株価チャート
株価
4/19
- 前日 (4/18)
- 1,098
- 始値
- 1,088
- 高値
- 1,096
- 安値
- 1,056
- 終値 -1.55%
- 1,081
- 出来高 +49.72%
- 6,854,500
乖離率
- 株価（5日）
移動平均値 - -1.64%
1,099 - 株価（25日）
移動平均値 - -5.34%
1,142 - 出来高（5日）
移動平均値 - +35.43%
5,061,300
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,088 | 1,096 | 1,056 | 1,081 | -1.55% | 6,854,500 | 1兆6964億 | -5.34% | - | 1.05 |
| 04/18 | 1,072 | 1,101 | 1,067 | 1,098 | +2.14% | 4,578,100 | 1兆7231億 | -3.94% | - | 1.06 |
| 04/17 | 1,098 | 1,101 | 1,069 | 1,075 | -2.27% | 4,195,300 | 1兆6870億 | -5.87% | - | 1.04 |
| 04/16 | 1,124 | 1,128 | 1,097 | 1,100 | -3.51% | 5,450,400 | 1兆7263億 | -3.68% | - | 1.07 |
| 04/15 | 1,122 | 1,142 | 1,116 | 1,140 | -0.96% | 4,228,200 | 1兆7890億 | -0.18% | - | 1.1 |
| 04/12 | 1,151 | 1,154 | 1,141 | 1,151 | -0.09% | 3,078,200 | 1兆8063億 | +0.88% | - | 1.12 |
| 04/11 | 1,143 | 1,156 | 1,135 | 1,152 | +0.52% | 2,920,100 | 1兆8079億 | +1.14% | - | 1.12 |
| 04/10 | 1,150 | 1,164 | 1,144 | 1,146 | -1.29% | 4,149,300 | 1兆7985億 | +0.7% | - | 1.11 |
| 04/09 | 1,148 | 1,162 | 1,148 | 1,161 | +1.66% | 4,093,000 | 1兆8220億 | +2.11% | - | 1.12 |
| 04/08 | 1,126 | 1,145 | 1,124 | 1,142 | +2.06% | 4,362,200 | 1兆7922億 | +0.71% | - | 1.11 |
| 04/05 | 1,125 | 1,126 | 1,107 | 1,119 | -3.12% | 5,577,000 | 1兆7561億 | -1.24% | - | 1.08 |
| 04/04 | 1,145 | 1,165 | 1,138 | 1,155 | +1.94% | 5,217,700 | 1兆8126億 | +2.03% | - | 1.12 |
| 04/03 | 1,125 | 1,151 | 1,118 | 1,133 | -0.18% | 5,683,000 | 1兆7781億 | +0.27% | - | 1.1 |
| 04/02 | 1,134 | 1,141 | 1,125 | 1,135 | +0.62% | 4,532,200 | 1兆7812億 | +0.53% | - | 1.1 |
| 04/01 | 1,160 | 1,167 | 1,127 | 1,128 | -2% | 4,850,300 | 1兆7702億 | 0% | - | 1.09 |
| 03/29 | 1,157 | 1,159 | 1,137 | 1,151 | +0.44% | 5,285,800 | 1兆8063億 | +2.22% | 25.49 | 1.12 |
| 03/28 | 1,163 | 1,167 | 1,145 | 1,146 | -4.02% | 6,404,500 | 1兆7985億 | +1.96% | 25.38 | 1.11 |
| 03/27 | 1,191 | 1,205 | 1,190 | 1,194 | +0.59% | 5,961,300 | 1兆8738億 | +6.51% | 26.44 | 1.16 |
| 03/26 | 1,190 | 1,197 | 1,182 | 1,187 | -0.34% | 4,150,700 | 1兆8628億 | +6.27% | 26.28 | 1.15 |
| 03/25 | 1,199 | 1,207 | 1,190 | 1,191 | -0.33% | 4,132,400 | 1兆8691億 | +7.1% | 26.37 | 1.15 |
| 03/22 | 1,200 | 1,215 | 1,186 | 1,195 | +1.62% | 6,275,700 | 1兆8754億 | +8.05% | 26.46 | 1.16 |
| 03/21 | 1,186 | 1,189 | 1,165 | 1,176 | +1.38% | 6,525,800 | 1兆8455億 | +6.91% | 26.04 | 1.14 |
| 03/19 | 1,133 | 1,160 | 1,127 | 1,160 | +2.47% | 6,148,800 | 1兆8204億 | +6.03% | 25.69 | 1.12 |
