株価チャート
株価
4/23
- 前日 (4/22)
- 3,750
- 始値
- 3,792
- 高値
- 3,808
- 安値
- 3,778
- 終値 +1.12%
- 3,792
- 出来高 -30.57%
- 1,266,000
乖離率
- 株価（5日）
移動平均値 - +2.07%
3,715 - 株価（25日）
移動平均値 - -2.34%
3,883 - 出来高（5日）
移動平均値 - -24.44%
1,675,400
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,792 | 3,808 | 3,778 | 3,792 | +1.12% | 1,266,000 | 1兆1447億 | -2.34% | - | 1.01 |
| 04/22 | 3,712 | 3,771 | 3,701 | 3,750 | +2.88% | 1,823,500 | 1兆398億 | -3.6% | - | 1 |
| 04/19 | 3,665 | 3,712 | 3,605 | 3,645 | -1.86% | 1,950,500 | 1兆107億 | -6.39% | - | 0.98 |
| 04/18 | 3,651 | 3,734 | 3,637 | 3,714 | +1.09% | 1,312,500 | 1兆298億 | -4.82% | - | 0.99 |
| 04/17 | 3,800 | 3,801 | 3,664 | 3,674 | -2.73% | 2,024,500 | 1兆187億 | -5.92% | - | 0.98 |
| 04/16 | 3,810 | 3,827 | 3,768 | 3,777 | -2% | 1,657,100 | 1兆473億 | -3.4% | - | 1.01 |
| 04/15 | 3,830 | 3,861 | 3,794 | 3,854 | +0.05% | 1,149,900 | 1兆686億 | -1.48% | - | 1.03 |
| 04/12 | 3,874 | 3,885 | 3,840 | 3,852 | +0.21% | 958,600 | 1兆681億 | -1.63% | - | 1.03 |
| 04/11 | 3,818 | 3,877 | 3,814 | 3,844 | -0.59% | 975,100 | 1兆659億 | -1.96% | - | 1.03 |
| 04/10 | 3,883 | 3,890 | 3,858 | 3,867 | -1.4% | 1,305,400 | 1兆723億 | -1.5% | - | 1.03 |
| 04/09 | 3,883 | 3,928 | 3,883 | 3,922 | +1.08% | 1,195,500 | 1兆812億 | -0.2% | - | 1.05 |
| 04/08 | 3,851 | 3,922 | 3,842 | 3,880 | +2.02% | 1,830,100 | 1兆759億 | -1.3% | - | 1.04 |
| 04/05 | 3,831 | 3,836 | 3,765 | 3,803 | -2.09% | 1,928,900 | 1兆545億 | -3.35% | - | 1.02 |
| 04/04 | 3,880 | 3,893 | 3,847 | 3,884 | +1.07% | 1,274,700 | 1兆770億 | -1.52% | - | 1.04 |
| 04/03 | 3,805 | 3,856 | 3,763 | 3,843 | +0.47% | 1,641,900 | 1兆656億 | -2.68% | - | 1.03 |
| 04/02 | 3,817 | 3,843 | 3,801 | 3,825 | +0.66% | 1,299,200 | 1兆606億 | -3.26% | - | 1.02 |
| 04/01 | 3,954 | 3,970 | 3,800 | 3,800 | -3.82% | 2,386,300 | 1兆537億 | -4.02% | - | 1.02 |
| 03/29 | 3,976 | 3,992 | 3,931 | 3,951 | -0.1% | 1,591,000 | 1兆955億 | -0.38% | 33.65 | 1.06 |
| 03/28 | 3,950 | 3,998 | 3,926 | 3,955 | -3.32% | 3,087,600 | 1兆967億 | -0.25% | 33.68 | 1.06 |
| 03/27 | 4,075 | 4,108 | 4,062 | 4,091 | +0.39% | 3,781,500 | 1兆1344億 | +3.13% | 34.84 | 1.09 |
| 03/26 | 4,061 | 4,095 | 4,049 | 4,075 | +0.2% | 1,672,200 | 1兆1299億 | +2.75% | 34.7 | 1.09 |
| 03/25 | 4,113 | 4,116 | 4,063 | 4,067 | -1.5% | 2,095,600 | 1兆1277億 | +2.65% | 34.64 | 1.09 |
| 03/22 | 4,071 | 4,144 | 4,053 | 4,129 | +1.9% | 3,285,500 | 1兆1449億 | +4.43% | 35.16 | 1.1 |
| 03/21 | 4,090 | 4,093 | 4,015 | 4,052 | +0.35% | 2,569,400 | 1兆1171億 | +2.71% | 34.51 | 1.08 |
