | -2.1% | 1,118,500 | 5兆744億 | -1.65% | 32.23 | 4.13 |
| 03/27 | 2,689 | 2,750 | 2,674 | 2,746 | +2.68% | 1,621,500 | 1兆7277億 | +0.5% | 32.92 | 4.21 |
| 03/26 | 2,680 | 2,693 | 2,653 | 2,674 | -1.33% | 1,615,500 | 1兆6826億 | -2.12% | 32.06 | 4.1 |
| 03/25 | 2,797 | 2,797 | 2,710 | 2,710 | -3.09% | 1,206,000 | 1兆7053億 | -0.84% | 32.49 | 4.16 |
| 03/22 | 2,823 | 2,826 | 2,778 | 2,796 | -0.38% | 966,300 | 1兆7596億 | +2.28% | 33.52 | 4.29 |
| 03/21 | 2,812 | 2,830 | 2,788 | 2,807 | +0.19% | 1,513,800 | 1兆7663億 | +2.75% | 33.65 | 4.31 |
| 03/19 | 2,799 | 2,821 | 2,779 | 2,802 | +0.21% | 1,383,300 | 1兆7630億 | +2.7% | 33.59 | 4.3 |
| 03/18 | 2,694 | 2,814 | 2,689 | 2,796 | +4.51% | 1,581,600 | 1兆7592億 | +2.82% | 33.52 | 4.29 |
| 03/15 | 2,629 | 2,692 | 2,628 | 2,675 | +1.05% | 1,966,500 | 1兆6832億 | -1.33% | 32.07 | 4.11 |
| 03/14 | 2,627 | 2,663 | 2,598 | 2,647 | -0.54% | 1,485,600 | 1兆6658億 | -2.13% | 31.74 | 4.06 |
| 03/13 | 2,695 | 2,722 | 2,653 | 2,662 | -1.46% | 1,698,900 | 1兆6749億 | -1.49% | 31.91 | 4.08 |
| 03/12 | 2,677 | 2,710 | 2,631 | 2,701 | +0.04% | 1,358,700 | 1兆6996億 | +0.07% | 32.38 | 4.15 |
| 03/11 | 2,687 | 2,703 | 2,657 | 2,700 | -1.36% | 1,867,500 | 1兆6990億 | +0.07% | 32.37 | 4.14 |
| 03/08 | 2,707 | 2,748 | 2,685 | 2,737 | -0.73% | 2,298,000 | 1兆7225億 | +1.57% | 32.82 | 4.2 |
| 03/07 | 2,808 | 2,828 | 2,753 | 2,757 | -0.82% | 1,613,100 | 1兆7351億 | +2.39% | 33.06 | 4.23 |
| 03/06 | 2,705 | 2,780 | 2,703 | 2,780 | +1.1% | 1,395,900 | 1兆7493億 | +3.46% | 33.33 | 4.27 |
| 03/05 | 2,776 | 2,792 | 2,743 | 2,750 | -0.36% | 1,096,200 | 1兆7302億 | +2.48% | 32.96 | 4.22 |
| 03/04 | 2,807 | 2,818 | 2,753 | 2,760 | -1.53% | 2,041,200 | 1兆7365億 | +3.05% | 33.08 | 4.24 |
| 03/01 | 2,804 | 2,816 | 2,773 | 2,803 | -0.14% | 1,259,400 | 1兆7636億 | +4.81% | 33.6 | 4.3 |
| 02/29 | 2,781 | 2,820 | 2,770 | 2,807 | +1.26% | 3,116,400 | 1兆7661億 | +5.16% | 33.65 | 4.31 |
| 02/28 | 2,728 | 2,775 | 2,709 | 2,772 | +0.98% | 1,650,900 | 1兆7441億 | +3.85% | 33.23 | 4.25 |
| 02/27 | 2,712 | 2,748 | 2,709 | 2,745 | +1.27% | 1,248,300 | 1兆7271億 | +2.8% | 32.9 | 4.21 |
| 02/26 | 2,693 | 2,757 | 2,691 | 2,710 | +1.04% | 1,755,900 | 1兆7055億 | +1.47% | 32.49 | 4.16 |
| 02/22 | 2,643 | 2,695 | 2,628 | 2,682 | +1.99% | 1,671,300 | 1兆6879億 | +0.42% | 32.16 | 4.12 |
| 02/21 | 2,632 | 2,651 | 2,595 | 2,630 | -1.24% | 1,960,800 | 1兆6549億 | -1.54% | 31.53 | 4.04 |
| 02/20 | 2,707 | 2,711 | 2,650 | 2,663 | -2.22% | 1,888,800 | 1兆6757億 | -0.6% | 31.92 | 4.09 |
| 02/19 | 2,695 | 2,731 | 2,669 | 2,723 | +0.39% | 1,331,700 | 1兆7136億 | +1.43% | 32.65 | 4.18 |