| 03/18 | 1,107 | 1,133 | 1,107 | 1,132 | +2.82% | 5,461,200 | 1兆7765億 | +3.95% | 25.07 | 1.1 |
| 03/15 | 1,094 | 1,109 | 1,089 | 1,101 | -0.09% | 6,691,000 | 1兆7278億 | +1.47% | 24.38 | 1.07 |
| 03/14 | 1,095 | 1,105 | 1,083 | 1,102 | +1.19% | 6,122,300 | 1兆7294億 | +1.94% | 24.4 | 1.07 |
| 03/13 | 1,085 | 1,100 | 1,072 | 1,089 | +1.4% | 6,182,000 | 1兆7090億 | +1.11% | 24.11 | 1.06 |
| 03/12 | 1,060 | 1,078 | 1,054 | 1,074 | -0.46% | 5,550,400 | 1兆6855億 | 0% | 23.78 | 1.04 |
| 03/11 | 1,100 | 1,102 | 1,063 | 1,079 | -3.32% | 8,081,100 | 1兆6933億 | +0.65% | 23.89 | 1.05 |
| 03/08 | 1,116 | 1,128 | 1,098 | 1,116 | -0.27% | 7,022,800 | 1兆7514億 | +4.4% | 24.71 | 1.08 |
| 03/07 | 1,118 | 1,151 | 1,113 | 1,119 | +0.54% | 8,673,600 | 1兆7561億 | +4.87% | 24.78 | 1.08 |
| 03/06 | 1,123 | 1,124 | 1,109 | 1,113 | -0.98% | 6,223,400 | 1兆7467億 | +4.61% | 24.64 | 1.08 |
| 03/05 | 1,099 | 1,128 | 1,096 | 1,124 | +2.65% | 6,214,300 | 1兆7639億 | +5.84% | 24.89 | 1.09 |
| 03/04 | 1,103 | 1,106 | 1,086 | 1,095 | -0.73% | 6,532,000 | 1兆7184億 | +3.4% | 24.25 | 1.06 |
| 03/01 | 1,093 | 1,103 | 1,084 | 1,103 | +0.09% | 9,432,300 | 1兆7310億 | +4.35% | 24.42 | 1.07 |
| 02/29 | 1,102 | 1,108 | 1,087 | 1,102 | -0.18% | 8,535,100 | 1兆7294億 | +4.45% | 24.4 | 1.07 |
| 02/28 | 1,114 | 1,117 | 1,100 | 1,104 | -0.81% | 4,910,900 | 1兆7325億 | +4.94% | 24.45 | 1.07 |
| 02/27 | 1,108 | 1,139 | 1,103 | 1,113 | +1.09% | 6,007,000 | 1兆7467億 | +6% | 24.64 | 1.08 |
| 02/26 | 1,100 | 1,112 | 1,088 | 1,101 | +0.55% | 6,241,100 | 1兆7278億 | +5.16% | 24.38 | 1.07 |
| 02/22 | 1,094 | 1,097 | 1,086 | 1,095 | +0.92% | 5,711,400 | 1兆7184億 | +4.89% | 24.25 | 1.06 |
| 02/21 | 1,089 | 1,094 | 1,081 | 1,085 | +0.18% | 4,676,200 | 1兆7027億 | +4.13% | 24.02 | 1.05 |
| 02/20 | 1,100 | 1,119 | 1,082 | 1,083 | -1.01% | 5,952,800 | 1兆6996億 | +4.03% | 23.98 | 1.05 |
| 02/19 | 1,068 | 1,094 | 1,065 | 1,094 | +3.21% | 5,725,600 | 1兆7169億 | +5.19% | 24.22 | 1.06 |
| 02/16 | 1,048 | 1,063 | 1,043 | 1,060 | +2.32% | 6,600,200 | 1兆6635億 | +2.22% | 23.47 | 1.03 |
| 02/15 | 1,050 | 1,057 | 1,032 | 1,036 | +0.39% | 5,603,300 | 1兆6258億 | 0% | 22.94 | 1 |
| 02/14 | 1,037 | 1,041 | 1,026 | 1,032 | -1.62% | 5,123,600 | 1兆6195億 | -0.19% | 22.85 | 1 |
| 02/13 | 1,030 | 1,049 | 1,026 | 1,049 | +2.74% | 7,221,400 | 1兆6462億 | +1.55% | 23.23 | 1.02 |
| 02/09 | 1,028 | 1,028 | 1,011 | 1,021 | -0.49% | 4,930,300 | 1兆6023億 | -1.07% | 22.61 | 0.99 |
