株価チャート
株価
4/26
- 前日 (4/25)
- 1,006
- 始値
- 1,009
- 高値
- 1,015
- 安値
- 1,002
- 終値 +0.6%
- 1,012
- 出来高 -29.71%
- 2,453,000
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,015 - 株価（25日）
移動平均値 - -2.69%
1,040 - 出来高（5日）
移動平均値 - -18.33%
3,003,440
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,009 | 1,015 | 1,002 | 1,012 | +0.6% | 2,453,000 | 1兆4845億 | -2.69% | 12.1 | 0.88 |
| 04/25 | 1,020 | 1,022 | 1,006 | 1,006 | -1.57% | 3,490,000 | 1兆4757億 | -3.55% | 12.02 | 0.87 |
| 04/24 | 1,017 | 1,022 | 1,014 | 1,022 | +0.39% | 3,256,800 | 1兆4991億 | -2.29% | 12.22 | 0.89 |
| 04/23 | 1,029 | 1,029 | 1,016 | 1,018 | 0% | 2,658,700 | 1兆4933億 | -2.86% | 12.17 | 0.88 |
| 04/22 | 1,023 | 1,031 | 1,013 | 1,018 | +1.09% | 3,158,700 | 1兆4933億 | -2.96% | 12.17 | 0.88 |
| 04/19 | 1,015 | 1,021 | 995 | 1,007 | -1.47% | 5,297,800 | 1兆4771億 | -4% | 12.04 | 0.88 |
| 04/18 | 1,011 | 1,029 | 1,011 | 1,022 | +1.09% | 2,003,300 | 1兆4991億 | -2.57% | 12.22 | 0.89 |
| 04/17 | 1,026 | 1,030 | 1,011 | 1,011 | -1.08% | 3,282,300 | 1兆4830億 | -3.62% | 12.08 | 0.88 |
| 04/16 | 1,045 | 1,050 | 1,022 | 1,022 | -2.94% | 3,820,900 | 1兆4991億 | -2.57% | 12.22 | 0.89 |
| 04/15 | 1,049 | 1,056 | 1,039 | 1,053 | -0.66% | 2,622,600 | 1兆5446億 | +0.38% | 12.59 | 0.92 |
| 04/12 | 1,057 | 1,063 | 1,056 | 1,060 | +0.09% | 2,258,100 | 1兆5549億 | +1.05% | 12.67 | 0.92 |
| 04/11 | 1,055 | 1,063 | 1,052 | 1,059 | +0.09% | 2,355,000 | 1兆5534億 | +0.95% | 12.66 | 0.92 |
| 04/10 | 1,065 | 1,065 | 1,055 | 1,058 | -0.47% | 2,538,400 | 1兆5519億 | +0.86% | 12.65 | 0.92 |
| 04/09 | 1,050 | 1,066 | 1,050 | 1,063 | +1.82% | 3,427,500 | 1兆5593億 | +1.33% | 12.71 | 0.92 |
| 04/08 | 1,042 | 1,046 | 1,038 | 1,044 | +0.97% | 2,656,300 | 1兆5314億 | -0.38% | 12.48 | 0.91 |
| 04/05 | 1,025 | 1,035 | 1,021 | 1,034 | -0.1% | 2,753,700 | 1兆5167億 | -1.34% | 12.36 | 0.9 |
| 04/04 | 1,039 | 1,043 | 1,033 | 1,035 | +0.39% | 3,051,500 | 1兆5182億 | -1.24% | 12.37 | 0.9 |
| 04/03 | 1,022 | 1,035 | 1,019 | 1,031 | +0.1% | 2,743,800 | 1兆5123億 | -1.62% | 12.32 | 0.9 |
| 04/02 | 1,034 | 1,040 | 1,025 | 1,030 | +0.39% | 2,917,700 | 1兆5109億 | -1.72% | 12.31 | 0.9 |
| 04/01 | 1,061 | 1,065 | 1,026 | 1,026 | -4.11% | 5,301,600 | 1兆5050億 | -2.1% | 12.26 | 0.89 |
| 03/29 | 1,064 | 1,075 | 1,063 | 1,070 | +1.61% | 2,740,800 | 1兆5695億 | +2% | 12.79 | 0.93 |
| 03/28 | 1,062 | 1,071 | 1,052 | 1,053 | -3.22% | 4,453,900 | 1兆5446億 | +0.57% | 12.59 | 0.92 |
| 03/27 | 1,087 | 1,096 | 1,087 | 1,088 | +0.55% | 4,305,300 | 1兆5960億 | +3.92% | 13 | 0.95 |