| 02/16 | 2,750 | 2,760 | 2,684 | 2,713 | -0.71% | 2,415,000 | 1兆7069億 | +0.84% | 32.52 | 4.16 |
| 02/15 | 2,754 | 2,763 | 2,667 | 2,732 | -0.35% | 1,750,500 | 1兆7191億 | +1.41% | 32.75 | 4.19 |
| 02/14 | 2,624 | 2,754 | 2,612 | 2,742 | +1.11% | 3,314,100 | 1兆7252億 | +1.66% | 32.87 | 4.21 |
| 02/13 | 2,660 | 2,724 | 2,636 | 2,712 | +5.48% | 4,396,200 | 1兆7063億 | +0.62% | 32.51 | 4.16 |
| 02/09 | 2,554 | 2,597 | 2,554 | 2,571 | -0.86% | 1,488,900 | 1兆6176億 | -4.44% | 30.82 | 3.95 |
| 02/08 | 2,593 | 2,604 | 2,525 | 2,593 | +2.18% | 2,554,200 | 1兆6316億 | -3.68% | 31.09 | 3.98 |
| 02/07 | 2,553 | 2,561 | 2,505 | 2,538 | -1.14% | 1,844,400 | 1兆5968億 | -5.77% | 30.42 | 3.89 |
| 02/06 | 2,596 | 2,617 | 2,555 | 2,567 | -1.09% | 1,702,800 | 1兆6153億 | -4.75% | 30.77 | 3.94 |
| 02/05 | 2,674 | 2,678 | 2,594 | 2,595 | -2.69% | 1,861,200 | 1兆6331億 | -3.81% | 31.11 | 3.98 |
| 02/02 | 2,666 | 2,679 | 2,655 | 2,667 | +1.16% | 960,000 | 1兆6782億 | -1.15% | 31.97 | 4.09 |
| 02/01 | 2,641 | 2,658 | 2,602 | 2,636 | -1.24% | 1,286,400 | 1兆6589億 | -2.18% | 31.6 | 4.05 |
| 01/31 | 2,616 | 2,674 | 2,604 | 2,669 | +1.62% | 1,442,700 | 1兆6797億 | -0.88% | 32 | 4.1 |
| 01/30 | 2,681 | 2,690 | 2,619 | 2,627 | -1.29% | 1,317,300 | 1兆6528億 | -2.32% | 31.49 | 4.03 |
| 01/29 | 2,686 | 2,689 | 2,647 | 2,661 | +0.9% | 1,173,000 | 1兆6744億 | -1.04% | 31.9 | 4.08 |
| 01/26 | 2,633 | 2,650 | 2,607 | 2,637 | -0.68% | 1,506,000 | 1兆6595億 | -1.85% | 31.62 | 4.05 |
| 01/25 | 2,693 | 2,708 | 2,640 | 2,655 | -1.1% | 1,660,800 | 1兆6708億 | -1.1% | 31.83 | 4.08 |
| 01/24 | 2,799 | 2,802 | 2,677 | 2,685 | -4.07% | 2,912,700 | 1兆6895億 | +0.04% | 32.19 | 4.12 |
| 01/23 | 2,787 | 2,827 | 2,782 | 2,799 | +0.44% | 1,490,100 | 1兆7612億 | +4.48% | 33.56 | 4.3 |
| 01/22 | 2,776 | 2,815 | 2,755 | 2,787 | +0.64% | 1,850,400 | 1兆7535億 | +4.29% | 33.41 | 4.28 |
| 01/19 | 2,779 | 2,785 | 2,754 | 2,769 | +1.89% | 1,590,900 | 1兆7424億 | +3.86% | 33.2 | 4.25 |
| 01/18 | 2,698 | 2,736 | 2,696 | 2,718 | +0.78% | 1,328,100 | 1兆7101億 | +2.09% | 32.58 | 4.17 |
| 01/17 | 2,783 | 2,800 | 2,692 | 2,697 | -4.04% | 2,050,500 | 1兆6969億 | +1.42% | 32.33 | 4.14 |
| 01/16 | 2,831 | 2,856 | 2,810 | 2,810 | -0.73% | 1,067,100 | 1兆7684億 | +5.73% | 33.69 | 4.31 |
| 01/15 | 2,850 | 2,850 | 2,778 | 2,831 | -0.2% | 1,256,700 | 1兆7814億 | +6.67% | 33.94 | 4.34 |
| 01/12 | 2,833 | 2,853 | 2,810 | 2,837 | +0.98% | 1,245,000 | 1兆7850億 | +7.17% | 34.01 | 4.35 |
| 01/11 | 2,828 | 2,855 | 2,800 | 2,809 | +0.12% | 1,280,400 | 1兆7675億 | +6.32% | 33.67 | 4.31 |
| 01/10 | 2,734 | 2,819 | 2,730 | 2,806 | +3.86% | 2,021,700 | 1兆7654億 | +6.4% | 33.63 | 4.31 |
