株価チャート
株価
4/19
- 前日 (4/18)
- 2,675
- 始値
- 2,670
- 高値
- 2,695
- 安値
- 2,627
- 終値 +0.15%
- 2,679
- 出来高 +36.09%
- 5,300,000
乖離率
- 株価（5日）
移動平均値 - -0.19%
2,684 - 株価（25日）
移動平均値 - -0.3%
2,687 - 出来高（5日）
移動平均値 - +21.71%
4,354,640
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 | 2,670 | 2,695 | 2,627 | 2,679 | +0.15% | 5,300,000 | 4兆3084億 | -0.3% | 12.13 | 1.1 |
| 04/18 | 2,602 | 2,697 | 2,581 | 2,675 | +2.65% | 3,894,600 | 4兆3019億 | -0.22% | 12.12 | 1.1 |
| 04/17 | 2,674 | 2,688 | 2,596 | 2,606 | -2.36% | 4,215,500 | 4兆1910億 | -2.65% | 11.8 | 1.07 |
| 04/16 | 2,700 | 2,737 | 2,651 | 2,669 | -4.37% | 5,874,900 | 4兆2923億 | -0.19% | 12.09 | 1.1 |
| 04/15 | 2,737 | 2,799 | 2,723 | 2,791 | +0.61% | 2,488,200 | 4兆4885億 | +4.45% | 12.64 | 1.15 |
| 04/12 | 2,790 | 2,791 | 2,745 | 2,774 | -0.04% | 3,344,600 | 4兆4611億 | +4.01% | 12.57 | 1.14 |
| 04/11 | 2,750 | 2,778 | 2,731 | 2,775 | +0.58% | 2,955,800 | 4兆4627億 | +4.28% | 12.57 | 1.14 |
| 04/10 | 2,760 | 2,783 | 2,749 | 2,759 | -1.29% | 3,222,000 | 4兆4370億 | +4.03% | 12.5 | 1.13 |
| 04/09 | 2,752 | 2,795 | 2,748 | 2,795 | +1.45% | 2,901,900 | 1兆4983億 | +5.75% | 12.66 | 1.15 |
| 04/08 | 2,746 | 2,808 | 2,734 | 2,755 | +0.33% | 3,404,700 | 4兆4306億 | +4.67% | 12.48 | 1.13 |
| 04/05 | 2,751 | 2,752 | 2,691 | 2,746 | +0.81% | 3,913,700 | 4兆4161億 | +4.73% | 12.44 | 1.13 |
| 04/04 | 2,715 | 2,750 | 2,692 | 2,724 | +1.34% | 5,021,300 | 4兆3807億 | +4.33% | 12.34 | 1.12 |
| 04/03 | 2,694 | 2,739 | 2,673 | 2,688 | +0.6% | 6,650,800 | 4兆3228億 | +3.42% | 12.18 | 1.1 |
| 04/02 | 2,659 | 2,699 | 2,638 | 2,672 | +2.22% | 5,920,400 | 4兆2971億 | +3.33% | 12.1 | 1.1 |
| 04/01 | 2,730 | 2,733 | 2,602 | 2,614 | -3.58% | 6,883,800 | 4兆2038億 | +1.51% | 11.84 | 1.07 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 2,702 | 2,721 | 2,686 | 2,711 | +1.73% | 4,303,500 | 4兆3598億 | +5.65% | 12.28 | 1.11 |
| 03/28 | 2,700 | 2,766 | 2,657 | 2,665 | -2.18% | 5,081,900 | 12兆8576億 | +4.35% | 12.07 | 1.09 |
| 03/27 | 2,754 | 2,760 | 2,711 | 2,724 | +2.1% | 5,791,800 | 4兆3813億 | +7% | 12.34 | 1.12 |
| 03/26 | 2,647 | 2,674 | 2,627 | 2,668 | +2.16% | 4,438,200 | 4兆2912億 | +5.14% | 12.09 | 1.1 |
| 03/25 | 2,684 | 2,684 | 2,610 | 2,612 | -2.22% | 4,358,700 | 4兆2006億 | +3.24% | 11.83 | 1.07 |
| 03/22 | 2,690 | 2,704 | 2,664 | 2,671 | +0.14% | 5,425,500 | 4兆2960億 | +5.75% | 12.1 | 1.1 |
| 03/21 | 2,663 | 2,689 | 2,618 | 2,668 | +3.18% | 7,874,100 | 4兆2901億 | +6.45% | 12.08 | 1.1 |