| 03/19 | 3,961 | 4,131 | 3,951 | 4,038 | +2.2% | 4,161,400 | 1兆1132億 | +2.51% | 34.39 | 1.08 |
| 03/18 | 3,890 | 3,953 | 3,874 | 3,951 | +2.46% | 1,789,700 | 1兆892億 | +0.46% | 33.65 | 1.06 |
| 03/15 | 3,821 | 3,884 | 3,820 | 3,856 | +0.42% | 1,972,800 | 1兆630億 | -1.81% | 32.84 | 1.03 |
| 03/14 | 3,800 | 3,841 | 3,786 | 3,840 | +1.37% | 1,682,100 | 1兆586億 | -2.14% | 32.7 | 1.03 |
| 03/13 | 3,870 | 3,870 | 3,772 | 3,788 | -0.5% | 2,264,700 | 1兆443億 | -3.27% | 32.26 | 1.01 |
| 03/12 | 3,788 | 3,824 | 3,753 | 3,807 | -0.55% | 2,458,000 | 1兆495億 | -2.71% | 32.42 | 1.02 |
| 03/11 | 3,924 | 3,926 | 3,790 | 3,828 | -3.16% | 3,140,900 | 1兆553億 | -2.02% | 32.6 | 1.02 |
| 03/08 | 3,947 | 3,988 | 3,931 | 3,953 | -0.75% | 2,218,900 | 1兆898億 | +1.38% | 33.66 | 1.06 |
| 03/07 | 3,990 | 4,056 | 3,963 | 3,983 | +0.38% | 3,225,200 | 1兆981億 | +2.47% | 33.92 | 1.07 |
| 03/06 | 3,975 | 4,004 | 3,932 | 3,968 | 0% | 2,509,700 | 1兆939億 | +2.51% | 33.79 | 1.06 |
| 03/05 | 3,920 | 3,980 | 3,905 | 3,968 | +0.71% | 2,111,800 | 1兆939億 | +2.9% | 33.79 | 1.06 |
| 03/04 | 3,998 | 3,998 | 3,929 | 3,940 | -1.23% | 2,447,300 | 1兆862億 | +2.6% | 33.55 | 1.05 |
| 03/01 | 3,996 | 4,007 | 3,967 | 3,989 | -0.89% | 3,082,900 | 1兆997億 | +4.21% | 33.97 | 1.07 |
| 02/29 | 3,999 | 4,029 | 3,969 | 4,025 | +0.63% | 2,632,300 | 1兆1096億 | +5.56% | 34.28 | 1.08 |
| 02/28 | 3,960 | 4,005 | 3,957 | 4,000 | +0.88% | 1,854,100 | 1兆1028億 | +5.37% | 34.07 | 1.07 |
| 02/27 | 3,969 | 4,009 | 3,957 | 3,965 | +0.51% | 1,955,700 | 1兆931億 | +4.87% | 33.77 | 1.06 |
| 02/26 | 4,028 | 4,029 | 3,940 | 3,945 | -0.75% | 2,522,000 | 1兆876億 | +4.75% | 33.6 | 1.06 |
| 02/22 | 3,979 | 3,983 | 3,950 | 3,975 | +0.81% | 1,946,700 | 1兆957億 | +5.97% | 33.85 | 1.06 |
| 02/21 | 3,990 | 3,991 | 3,913 | 3,943 | -1.43% | 2,731,300 | 1兆869億 | +5.6% | 33.58 | 1.05 |
| 02/20 | 4,120 | 4,145 | 3,995 | 4,000 | -1.36% | 3,128,600 | 1兆1026億 | +7.61% | 34.07 | 1.07 |
| 02/19 | 4,034 | 4,077 | 3,993 | 4,055 | +2.06% | 2,110,100 | 1兆1177億 | +9.62% | 34.53 | 1.08 |
| 02/16 | 3,915 | 3,983 | 3,887 | 3,973 | +2.45% | 2,802,700 | 1兆951億 | +8.14% | 33.84 | 1.06 |
| 02/15 | 3,920 | 3,922 | 3,860 | 3,878 | -0.49% | 1,968,400 | 1兆689億 | +6.07% | 33.03 | 1.04 |
| 02/14 | 3,888 | 3,927 | 3,867 | 3,897 | -0.56% | 2,486,700 | 1兆742億 | +7.18% | 33.19 | 1.04 |
| 02/13 | 3,926 | 3,954 | 3,879 | 3,919 | +1.11% | 2,974,500 | 1兆802億 | +8.35% | 33.38 | 1.05 |