| 02/08 | 1,014 | 1,028 | 997 | 1,026 | +1.79% | 8,098,300 | 1兆6101億 | -0.29% | 22.72 | 0.99 |
| 02/07 | 1,007 | 1,012 | 994 | 1,008 | -0.69% | 6,188,400 | 1兆5819億 | -1.75% | 22.32 | 0.98 |
| 02/06 | 1,000 | 1,025 | 996 | 1,015 | +0.3% | 6,492,300 | 1兆5929億 | -0.88% | 22.47 | 0.98 |
| 02/05 | 1,010 | 1,018 | 1,000 | 1,012 | +0.5% | 6,383,900 | 1兆5882億 | -0.88% | 22.41 | 0.98 |
| 02/02 | 1,021 | 1,034 | 1,007 | 1,007 | -1.08% | 6,668,300 | 1兆5803億 | -1.08% | 22.3 | 0.98 |
| 02/01 | 1,040 | 1,075 | 1,014 | 1,018 | -4.32% | 12,639,800 | 1兆5976億 | +0.2% | 22.54 | 0.99 |
| 01/31 | 1,036 | 1,064 | 1,031 | 1,064 | +1.62% | 8,800,700 | 1兆6698億 | +5.03% | 23.56 | 1.03 |
| 01/30 | 1,053 | 1,057 | 1,040 | 1,047 | -1.32% | 5,734,900 | 1兆6431億 | +3.87% | 23.18 | 1.01 |
| 01/29 | 1,052 | 1,067 | 1,050 | 1,061 | +2.31% | 7,051,100 | 1兆6651億 | +5.57% | 23.49 | 1.03 |
| 01/26 | 1,059 | 1,060 | 1,037 | 1,037 | -2.26% | 6,000,600 | 1兆6274億 | +3.6% | 22.96 | 1 |
| 01/25 | 1,055 | 1,076 | 1,053 | 1,061 | +2.22% | 8,682,900 | 1兆6651億 | +6.42% | 23.49 | 1.03 |
| 01/24 | 1,045 | 1,060 | 1,031 | 1,038 | -0.67% | 7,022,400 | 1兆6290億 | +4.53% | 22.98 | 1.01 |
| 01/23 | 1,044 | 1,057 | 1,038 | 1,045 | +0.1% | 5,259,200 | 1兆6400億 | +5.56% | 23.14 | 1.01 |
| 01/22 | 1,041 | 1,046 | 1,036 | 1,044 | +0.97% | 6,007,800 | 1兆6384億 | +5.78% | 23.12 | 1.01 |
| 01/19 | 1,040 | 1,040 | 1,028 | 1,034 | +0.29% | 5,050,800 | 1兆6227億 | +5.08% | 22.9 | 1 |
| 01/18 | 1,040 | 1,043 | 1,027 | 1,031 | -0.77% | 4,410,600 | 1兆6180億 | +4.99% | 22.83 | 1 |
| 01/17 | 1,060 | 1,064 | 1,035 | 1,039 | -1.24% | 6,557,100 | 1兆6305億 | +6.13% | 23.01 | 1.01 |
| 01/16 | 1,070 | 1,072 | 1,046 | 1,052 | -1.68% | 6,684,400 | 1兆6509億 | +7.68% | 23.29 | 1.02 |
| 01/15 | 1,013 | 1,070 | 1,013 | 1,070 | +5.94% | 7,295,700 | 1兆6792億 | +9.86% | 23.69 | 1.04 |
| 01/12 | 1,040 | 1,044 | 1,009 | 1,010 | -2.32% | 8,390,300 | 1兆5850億 | +4.23% | 22.36 | 0.98 |
| 01/11 | 1,015 | 1,037 | 1,015 | 1,034 | +2.89% | 8,398,800 | 1兆6227億 | +6.93% | 22.9 | 1 |
| 01/10 | 996 | 1,014 | 993 | 1,005 | +0.1% | 5,127,700 | 1兆5772億 | +4.25% | 22.25 | 0.97 |
| 01/09 | 1,022 | 1,035 | 1,001 | 1,004 | -0.1% | 6,536,500 | 1兆5756億 | +4.37% | 22.23 | 0.97 |
| 01/05 | 974 | 1,009 | 971 | 1,005 | +3.93% | 8,567,300 | 1兆5772億 | +4.8% | 22.25 | 0.97 |
| 01/04 | 949 | 971 | 937 | 967 | +1.9% | 6,125,400 | 1兆5175億 | +1.04% | 21.41 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 949 | 960 | 940 | 949 | +0.21% | 3,147,500 | 1兆4893億 | -0.84% | 21.01 | 0.93 |