| 03/19 | 2,557 | 2,601 | 2,553 | 2,585 | +0.22% | 6,361,200 | 4兆1577億 | +3.91% | 11.71 | 1.06 |
| 03/18 | 2,553 | 2,615 | 2,545 | 2,580 | +0.93% | 5,517,300 | 4兆1486億 | +4.69% | 11.68 | 1.06 |
| 03/15 | 2,521 | 2,560 | 2,511 | 2,556 | +0.27% | 11,695,500 | 4兆1105億 | +4.71% | 11.58 | 1.05 |
| 03/14 | 2,565 | 2,575 | 2,525 | 2,549 | -0.92% | 5,997,900 | 4兆993億 | +5.37% | 11.55 | 1.05 |
| 03/13 | 2,563 | 2,593 | 2,540 | 2,573 | +1.83% | 7,356,000 | 4兆1373億 | +7.33% | 11.65 | 1.06 |
| 03/12 | 2,564 | 2,568 | 2,484 | 2,526 | -3.45% | 10,062,000 | 4兆628億 | +6.37% | 11.44 | 1.04 |
| 03/11 | 2,681 | 2,714 | 2,583 | 2,617 | -2.01% | 9,402,300 | 4兆2081億 | +11.16% | 11.85 | 1.07 |
| 03/08 | 2,652 | 2,712 | 2,614 | 2,670 | +2.16% | 9,919,500 | 4兆2944億 | +14.56% | 12.1 | 1.1 |
| 03/07 | 2,569 | 2,637 | 2,569 | 2,614 | +2.35% | 7,765,200 | 4兆2038億 | +13.36% | 11.84 | 1.07 |
| 03/06 | 2,516 | 2,554 | 2,507 | 2,554 | +1% | 6,106,200 | 4兆1073億 | +11.87% | 11.57 | 1.05 |
| 03/05 | 2,533 | 2,545 | 2,498 | 2,529 | -0.08% | 4,877,100 | 4兆666億 | +11.84% | 11.45 | 1.04 |
| 03/04 | 2,500 | 2,558 | 2,490 | 2,531 | +1.13% | 7,498,500 | 4兆698億 | +13.03% | 11.46 | 1.04 |
| 03/01 | 2,471 | 2,564 | 2,471 | 2,502 | +1.31% | 16,171,200 | 4兆242億 | +12.82% | 11.33 | 1.03 |
| 02/29 | 2,452 | 2,489 | 2,435 | 2,470 | +1.95% | 14,096,100 | 3兆9722億 | +12.32% | 11.19 | 1.01 |
| 02/28 | 2,373 | 2,435 | 2,358 | 2,423 | +2.48% | 7,028,400 | 3兆8961億 | +11.13% | 10.97 | 0.99 |
| 02/27 | 2,367 | 2,396 | 2,358 | 2,364 | -1.09% | 5,185,800 | 3兆8018億 | +9.24% | 10.71 | 0.97 |
| 02/26 | 2,370 | 2,403 | 2,364 | 2,390 | -0.35% | 9,399,000 | 3兆8436億 | +11.27% | 10.83 | 0.98 |
| 02/22 | 2,430 | 2,431 | 2,385 | 2,398 | -0.74% | 6,666,300 | 3兆8570億 | +12.6% | 10.86 | 0.98 |
| 02/21 | 2,432 | 2,444 | 2,395 | 2,416 | -1.52% | 6,930,000 | 3兆8859億 | +14.36% | 10.95 | 0.99 |
| 02/20 | 2,510 | 2,514 | 2,430 | 2,454 | -2.61% | 7,069,200 | 3兆9460億 | +17.12% | 11.11 | 1.01 |
| 02/19 | 2,494 | 2,520 | 2,480 | 2,519 | +1.27% | 6,387,300 | 4兆516億 | +21.41% | 11.41 | 1.03 |
| 02/16 | 2,533 | 2,534 | 2,476 | 2,488 | -0.19% | 13,843,200 | 4兆7億 | +21.29% | 11.27 | 1.02 |
| 02/15 | 2,367 | 2,497 | 2,313 | 2,492 | +13.75% | 15,572,700 | 4兆82億 | +22.84% | 11.29 | 1.02 |
| 02/14 | 2,183 | 2,236 | 2,169 | 2,191 | -0.65% | 9,041,100 | 3兆5235億 | +9.28% | 9.92 | 0.9 |
| 02/13 | 2,123 | 2,228 | 2,123 | 2,205 | +10.82% | 12,784,500 | 3兆5466億 | +10.65% | 9.99 | 0.91 |