| 02/09 | 3,820 | 3,912 | 3,796 | 3,876 | +1.95% | 3,553,800 | 1兆684億 | +7.85% | 33.01 | 1.04 |
| 02/08 | 3,780 | 3,849 | 3,715 | 3,802 | +0.72% | 4,542,300 | 1兆480億 | +6.53% | 32.38 | 1.02 |
| 02/07 | 3,660 | 3,838 | 3,658 | 3,775 | +3.23% | 6,331,200 | 1兆406億 | +6.55% | 32.15 | 1.01 |
| 02/06 | 3,692 | 3,712 | 3,657 | 3,657 | -1.48% | 2,503,200 | 1兆80億 | +3.92% | 31.14 | 0.98 |
| 02/05 | 3,670 | 3,718 | 3,637 | 3,712 | +2.06% | 2,062,000 | 1兆232億 | +6.12% | 31.61 | 0.99 |
| 02/02 | 3,649 | 3,660 | 3,606 | 3,637 | -0.05% | 1,739,700 | 1兆25億 | +4.69% | 30.97 | 0.97 |
| 02/01 | 3,613 | 3,663 | 3,613 | 3,639 | -0.14% | 1,961,500 | 1兆31億 | +5.45% | 30.99 | 0.97 |
| 01/31 | 3,589 | 3,644 | 3,577 | 3,644 | +1.48% | 2,373,400 | 1兆44億 | +6.3% | 31.03 | 0.97 |
| 01/30 | 3,601 | 3,609 | 3,579 | 3,591 | -0.31% | 1,454,700 | 9898億8245万 | +5.49% | 30.58 | 0.96 |
| 01/29 | 3,560 | 3,604 | 3,553 | 3,602 | +0.95% | 1,707,900 | 9929億1467万 | +6.47% | 30.68 | 0.96 |
| 01/26 | 3,629 | 3,637 | 3,568 | 3,568 | -1.68% | 1,939,900 | 9835億4235万 | +6.19% | 30.39 | 0.95 |
| 01/25 | 3,615 | 3,643 | 3,607 | 3,629 | +0.55% | 1,649,600 | 1兆3億 | +8.72% | 30.91 | 0.97 |
| 01/24 | 3,569 | 3,623 | 3,565 | 3,609 | +0.08% | 2,241,700 | 9948億4427万 | +8.87% | 30.74 | 0.97 |
| 01/23 | 3,625 | 3,647 | 3,591 | 3,606 | -0.52% | 2,041,400 | 9940億1730万 | +9.57% | 30.71 | 0.96 |
| 01/22 | 3,626 | 3,629 | 3,597 | 3,625 | +0.75% | 1,505,100 | 9987億2770万 | +10.86% | 30.87 | 0.97 |
| 01/19 | 3,623 | 3,627 | 3,582 | 3,598 | +0.64% | 2,108,400 | 9912億8890万 | +10.54% | 30.64 | 0.96 |
| 01/18 | 3,583 | 3,601 | 3,548 | 3,575 | +0.68% | 2,002,400 | 9849億5214万 | +10.31% | 30.45 | 0.96 |
| 01/17 | 3,547 | 3,587 | 3,527 | 3,551 | +1% | 2,830,700 | 9783億3988万 | +10.11% | 30.24 | 0.95 |
| 01/16 | 3,550 | 3,565 | 3,505 | 3,516 | -0.48% | 2,068,100 | 9686億9699万 | +9.5% | 29.94 | 0.94 |
| 01/15 | 3,450 | 3,567 | 3,450 | 3,533 | +2.88% | 3,192,300 | 9733億8068万 | +10.48% | 30.09 | 0.95 |
| 01/12 | 3,500 | 3,539 | 3,390 | 3,434 | -2.72% | 6,063,400 | 9461億508万 | +7.89% | 29.25 | 0.92 |
| 01/11 | 3,418 | 3,550 | 3,417 | 3,530 | +4.28% | 4,748,300 | 9725億5414万 | +11.25% | 30.06 | 0.94 |
| 01/10 | 3,382 | 3,399 | 3,346 | 3,385 | -0.44% | 1,877,300 | 9326億503万 | +7.15% | 28.83 | 0.91 |
| 01/09 | 3,400 | 3,422 | 3,371 | 3,400 | +1.19% | 2,629,500 | 9367億3770万 | +7.87% | 28.96 | 0.91 |
| 01/05 | 3,248 | 3,374 | 3,248 | 3,360 | +3.8% | 3,365,000 | 9257億1726万 | +6.87% | 28.61 | 0.9 |