| 12/28 | 937 | 947 | 937 | 947 | -0.21% | 2,201,200 | 1兆4862億 | -1.04% | 20.97 | 0.93 |
| 12/27 | 940 | 952 | 940 | 949 | +1.06% | 3,325,300 | 1兆4893億 | -0.94% | 21.01 | 0.93 |
| 12/26 | 940 | 941 | 933 | 939 | -0.32% | 3,194,100 | 1兆4736億 | -1.98% | 20.79 | 0.92 |
| 12/25 | 960 | 960 | 941 | 942 | -1.15% | 2,629,700 | 1兆4783億 | -1.88% | 20.86 | 0.93 |
| 12/22 | 952 | 964 | 950 | 953 | +0.63% | 3,767,700 | 1兆4956億 | -0.83% | 21.1 | 0.94 |
| 12/21 | 955 | 958 | 947 | 947 | -2.07% | 4,490,400 | 1兆4862億 | -1.56% | 20.97 | 0.93 |
| 12/20 | 950 | 979 | 949 | 967 | +1.58% | 5,230,000 | 1兆5175億 | +0.42% | 21.41 | 0.95 |
| 12/19 | 951 | 959 | 944 | 952 | +0.11% | 4,431,600 | 1兆4940億 | -1.04% | 21.08 | 0.94 |
| 12/18 | 952 | 953 | 927 | 951 | -1.14% | 5,875,300 | 1兆4924億 | -1.14% | 21.06 | 0.94 |
| 12/15 | 957 | 966 | 954 | 962 | 0% | 6,862,900 | 1兆5097億 | 0% | 21.3 | 0.95 |
| 12/14 | 975 | 975 | 955 | 962 | -0.93% | 4,919,400 | 1兆5097億 | +0.1% | 21.3 | 0.95 |
| 12/13 | 970 | 980 | 966 | 971 | +0.1% | 5,545,600 | 1兆5238億 | +1.25% | 21.5 | 0.96 |
| 12/12 | 985 | 990 | 970 | 970 | -0.72% | 6,764,000 | 1兆5222億 | +1.25% | 21.48 | 0.96 |
| 12/11 | 974 | 990 | 968 | 977 | +1.77% | 5,304,100 | 1兆5332億 | +1.98% | 21.63 | 0.96 |
| 12/08 | 962 | 967 | 954 | 960 | -1.23% | 6,286,200 | 1兆5066億 | +0.31% | 21.26 | 0.95 |
| 12/07 | 973 | 980 | 969 | 972 | -0.92% | 6,077,900 | 1兆5254億 | +1.67% | 21.52 | 0.96 |
| 12/06 | 945 | 981 | 945 | 981 | +3.92% | 7,242,100 | 1兆5395億 | +3.05% | 21.72 | 0.97 |
| 12/05 | 961 | 972 | 943 | 944 | -1.56% | 5,309,700 | 1兆4814億 | -0.32% | 20.9 | 0.93 |
| 12/04 | 955 | 964 | 947 | 959 | -0.62% | 4,157,500 | 1兆5050億 | +1.7% | 21.23 | 0.94 |
| 12/01 | 959 | 971 | 959 | 965 | +1.05% | 5,779,600 | 1兆5144億 | +2.88% | 21.37 | 0.95 |
| 11/30 | 934 | 956 | 925 | 955 | +1.92% | 12,212,800 | 1兆4987億 | +2.25% | 21.15 | 0.94 |
| 11/29 | 937 | 942 | 923 | 937 | -1.06% | 5,817,800 | 1兆4705億 | +0.75% | 20.75 | 0.92 |
| 11/28 | 960 | 964 | 943 | 947 | -1.56% | 5,962,900 | 1兆4862億 | +2.27% | 20.97 | 0.93 |
| 11/27 | 959 | 969 | 956 | 962 | +0.42% | 5,164,700 | 1兆5097億 | +4.34% | 21.3 | 0.95 |
| 11/24 | 975 | 976 | 957 | 958 | -0.73% | 4,412,400 | 1兆5034億 | +4.36% | 21.21 | 0.94 |
| 11/22 | 958 | 971 | 955 | 965 | +0.63% | 3,702,400 | 1兆5144億 | +5.46% | 21.37 | 0.95 |