| 03/26 | 1,082 | 1,086 | 1,074 | 1,082 | +0.19% | 2,698,900 | 1兆5871億 | +3.54% | 12.93 | 0.94 |
| 03/25 | 1,089 | 1,089 | 1,078 | 1,080 | -0.83% | 3,645,600 | 1兆5842億 | +3.55% | 12.91 | 0.94 |
| 03/22 | 1,086 | 1,092 | 1,077 | 1,089 | +0.83% | 3,788,300 | 1兆5974億 | +4.71% | 13.02 | 0.95 |
| 03/21 | 1,074 | 1,082 | 1,066 | 1,080 | +1.98% | 5,254,500 | 1兆5842億 | +4.05% | 12.91 | 0.94 |
| 03/19 | 1,045 | 1,069 | 1,044 | 1,059 | +1.63% | 5,280,800 | 1兆5534億 | +2.22% | 12.66 | 0.92 |
| 03/18 | 1,029 | 1,045 | 1,024 | 1,042 | +2.06% | 3,316,500 | 1兆5285億 | +0.68% | 12.45 | 0.91 |
| 03/15 | 1,012 | 1,028 | 1,012 | 1,021 | +0.1% | 5,947,300 | 1兆4977億 | -1.35% | 12.2 | 0.89 |
| 03/14 | 1,013 | 1,020 | 1,011 | 1,020 | +0.79% | 2,383,500 | 1兆4962億 | -1.54% | 12.19 | 0.89 |
| 03/13 | 1,027 | 1,031 | 1,005 | 1,012 | -0.39% | 3,718,500 | 1兆4845億 | -2.41% | 12.1 | 0.88 |
| 03/12 | 1,010 | 1,019 | 998 | 1,016 | -0.29% | 5,962,200 | 1兆4903億 | -2.21% | 12.14 | 0.88 |
| 03/11 | 1,056 | 1,056 | 1,009 | 1,019 | -3.96% | 7,269,400 | 1兆4947億 | -2.11% | 12.18 | 0.89 |
| 03/08 | 1,051 | 1,065 | 1,045 | 1,061 | -0.38% | 4,375,800 | 1兆5563億 | +1.82% | 12.68 | 0.92 |
| 03/07 | 1,054 | 1,073 | 1,054 | 1,065 | +1.43% | 5,507,200 | 1兆5622億 | +2.31% | 12.73 | 0.93 |
| 03/06 | 1,043 | 1,053 | 1,041 | 1,050 | +0.48% | 3,461,700 | 1兆5402億 | +0.96% | 12.55 | 0.91 |
| 03/05 | 1,040 | 1,046 | 1,032 | 1,045 | +0.48% | 3,009,500 | 1兆5329億 | +0.58% | 12.49 | 0.91 |
| 03/04 | 1,056 | 1,057 | 1,039 | 1,040 | -1.23% | 3,795,100 | 1兆5255億 | +0.19% | 12.43 | 0.9 |
| 03/01 | 1,035 | 1,053 | 1,033 | 1,053 | +1.94% | 4,335,900 | 1兆5446億 | +1.45% | 12.59 | 0.92 |
| 02/29 | 1,036 | 1,041 | 1,025 | 1,033 | -0.58% | 6,031,600 | 1兆5153億 | -0.29% | 12.35 | 0.9 |
| 02/28 | 1,032 | 1,043 | 1,029 | 1,039 | +0.78% | 3,467,200 | 1兆5241億 | +0.29% | 12.42 | 0.9 |
| 02/27 | 1,034 | 1,040 | 1,030 | 1,031 | -0.19% | 2,844,100 | 1兆5123億 | -0.39% | 12.32 | 0.9 |
| 02/26 | 1,040 | 1,043 | 1,028 | 1,033 | -0.29% | 4,412,300 | 1兆5153億 | -0.1% | 12.35 | 0.9 |
| 02/22 | 1,044 | 1,045 | 1,030 | 1,036 | -0.29% | 4,170,000 | 1兆5197億 | +0.29% | 12.38 | 0.9 |
| 02/21 | 1,045 | 1,047 | 1,034 | 1,039 | -0.19% | 2,273,400 | 1兆5241億 | +0.78% | 12.42 | 0.9 |
| 02/20 | 1,052 | 1,057 | 1,037 | 1,041 | -0.19% | 2,936,100 | 1兆5270億 | +1.07% | 12.44 | 0.9 |
| 02/19 | 1,024 | 1,044 | 1,024 | 1,043 | +1.96% | 3,307,700 | 1兆5299億 | +1.46% | 12.47 | 0.91 |