| 01/04 | 3,161 | 3,238 | 3,137 | 3,237 | +2.05% | 2,004,600 | 8918億2939万 | +3.12% | 27.57 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 3,175 | 3,196 | 3,160 | 3,172 | +0.06% | 1,376,000 | 8739億2117万 | +1.02% | 27.01 | 0.77 |
| 12/28 | 3,130 | 3,172 | 3,118 | 3,170 | +1.34% | 1,602,600 | 8733億7015万 | +0.89% | 27 | 0.77 |
| 12/27 | 3,125 | 3,132 | 3,100 | 3,128 | +0.26% | 1,542,200 | 8617億9868万 | -0.48% | 26.64 | 0.76 |
| 12/26 | 3,075 | 3,120 | 3,067 | 3,120 | +1.89% | 1,608,200 | 8595億9460万 | -0.79% | 26.57 | 0.76 |
| 12/25 | 3,076 | 3,084 | 3,053 | 3,062 | +0.23% | 796,600 | 8436億1495万 | -2.7% | 26.08 | 0.75 |
| 12/22 | 3,043 | 3,065 | 3,034 | 3,055 | +0.39% | 1,050,200 | 8416億8637万 | -3.11% | 26.02 | 0.75 |
| 12/21 | 3,040 | 3,060 | 3,030 | 3,043 | -0.75% | 1,331,800 | 8377億4365万 | -3.7% | 25.92 | 0.74 |
| 12/20 | 3,050 | 3,087 | 3,039 | 3,066 | +1.25% | 1,554,000 | 8440億7559万 | -3.25% | 26.11 | 0.75 |
| 12/19 | 3,018 | 3,056 | 3,005 | 3,028 | +0.33% | 1,665,700 | 8336億1412万 | -4.63% | 25.79 | 0.74 |
| 12/18 | 3,020 | 3,024 | 2,985 | 3,018 | -1.05% | 2,670,900 | 8308億6110万 | -5.21% | 25.7 | 0.74 |
| 12/15 | 3,009 | 3,071 | 3,008 | 3,050 | +0.93% | 2,205,100 | 8396億7076万 | -4.45% | 25.97 | 0.74 |
| 12/14 | 3,081 | 3,123 | 2,990 | 3,022 | -1.98% | 5,567,000 | 8319億6231万 | -5.59% | 25.74 | 0.74 |
| 12/13 | 3,154 | 3,170 | 3,082 | 3,083 | -4.99% | 6,109,600 | 8487億5572万 | -3.84% | 26.26 | 0.75 |
| 12/12 | 3,253 | 3,277 | 3,238 | 3,245 | +0.37% | 1,464,800 | 8933億5463万 | +1% | 27.64 | 0.79 |
| 12/11 | 3,220 | 3,242 | 3,203 | 3,233 | +1.57% | 1,476,600 | 8900億5101万 | +0.56% | 27.53 | 0.79 |
| 12/08 | 3,171 | 3,206 | 3,165 | 3,183 | -0.38% | 1,492,000 | 8762億8591万 | -1.06% | 27.11 | 0.78 |
| 12/07 | 3,177 | 3,205 | 3,167 | 3,195 | -0.03% | 1,352,800 | 8795億8953万 | -0.81% | 27.21 | 0.78 |
| 12/06 | 3,141 | 3,205 | 3,135 | 3,196 | +1.46% | 1,224,700 | 8798億6484万 | -0.81% | 27.22 | 0.78 |
| 12/05 | 3,173 | 3,192 | 3,143 | 3,150 | -1.01% | 1,284,500 | 8672億95万 | -2.17% | 26.83 | 0.77 |
| 12/04 | 3,198 | 3,203 | 3,177 | 3,182 | -0.66% | 881,500 | 8760億1061万 | -1.18% | 27.1 | 0.78 |
| 12/01 | 3,234 | 3,234 | 3,196 | 3,203 | -0.12% | 1,199,500 | 8817億9195万 | -0.4% | 27.28 | 0.78 |
| 11/30 | 3,175 | 3,224 | 3,166 | 3,207 | +0.66% | 1,910,000 | 8828億9316万 | -0.16% | 27.31 | 0.78 |
| 11/29 | 3,225 | 3,233 | 3,172 | 3,186 | -1.7% | 1,438,400 | 8771億1182万 | -0.69% | 27.13 | 0.78 |