| 02/09 | 2,009 | 2,016 | 1,990 | 1,990 | -1.24% | 3,409,800 | 3兆2003億 | +0.45% | 9.01 | 0.82 |
| 02/08 | 2,003 | 2,030 | 1,994 | 2,015 | +0.9% | 4,449,300 | 3兆2405億 | +1.97% | 9.13 | 0.83 |
| 02/07 | 1,990 | 1,999 | 1,980 | 1,997 | +0.18% | 4,202,400 | 3兆2116億 | +1.37% | 9.05 | 0.82 |
| 02/06 | 2,019 | 2,028 | 1,991 | 1,993 | -1.69% | 4,507,200 | 3兆2057億 | +1.6% | 9.03 | 0.82 |
| 02/05 | 2,026 | 2,035 | 2,009 | 2,028 | +0.88% | 3,179,100 | 3兆2609億 | +3.77% | 9.18 | 0.83 |
| 02/02 | 2,017 | 2,019 | 2,007 | 2,010 | -0.63% | 2,847,600 | 3兆2325億 | +3.34% | 9.1 | 0.83 |
| 02/01 | 2,033 | 2,041 | 2,018 | 2,023 | -1.3% | 2,960,700 | 3兆2528億 | +4.48% | 9.16 | 0.83 |
| 01/31 | 2,020 | 2,049 | 2,010 | 2,049 | +0.74% | 4,110,900 | 3兆2957億 | +6.4% | 9.28 | 0.84 |
| 01/30 | 2,029 | 2,048 | 2,023 | 2,034 | +0.88% | 4,157,400 | 3兆2716億 | +6.18% | 9.21 | 0.84 |
| 01/29 | 2,003 | 2,026 | 2,003 | 2,017 | +1.63% | 3,600,600 | 3兆2432億 | +5.75% | 9.13 | 0.83 |
| 01/26 | 2,007 | 2,014 | 1,981 | 1,984 | -1.2% | 3,952,500 | 3兆1912億 | +4.55% | 8.99 | 0.81 |
| 01/25 | 2,022 | 2,028 | 2,002 | 2,008 | -0.08% | 4,403,400 | 3兆2298億 | +6.32% | 9.1 | 0.82 |
| 01/24 | 2,003 | 2,015 | 1,995 | 2,010 | -0.02% | 3,478,500 | 3兆2325億 | +6.91% | 9.1 | 0.83 |
| 01/23 | 2,018 | 2,023 | 1,994 | 2,010 | +0.02% | 4,350,900 | 3兆2330億 | +7.33% | 9.11 | 0.83 |
| 01/22 | 1,984 | 2,015 | 1,980 | 2,010 | +2.78% | 4,072,200 | 3兆2325億 | +7.6% | 9.1 | 0.83 |
| 01/19 | 1,976 | 1,984 | 1,951 | 1,956 | +0.26% | 3,926,100 | 3兆1451億 | +4.97% | 8.86 | 0.8 |
| 01/18 | 1,986 | 1,992 | 1,950 | 1,951 | -1.71% | 4,116,000 | 3兆1370億 | +4.87% | 8.84 | 0.8 |
| 01/17 | 1,963 | 2,036 | 1,959 | 1,985 | +1.69% | 5,343,000 | 3兆1917億 | +6.93% | 8.99 | 0.81 |
| 01/16 | 1,964 | 1,967 | 1,949 | 1,952 | -0.76% | 3,642,000 | 3兆1386億 | +5.27% | 8.84 | 0.8 |
| 01/15 | 1,917 | 1,969 | 1,917 | 1,967 | +2.72% | 3,664,800 | 3兆1628億 | +6.19% | 8.91 | 0.81 |
| 01/12 | 1,936 | 1,936 | 1,909 | 1,915 | -1.02% | 5,171,400 | 3兆791億 | +3.61% | 8.67 | 0.79 |
| 01/11 | 1,911 | 1,945 | 1,910 | 1,934 | +2.15% | 5,593,200 | 3兆1108億 | +4.79% | 8.76 | 0.79 |
| 01/10 | 1,900 | 1,909 | 1,881 | 1,894 | -0.32% | 4,592,700 | 3兆454億 | +2.75% | 8.58 | 0.78 |
| 01/09 | 1,910 | 1,927 | 1,900 | 1,900 | -0.02% | 4,270,200 | 3兆550億 | +3.19% | 8.6 | 0.78 |
| 01/05 | 1,876 | 1,909 | 1,876 | 1,900 | +1.91% | 4,518,300 | 3兆556億 | +3.37% | 8.61 | 0.78 |