| 01/09 | 2,630 | 2,737 | 2,629 | 2,701 | +3.99% | 1,916,100 | 1兆6998億 | +2.56% | 32.38 | 4.15 |
| 01/05 | 2,616 | 2,627 | 2,578 | 2,598 | +0.05% | 1,097,700 | 1兆6346億 | -1.38% | 31.14 | 3.99 |
| 01/04 | 2,600 | 2,601 | 2,556 | 2,596 | -0.88% | 1,448,100 | 1兆6337億 | -1.58% | 31.13 | 3.98 |
| 2023 | ||||||||||
| 12/29 | 2,611 | 2,630 | 2,598 | 2,619 | +0.33% | 826,500 | 1兆6482億 | -0.86% | 31.63 | 4.05 |
| 12/28 | 2,600 | 2,617 | 2,593 | 2,611 | -0.66% | 592,800 | 1兆6427億 | -1.34% | 31.52 | 4.04 |
| 12/27 | 2,597 | 2,640 | 2,595 | 2,628 | +1.35% | 984,300 | 1兆6536億 | -0.76% | 31.73 | 4.06 |
| 12/26 | 2,587 | 2,602 | 2,580 | 2,593 | +0.23% | 618,900 | 1兆6316億 | -2.04% | 31.31 | 4.01 |
| 12/25 | 2,607 | 2,610 | 2,578 | 2,587 | +0.04% | 313,800 | 1兆6278億 | -2.27% | 31.24 | 4 |
| 12/22 | 2,573 | 2,603 | 2,569 | 2,586 | +0.53% | 878,100 | 1兆6272億 | -2.38% | 31.23 | 4 |
| 12/21 | 2,581 | 2,593 | 2,561 | 2,572 | -2.7% | 1,102,500 | 1兆6186億 | -2.93% | 31.06 | 3.98 |
| 12/20 | 2,612 | 2,659 | 2,597 | 2,644 | +1.23% | 1,146,900 | 1兆6635億 | -0.35% | 31.92 | 4.09 |
| 12/19 | 2,582 | 2,612 | 2,564 | 2,612 | +0.94% | 869,100 | 1兆6434億 | -1.41% | 31.54 | 4.04 |
| 12/18 | 2,593 | 2,598 | 2,550 | 2,587 | -0.86% | 1,096,200 | 1兆6280億 | -2.22% | 31.24 | 4 |
| 12/15 | 2,552 | 2,618 | 2,535 | 2,610 | +1.71% | 2,593,200 | 1兆6421億 | -1.19% | 31.51 | 4.03 |
| 12/14 | 2,630 | 2,638 | 2,563 | 2,566 | -2.51% | 1,766,100 | 1兆6144億 | -2.82% | 30.98 | 3.97 |
| 12/13 | 2,646 | 2,670 | 2,630 | 2,632 | -0.08% | 1,202,100 | 1兆6559億 | -0.24% | 31.78 | 4.07 |
| 12/12 | 2,670 | 2,692 | 2,632 | 2,634 | -0.87% | 1,133,700 | 1兆6572億 | +0.06% | 31.8 | 4.07 |
| 12/11 | 2,664 | 2,693 | 2,651 | 2,657 | 0% | 1,078,200 | 1兆6717億 | +1.13% | 32.08 | 4.11 |
| 12/08 | 2,671 | 2,683 | 2,630 | 2,657 | -0.55% | 2,081,700 | 1兆6717億 | +1.44% | 32.08 | 4.11 |
| 12/07 | 2,706 | 2,717 | 2,670 | 2,671 | -1.28% | 1,395,600 | 1兆6809億 | +2.31% | 32.26 | 4.13 |
| 12/06 | 2,667 | 2,716 | 2,661 | 2,706 | +2.15% | 1,332,300 | 1兆7027億 | +4.12% | 32.68 | 4.18 |
| 12/05 | 2,700 | 2,724 | 2,649 | 2,649 | -2.19% | 1,574,400 | 1兆6668億 | +2.56% | 31.99 | 4.1 |
| 12/04 | 2,694 | 2,718 | 2,685 | 2,708 | +0.58% | 1,157,100 | 1兆7042億 | +5.42% | 32.7 | 4.19 |
| 12/01 | 2,733 | 2,739 | 2,688 | 2,693 | -1.26% | 848,100 | 1兆6943億 | +5.55% | 32.51 | 4.16 |
| 11/30 | 2,705 | 2,731 | 2,695 | 2,727 | +0.25% | 2,298,000 | 1兆7159億 | +7.57% | 32.93 | 4.22 |
| 11/29 | 2,722 | 2,754 | 2,713 | 2,720 | +1.33% | 1,620,900 | 1兆7117億 | +7.99% | 32.85 | 4.21 |