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 | 1,673 2/23 | 1,170 7/27 | 31,485,000 5/18 | - | - | +13.39% 8/17 | -11.82% 5/18 |
| 2008年 3月期 | 1,449 4/2 | 809 1/22 | 25,145,000 9/27 | - | - | +19.87% 5/7 | -17.1% 1/22 |
| 2009年 3月期 | 1,187 6/6 | 314 3/3 | 24,162,000 12/5 | - | - | +29% 4/2 | -30.72% 10/29 |
| 2010年 3月期 | 741 6/15 | 422 10/2 | 153,848,000 7/16 | - | - | +18.88% 5/11 | -18.46% 7/13 |
| 2011年 3月期 | 520 4/8 | 319 3/15 | 38,855,000 3/14 | 9096億6616万 | 5580億4520万 | +14.46% 11/22 | -19.6% 3/15 |
| 2012年 3月期 | 385 4/4 | 233 11/24 | 29,803,000 4/27 | 6735億283万 | 4076億41万 | +16.76% 2/24 | -11.43% 10/5 |
| 2013年 3月期 | 692 3/21 | 235 6/4 | 41,137,000 1/28 | 1兆2105億 | 4110億9913万 | +20.71% 1/4 | -12.85% 5/18 |
| 2014年 3月期 | 1,065 12/26 | 600 4/2 | 55,906,000 6/4 | 1兆8630億 | 1兆496億 | +21.86% 5/13 | -15.82% 6/3 |
| 2015年 3月期 | 1,019 12/8 | 738 10/17 10/16 | 70,981,000 11/4 | 1兆7826億 | 1兆2910億 | +19.77% 11/4 | -12.29% 10/17 |
| 2016年 3月期 | 1,049 4/23 | 591 2/12 | 27,666,000 1/29 | 1兆8350億 | 1兆338億 | +9.25% 2/1 | -14.82% 2/12 |
| 2017年 3月期 | 785 12/12 | 496 6/28 | 19,763,000 6/24 | 1兆3732億 | 8676億9187万 | +13.83% 12/8 | -12.81% 6/28 |
| 2018年 3月期 | 811 1/24 | 594 9/8 | 26,918,000 10/26 | 1兆3781億 | 1兆94億 | +8.93% 1/23 | -8.68% 2/14 |
| 2019年 3月期 | 717 9/25 | 524 12/25 | 20,169,400 10/30 | 1兆2184億 | 8904億7447万 | +6.74% 9/21 | -12.88% 12/25 |
| 2020年 3月期 | 579 1/20 | 357 3/13 | 16,491,600 3/13 | 9839億4030万 | 6066億7822万 | +12.43% 9/11 | -21.92% 3/13 |
| 2021年 3月期 | 601 3/23 3/22 | 393 4/2 | 14,942,900 1/28 | 1兆213億 | 6678億5585万 | +12.07% 6/8 | -6.99% 10/2 |
| 2022年 3月期 | 745 3/23 | 540 7/9 | 19,080,200 3/18 | 1兆2660億 | 9176億6453万 | +11.78% 9/14 | -10.05% 7/8 |
| 2023年 3月期 | 703 4/4 | 554 10/3 | 18,295,100 6/29 | 1兆1946億 | 8694億3583万 | +6.02% 2/21 | -7.94% 3/20 |
| 最新 | 1,081 2024/4/19 | 6,854,500 | 1兆6964億 | -5.34% 1,142 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%（1.41倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 126%（2.26倍）
- 1987/12/28 vs 1986/12/27
- -7%（0.93倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- -4%（0.96倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 40%（1.4倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 314%（4.14倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 98%（1.98倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/04/19 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
233円（2011/11/24） - 364%（4.64倍）
1,081円（4/19）