| 01/04 | 1,818 | 1,866 | 1,804 | 1,864 | +0.85% | 6,813,000 | 2兆9982億 | +1.6% | 8.44 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,823 | 1,861 | 1,822 | 1,849 | +1.72% | 4,896,900 | 2兆9730億 | +0.8% | 8.4 | 0.76 |
| 12/28 | 1,803 | 1,822 | 1,803 | 1,817 | +1.17% | 3,025,800 | 2兆9226億 | -0.85% | 8.26 | 0.75 |
| 12/27 | 1,803 | 1,807 | 1,789 | 1,796 | +0.43% | 3,161,400 | 2兆8888億 | -2% | 8.17 | 0.74 |
| 12/26 | 1,795 | 1,795 | 1,781 | 1,789 | -0.24% | 2,187,000 | 2兆8765億 | -2.47% | 8.13 | 0.74 |
| 12/25 | 1,809 | 1,810 | 1,783 | 1,793 | +0.82% | 2,267,100 | 2兆8835億 | -2.24% | 8.15 | 0.74 |
| 12/22 | 1,777 | 1,789 | 1,774 | 1,778 | -0.07% | 2,977,800 | 2兆8599億 | -3.19% | 8.08 | 0.73 |
| 12/21 | 1,810 | 1,818 | 1,778 | 1,780 | -1.86% | 3,344,400 | 2兆8620億 | -3.28% | 8.09 | 0.73 |
| 12/20 | 1,800 | 1,828 | 1,793 | 1,813 | +1.15% | 3,490,500 | 2兆9162億 | -1.66% | 8.24 | 0.75 |
| 12/19 | 1,778 | 1,795 | 1,774 | 1,793 | +1.84% | 3,939,300 | 2兆8829億 | -2.99% | 8.15 | 0.74 |
| 12/18 | 1,783 | 1,783 | 1,751 | 1,760 | -1.86% | 4,978,500 | 2兆8309億 | -4.95% | 8 | 0.73 |
| 12/15 | 1,800 | 1,824 | 1,793 | 1,794 | -1.63% | 6,500,400 | 2兆8846億 | -3.36% | 8.15 | 0.74 |
| 12/14 | 1,856 | 1,862 | 1,819 | 1,823 | -2.98% | 6,376,500 | 2兆9323億 | -1.87% | 8.29 | 0.75 |
| 12/13 | 1,880 | 1,884 | 1,862 | 1,879 | -0.16% | 2,808,300 | 3兆223億 | +1.15% | 8.54 | 0.77 |
| 12/12 | 1,878 | 1,899 | 1,870 | 1,882 | +0.05% | 2,916,000 | 3兆271億 | +1.36% | 8.56 | 0.78 |
| 12/11 | 1,877 | 1,884 | 1,864 | 1,881 | +0.7% | 3,514,800 | 3兆255億 | +1.26% | 8.55 | 0.77 |
| 12/08 | 1,907 | 1,908 | 1,862 | 1,868 | -2.96% | 6,588,300 | 3兆46億 | +0.56% | 8.49 | 0.77 |
| 12/07 | 1,898 | 1,927 | 1,895 | 1,925 | +1.1% | 4,357,800 | 3兆963億 | +3.62% | 8.75 | 0.79 |
| 12/06 | 1,875 | 1,908 | 1,866 | 1,904 | +2.38% | 5,065,800 | 3兆625億 | +2.66% | 8.66 | 0.78 |
| 12/05 | 1,865 | 1,884 | 1,860 | 1,860 | -0.23% | 3,604,500 | 2兆9912億 | +0.54% | 8.45 | 0.77 |
| 12/04 | 1,854 | 1,869 | 1,838 | 1,864 | +0.2% | 3,565,800 | 2兆9982億 | +0.83% | 8.47 | 0.77 |
| 12/01 | 1,861 | 1,873 | 1,852 | 1,861 | +0.89% | 3,340,500 | 2兆9923億 | +0.74% | 8.46 | 0.77 |
| 11/30 | 1,816 | 1,847 | 1,813 | 1,844 | +0.65% | 7,356,300 | 2兆9660億 | -0.04% | 8.38 | 0.76 |
| 11/29 | 1,827 | 1,839 | 1,820 | 1,832 | +0.04% | 3,910,200 | 2兆9467億 | -0.58% | 8.33 | 0.75 |
| 11/28 | 1,833 | 1,835 | 1,823 | 1,832 | +0.05% | 3,520,800 | 2兆9457億 | -0.51% | 8.33 | 0.75 |