| 11/28 | 2,707 | 2,716 | 2,678 | 2,685 | -0.83% | 1,112,700 | 1兆6893億 | +7.26% | 32.42 | 4.15 |
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 | 429 5,150 12/10 | 292 3,500 3/24 | 12,584,400 1,048,700 8/9 | - | - | +11.97% 4/24 | -13.97% 3/24 |
| 2009年 3月期 | 417 5,000 8/11 | 196 2,355 10/28 | 9,354,000 779,500 10/23 | - | - | +12.92% 8/11 | -37.08% 10/27 |
| 2010年 3月期 | 472 5,660 3/8 | 230 2,760 4/24 | 18,240,000 1,520,000 11/30 | - | - | +20.49% 11/16 | -8.71% 10/7 10/6 |
| 2011年 3月期 | 501 6,010 9/28 | 392 4,700 3/15 | 9,597,600 799,800 5/12 | 3086億3153万 | 2413億5910万 | +13.29% 8/6 | -8.79% 5/26 |
| 2012年 3月期 | 557 3,340 3/30 3,340 3/29 | 398 2,387 1/16 | 7,839,000 1,306,500 8/4 | 3430億3804万 | 2451億5922万 | +10.52% 2/20 | -11.67% 8/8 |
| 2013年 3月期 | 967 5,800 3/29 | 483 2,900 6/19 | 6,987,000 1,164,500 5/25 | 5956億9480万 | 2978億4740万 | +16.26% 4/8 | -6.99% 11/8 |
| 2014年 3月期 | 1,197 7,180 5/23 | 867 5,200 2/5 | 12,909,000 2,151,500 2/6 | 7374億2908万 | 5392億5152万 | +10.6% 9/26 | -12.59% 2/4 |
| 2015年 3月期 | 2,293 6,880 3/31 | 1,023 3,070 4/15 | 4,332,300 1,444,100 8/6 | 1兆4303億 | 6371億2825万 | +15.24% 11/4 | -8.42% 10/17 |
| 2016年 3月期 | 2,880 8,640 8/18 | 1,810 5,430 2/12 | 10,480,800 3,493,600 2/12 | 1兆7980億 | 1兆1309億 | +13% 11/6 | -23.48% 2/12 |
| 2017年 3月期 | 2,723 8,170 6/1 | 2,003 6,010 12/9 | 6,003,600 2,001,200 11/10 | 1兆7022億 | 1兆2531億 | +12.08% 5/13 | -13.04% 11/11 |
| 2018年 3月期 | 3,243 9,730 3/30 | 2,027 6,080 5/25 6,080 5/24 | 5,860,500 1,953,500 5/11 | 2兆328億 | 1兆2685億 | +8.23% 11/7 | -8.81% 2/6 |
| 2019年 3月期 | 3,703 11,110 6/25 | 1,603 4,810 12/25 | 8,605,200 2,868,400 11/8 | 2兆3223億 | 1兆58億 | +13.39% 2/13 | -19.2% 11/8 |
| 2020年 3月期 | 2,807 8,420 2/6 | 1,938 5,814 3/13 | 6,381,600 2,127,200 5/9 | 1兆7616億 | 1兆2164億 | +15.95% 5/20 | -15.38% 3/9 |
| 2021年 3月期 | 4,437 13,310 1/12 | 2,341 7,024 4/22 | 6,136,200 2,045,400 5/29 | 2兆7869億 | 1兆4698億 | +12.17% 12/4 | -8.83% 2/26 |
| 2022年 3月期 | 5,242 15,725 12/29 | 2,657 7,970 3/16 | 5,715,900 1,905,300 10/28 | 3兆2963億 | 1兆6709億 | +14.79% 9/14 | -20.33% 1/25 |
| 2023年 3月期 | 3,272 9,815 4/7 | 2,460 7,380 1/6 | 7,331,400 2,443,800 9/28 | 2兆577億 | 1兆5474億 | +12.8% 11/14 | -14.37% 5/12 |
| 最新 | 2,527 2024/4/24 | 1,112,600 | 1兆5904億 | -1.4% 2,563 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/26
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 56%（1.56倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 131%（2.31倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/24 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
42円（1998/01/20） - 5965%（60.65倍）
2,527円（4/24）