| 02/16 | 1,024 | 1,032 | 1,021 | 1,023 | +0.39% | 3,551,800 | 1兆5006億 | -0.29% | 12.23 | 0.89 |
| 02/15 | 1,023 | 1,027 | 1,012 | 1,019 | +0.1% | 3,799,700 | 1兆4947億 | -0.59% | 12.18 | 0.89 |
| 02/14 | 1,031 | 1,031 | 1,014 | 1,018 | -1.64% | 5,055,500 | 1兆4933億 | -0.49% | 12.17 | 0.88 |
| 02/13 | 1,030 | 1,046 | 1,024 | 1,035 | -0.77% | 5,844,000 | 1兆5182億 | +1.27% | 12.37 | 0.9 |
| 02/09 | 1,046 | 1,052 | 1,035 | 1,043 | -0.38% | 3,675,900 | 1兆5299億 | +2.25% | 12.47 | 0.91 |
| 02/08 | 1,053 | 1,054 | 1,042 | 1,047 | +0.1% | 3,113,700 | 1兆5358億 | +2.95% | 12.51 | 0.91 |
| 02/07 | 1,047 | 1,050 | 1,040 | 1,046 | -0.29% | 2,915,200 | 1兆5343億 | +3.26% | 12.5 | 0.91 |
| 02/06 | 1,052 | 1,060 | 1,046 | 1,049 | -1.04% | 3,173,300 | 1兆5387億 | +4.07% | 12.54 | 0.91 |
| 02/05 | 1,048 | 1,062 | 1,041 | 1,060 | +1.44% | 4,131,600 | 1兆5549億 | +5.58% | 12.67 | 0.92 |
| 02/02 | 1,054 | 1,054 | 1,035 | 1,045 | -0.19% | 2,746,100 | 1兆5329億 | +4.6% | 12.49 | 0.91 |
| 02/01 | 1,044 | 1,053 | 1,042 | 1,047 | -0.38% | 2,864,700 | 1兆5358億 | +5.23% | 12.51 | 0.91 |
| 01/31 | 1,027 | 1,051 | 1,026 | 1,051 | +2.14% | 4,374,300 | 1兆5417億 | +6.05% | 12.56 | 0.91 |
| 01/30 | 1,037 | 1,037 | 1,027 | 1,029 | -0.77% | 2,424,400 | 1兆5094億 | +4.36% | 12.3 | 0.89 |
| 01/29 | 1,023 | 1,037 | 1,022 | 1,037 | +1.87% | 3,820,500 | 1兆5211億 | +5.6% | 12.39 | 0.9 |
| 01/26 | 1,025 | 1,026 | 1,016 | 1,018 | -0.78% | 3,111,800 | 1兆4933億 | +4.09% | 12.17 | 0.88 |
| 01/25 | 1,025 | 1,031 | 1,021 | 1,026 | +0.39% | 2,647,000 | 1兆5050億 | +5.23% | 12.26 | 0.89 |
| 01/24 | 1,016 | 1,023 | 1,007 | 1,022 | +0.1% | 3,370,200 | 1兆4991億 | +5.25% | 12.22 | 0.89 |
| 01/23 | 1,035 | 1,042 | 1,015 | 1,021 | -0.68% | 3,931,000 | 1兆4977億 | +5.48% | 12.2 | 0.89 |
| 01/22 | 1,005 | 1,028 | 1,005 | 1,028 | +2.8% | 6,494,700 | 1兆5079億 | +6.42% | 12.29 | 0.89 |
| 01/19 | 1,007 | 1,007 | 994 | 1,000 | +0.4% | 3,828,800 | 1兆4669億 | +3.84% | 11.95 | 0.87 |
| 01/18 | 997 | 1,001 | 992 | 996 | -0.2% | 3,224,100 | 1兆4610億 | +3.53% | 11.9 | 0.87 |
| 01/17 | 999 | 1,010 | 993 | 998 | +0.1% | 5,023,800 | 1兆4639億 | +3.85% | 11.93 | 0.87 |
| 01/16 | 1,005 | 1,006 | 994 | 997 | -0.6% | 3,383,900 | 1兆4625億 | +3.75% | 11.92 | 0.87 |
| 01/15 | 985 | 1,006 | 985 | 1,003 | +1.52% | 6,251,700 | 1兆4713億 | +4.48% | 11.99 | 0.87 |
| 01/12 | 997 | 1,002 | 985 | 988 | -1% | 5,287,000 | 1兆4493億 | +3.02% | 11.81 | 0.86 |
| 01/11 | 987 | 1,003 | 987 | 998 | +2.04% | 6,460,500 | 1兆4639億 | +4.18% | 11.93 | 0.87 |