| 11/27 | 1,838 | 1,851 | 1,817 | 1,831 | -0.09% | 3,911,700 | 2兆9441億 | -0.51% | 8.32 | 0.75 |
| 11/24 | 1,840 | 1,841 | 1,822 | 1,832 | +0.84% | 3,246,000 | 2兆9467億 | -0.47% | 8.33 | 0.75 |
| 11/22 | 1,802 | 1,831 | 1,800 | 1,817 | +0.63% | 3,450,000 | 2兆9221億 | -1.36% | 8.26 | 0.75 |
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 | 1,500 4,500 5/7 | 545 1,635 11/21 | 16,196,100 5,398,700 10/30 | - | - | +23.04% 12/29 | -30.79% 11/21 |
| 2010年 3月期 | 1,020 3,060 5/11 | 662 1,986 11/4 | 11,320,200 3,773,400 10/29 | - | - | +13.07% 5/11 | -11.79% 7/8 |
| 2011年 3月期 | 944 2,832 4/26 | 527 1,582 3/15 | 29,394,000 9,798,000 3/14 | 1兆1931億 | 6665億2824万 | +11.28% 2/17 | -19.35% 3/15 |
| 2012年 3月期 | 680 2,040 7/26 | 461 1,382 12/29 | 12,522,300 4,174,100 2/23 | 8594億9280万 | 5822億6424万 | +11.65% 2/15 | -10.57% 5/7 |
| 2013年 3月期 | 735 2,205 3/15 | 381 1,144 6/5 | 19,656,000 6,552,000 5/31 | 9290億1060万 | 4819億9008万 | +22.19% 4/11 | -13.36% 5/18 |
| 2014年 3月期 | 1,055 3,165 5/23 | 640 1,922 4/4 1,921 4/2 | 21,611,400 7,203,800 4/5 | 1兆3334億 | 8093億5572万 | +14.33% 5/13 | -17.89% 6/7 |
| 2015年 3月期 | 1,182 3,547 3/27 | 695 2,084 10/17 | 15,299,400 5,099,800 11/4 | 2兆2462億 | 1兆3197億 | +14.16% 12/4 | -10.67% 10/17 |
| 2016年 3月期 | 1,473 4,420 8/18 | 833 2,500 2/12 | 19,873,200 6,624,400 6/19 | 2兆7991億 | 1兆5832億 | +10.53% 5/21 | -16.9% 2/12 |
| 2017年 3月期 | 1,340 4,020 2/15 | 790 2,370 6/28 | 10,132,500 3,377,500 6/28 | 2兆5458億 | 1兆5009億 | +12.52% 11/24 | -15.77% 6/28 |
| 2018年 3月期 | 1,358 4,073 6/6 | 1,059 3,178 3/26 | 17,029,200 5,676,400 5/31 | 2兆5793億 | 1兆8854億 | +6.47% 6/2 | -10.23% 2/15 |
| 2019年 3月期 | 1,294 3,882 5/18 | 1,000 3,001 12/25 | 10,652,400 3,550,800 5/31 | 2兆3031億 | 1兆7804億 | +10.92% 9/25 | -8.59% 12/25 |
| 2020年 3月期 | 1,267 3,800 2/6 | 864 2,591 3/17 | 11,269,800 3,756,600 3/19 | 2兆2545億 | 1兆5372億 | +5.93% 9/13 | -21.05% 3/16 |
| 2021年 3月期 | 1,153 3,459 3/23 | 874 2,622 7/31 | 17,052,300 5,684,100 5/29 | 2兆528億 | 1兆5560億 | +10.24% 11/19 | -8.74% 7/31 |
| 2022年 3月期 | 1,418 4,254 3/23 | 1,031 3,093 4/30 | 14,349,300 4,783,100 10/28 | 2兆5253億 | 1兆8356億 | +10.22% 1/14 | -8.48% 11/29 |
| 2023年 3月期 | 1,554 4,663 3/9 | 1,217 3,651 4/7 | 18,765,600 6,255,200 12/29 | 2兆4992億 | 2兆1673億 | +7.91% 12/23 | -7.78% 3/20 |
| 最新 | 2,679 2024/4/19 | 5,300,000 | 4兆3084億 | -0.3% 2,687 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/19 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
381円（2012/06/05） - 603%（7.03倍）
2,679円（4/19）