| 11/28 | 3,265 | 3,271 | 3,240 | 3,241 | -0.49% | 950,900 | 8922億5342万 | +1.12% | 27.6 | 0.79 |
| 11/27 | 3,239 | 3,272 | 3,221 | 3,257 | +0.62% | 918,900 | 8966億5825万 | +1.78% | 27.74 | 0.79 |
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 | |
| 2007年 3月期 | 7,180 71,800 4/4 | 3,400 34,000 11/21 | 10,906,480 1,090,648 8/3 | - | - | +16.62% 1/19 | -18.21% 11/20 |
| 2008年 3月期 | 4,505 45,050 4/2 | 2,010 20,100 1/22 | 5,696,510 569,651 5/21 | - | - | +25.86% 10/9 | -28.08% 1/22 |
| 2009年 3月期 | 3,250 32,500 6/6 | 733 7,330 3/9 | 4,545,300 454,530 9/3 | - | - | +29.82% 4/2 | -30.78% 10/28 |
| 2010年 3月期 | 2,372 23,720 8/14 | 1,043 10,430 4/1 | 4,516,750 451,675 8/14 | - | - | +26.71% 6/15 | -17.49% 10/2 |
| 2011年 3月期 | 2,115 21,150 4/26 | 755 7,550 3/15 | 20,299,760 2,029,976 6/17 | 3549億4545万 | 1267億629万 | +14.58% 2/17 | -27.02% 3/15 |
| 2012年 3月期 | 1,048 10,480 4/1 | 524 5,240 1/16 | 9,064,420 906,442 4/6 | 1758億7840万 | 879億3920万 | +20.79% 2/24 | -16.07% 8/22 |
| 2013年 3月期 | 869 3/27 | 456 4,555 9/6 | 11,220,600 2/7 | 1458億3810万 | 764億4333万 | +77.6% 4/24 | -16.83% 5/21 |
| 2014年 3月期 | 1,990 4/24 | 758 4/4 | 86,583,400 4/24 | 3339億6759万 | 1272億976万 | +41.27% 5/8 | -26.92% 6/3 |
| 2015年 3月期 | 1,557 3/23 | 1,007 10/17 | 11,679,700 11/4 | 3496億4266万 | 2261億3369万 | +21.49% 11/4 | -15.55% 10/17 |
| 2016年 3月期 | 1,828 6/4 | 903 2/12 | 6,935,100 5/12 | 4104億9889万 | 2027億7927万 | +12.02% 3/14 | -19.12% 2/12 |
| 2017年 3月期 | 1,717 3/16 | 921 6/28 | 8,438,800 5/26 | 3855億7254万 | 2068億2138万 | +13.15% 12/8 | -13.72% 6/14 |
| 2018年 3月期 | 2,846 1/30 | 1,420 5/30 | 23,056,100 1/4 | 6391億277万 | 3188億7770万 | +33.84% 12/15 | -15.78% 2/7 |
| 2019年 3月期 | 3,655 10/2 | 1,997 12/26 | 9,982,100 11/21 | 8207億7323万 | 4724億311万 | +13.16% 9/21 | -19.14% 11/21 |
| 2020年 3月期 | 2,814 7/9 | 1,275 3/19 | 6,451,900 3/27 | 6656億6968万 | 3016億940万 | +20.71% 5/8 | -36.8% 3/18 |
| 2021年 3月期 | 3,350 3/19 | 1,422 4/6 | 12,222,100 12/24 | 8155億7086万 | 3363億8319万 | +23.07% 5/13 | -13.35% 12/29 |
| 2022年 3月期 | 3,375 3/29 | 2,530 7/9 | 6,262,100 9/10 | 8273億4780万 | 6189億9609万 | +11.11% 9/10 | -9.52% 5/17 |
| 2023年 3月期 | 3,160 4/5 | 2,392 6/20 | 7,616,200 5/19 | 7746億4268万 | 5865億8152万 | +7.21% 2/20 | -13.25% 5/19 |
| 最新 | 3,792 2024/4/23 | 1,266,000 | 1兆1447億 | -2.34% 3,883 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 451%（5.51倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/23 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
368円（2002/11/19） - 930%（10.3倍）
3,792円（4/23）