| 01/10 | 984 | 986 | 977 | 978 | -0.41% | 3,915,300 | 1兆4346億 | +2.19% | 11.69 | 0.85 |
| 01/09 | 995 | 997 | 977 | 982 | -0.3% | 5,475,800 | 1兆4405億 | +2.61% | 11.74 | 0.85 |
| 01/05 | 980 | 987 | 975 | 985 | +2.18% | 4,919,100 | 1兆4449億 | +3.03% | 11.77 | 0.86 |
| 01/04 | 950 | 967 | 939 | 964 | +1.8% | 5,407,200 | 1兆4141億 | +0.94% | 11.52 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 945 | 955 | 941 | 947 | +0.42% | 3,095,600 | 1兆3891億 | -0.94% | 11.32 | 0.82 |
| 12/28 | 948 | 949 | 941 | 943 | -0.21% | 3,122,400 | 1兆3832億 | -1.46% | 11.27 | 0.82 |
| 12/27 | 939 | 945 | 937 | 945 | +0.85% | 4,136,400 | 1兆3862億 | -1.25% | 11.3 | 0.82 |
| 12/26 | 938 | 939 | 931 | 937 | -0.11% | 2,283,000 | 1兆3744億 | -2.19% | 11.2 | 0.81 |
| 12/25 | 944 | 944 | 933 | 938 | +0.32% | 2,107,300 | 1兆3759億 | -2.19% | 11.21 | 0.82 |
| 12/22 | 931 | 942 | 931 | 935 | +0.65% | 2,765,400 | 1兆3715億 | -2.5% | 11.18 | 0.81 |
| 12/21 | 931 | 933 | 926 | 929 | -0.85% | 3,726,600 | 1兆3627億 | -3.13% | 11.1 | 0.81 |
| 12/20 | 938 | 945 | 937 | 937 | 0% | 3,905,500 | 1兆3744億 | -2.4% | 11.2 | 0.81 |
| 12/19 | 936 | 946 | 929 | 937 | +0.11% | 3,366,800 | 1兆3744億 | -2.5% | 11.2 | 0.81 |
| 12/18 | 938 | 940 | 921 | 936 | -0.64% | 6,235,900 | 1兆3730億 | -2.6% | 11.19 | 0.81 |
| 12/15 | 944 | 957 | 942 | 942 | +0.32% | 11,431,700 | 1兆3818億 | -2.18% | 11.26 | 0.82 |
| 12/14 | 956 | 960 | 935 | 939 | -2.09% | 5,802,200 | 1兆3774億 | -2.69% | 11.22 | 0.82 |
| 12/13 | 966 | 970 | 956 | 959 | -0.83% | 3,682,000 | 1兆4067億 | -0.72% | 11.46 | 0.83 |
| 12/12 | 978 | 979 | 967 | 967 | -0.62% | 3,618,700 | 1兆4185億 | 0% | 11.56 | 0.84 |
| 12/11 | 975 | 976 | 968 | 973 | +0.62% | 3,410,800 | 1兆4273億 | +0.52% | 11.63 | 0.85 |
| 12/08 | 980 | 984 | 964 | 967 | -2.22% | 5,486,700 | 1兆4185億 | -0.21% | 11.56 | 0.84 |
| 12/07 | 986 | 989 | 979 | 989 | +0.1% | 3,793,800 | 1兆4507億 | +1.96% | 11.82 | 0.86 |
| 12/06 | 967 | 989 | 967 | 988 | +2.17% | 4,762,700 | 1兆4493億 | +1.86% | 11.81 | 0.86 |
| 12/05 | 975 | 978 | 966 | 967 | -0.92% | 3,021,400 | 1兆4185億 | -0.31% | 11.56 | 0.84 |
| 12/04 | 970 | 979 | 963 | 976 | +0.31% | 3,204,300 | 1兆4317億 | +0.62% | 11.67 | 0.85 |
| 12/01 | 979 | 981 | 973 | 973 | +0.93% | 3,630,100 | 1兆4273億 | +0.31% | 11.63 | 0.85 |
| 11/30 | 963 | 971 | 957 | 964 | -0.1% | 10,726,400 | 1兆4141億 | -0.62% | 11.52 | 0.84 |
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 | 690 6,900 5/9 | 443 4,430 7/26 | 8,935,000 893,500 7/26 | - | - | +14.62% 10/18 | -16.3% 7/25 |
| 2008年 3月期 | 598 5,980 5/23 | 298 2,975 1/16 | 11,695,700 1,169,570 5/31 | - | - | +29.05% 4/30 | -20.23% 8/17 |
| 2009年 3月期 | 533 5,330 6/6 | 144 1,435 11/21 | 11,156,700 1,115,670 12/4 | - | - | +29.25% 3/26 | -35.58% 10/27 |
| 2010年 3月期 | 345 3,450 6/15 | 209 2,090 4/1 | 7,462,600 746,260 6/10 | - | - | +21.07% 6/15 | -15.36% 7/13 |
| 2011年 3月期 | 375 3,750 4/27 | 252 2,521 3/15 | 5,232,200 523,220 11/11 | 3359億3781万 | 2258億3979万 | +11.03% 11/18 | -19.6% 3/15 |
| 2012年 3月期 | 374 3,740 3/15 | 277 2,772 9/7 2,771 6/17 | 5,777,800 577,780 3/1 | 3350億4197万 | 2482億3564万 | +10.63% 7/7 | -9.07% 8/25 |
| 2013年 3月期 | 510 3/29 | 280 2,800 6/5 | 4,011,200 401,120 8/16 | 4568億7542万 | 2508億3356万 | +20.5% 4/8 | -10.4% 5/28 |
| 2014年 3月期 | 654 12/27 | 403 6/21 | 22,508,000 5/17 | 5858億7554万 | 3610億2116万 | +11.8% 9/19 | -15.13% 6/5 |
| 2015年 3月期 | 637 7/4 | 467 4/11 | 7,768,200 5/30 | 5706億4635万 | 4183億5455万 | +11.89% 11/4 | -10.23% 10/17 |
| 2016年 3月期 | 701 7/3 | 437 2/12 | 6,341,900 2/12 | 6279億7974万 | 3914億7952万 | +11.85% 10/23 | -20.66% 2/12 |
| 2017年 3月期 | 636 3/2 | 350 7/8 | 6,769,100 5/13 | 5697億5052万 | 3135億4195万 | +15.9% 12/9 | -13.85% 7/8 |
| 2018年 3月期 | 753 1/29 | 526 9/6 | 4,047,500 5/18 | 6745億6312万 | 4712億876万 | +10.56% 5/8 | -8.58% 2/14 |
| 2019年 3月期 | 760 5/10 | 480 12/25 | 5,617,800 10/30 | 6808億3396万 | 4300億39万 | +12.42% 5/10 | -15.81% 12/25 |
| 2020年 3月期 | 728 2/6 | 445 3/13 | 5,598,200 3/13 | 6521億6726万 | 3986億4620万 | +11.51% 9/17 | -24.4% 3/13 |
| 2021年 3月期 | 699 3/22 | 437 11/5 10/30 | 24,698,900 3/29 | 6261億8807万 | 3914億7952万 | +13.43% 3/9 | -9.35% 7/31 |
| 2022年 3月期 | 670 4/1 | 521 3/8 | 15,345,900 5/27 | 6002億888万 | 7642億6127万 | +8.95% 1/13 | -12.24% 3/8 |
| 2023年 3月期 | 747 3/9 | 558 4/8 | 12,639,700 5/17 | 1兆957億 | 8185億3703万 | +7.35% 3/9 | -7.06% 9/30 |
| 最新 | 1,012 2024/4/26 | 2,453,000 | 1兆4845億 | -2.69% 1,040 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- -21%（0.79倍）
- 1988/12/28 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 27%（1.27倍）
- 1990/12/27 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/27 vs 1990/12/27
- 1%（1.01倍）
- 1992/12/29 vs 1991/12/27
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/29
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/27 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 69%（1.69倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/26 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
51円（1997/12/10） - 1880%（19.8倍）
1,012円（4/26）