株価チャート
株価
4/19
- 前日 (4/18)
- 4,672
- 始値
- 4,667
- 高値
- 4,668
- 安値
- 4,558
- 終値 -0.73%
- 4,638
- 出来高 +23.58%
- 5,957,900
乖離率
- 株価（5日）
移動平均値 - -0.86%
4,678 - 株価（25日）
移動平均値 - -1.47%
4,707 - 出来高（5日）
移動平均値 - +10.29%
5,401,820
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 | 4,667 | 4,668 | 4,558 | 4,638 | -0.73% | 5,957,900 | 9兆1739億 | -1.47% | 13.51 | 2.04 |
| 04/18 | 4,588 | 4,716 | 4,578 | 4,672 | +2.14% | 4,821,200 | 9兆2412億 | -0.57% | 13.6 | 2.06 |
| 04/17 | 4,647 | 4,677 | 4,574 | 4,574 | -1.42% | 4,049,000 | 9兆473億 | -2.43% | 13.32 | 2.01 |
| 04/16 | 4,770 | 4,776 | 4,600 | 4,640 | -4.66% | 7,251,400 | 9兆1779億 | -0.9% | 13.51 | 2.04 |
| 04/15 | 4,732 | 4,867 | 4,726 | 4,867 | +1.52% | 4,929,600 | 9兆6269億 | +4.13% | 14.17 | 2.14 |
| 04/12 | 4,810 | 4,810 | 4,745 | 4,794 | +0.21% | 4,485,600 | 9兆4825億 | +2.83% | 13.96 | 2.11 |
| 04/11 | 4,735 | 4,805 | 4,713 | 4,784 | +0.82% | 4,376,900 | 9兆4627億 | +2.86% | 13.93 | 2.11 |
| 04/10 | 4,774 | 4,797 | 4,745 | 4,745 | -2.04% | 4,135,500 | 9兆3856億 | +2.35% | 13.82 | 2.09 |
| 04/09 | 4,807 | 4,867 | 4,802 | 4,844 | +0.83% | 3,509,200 | 9兆7001億 | +4.78% | 14.11 | 2.13 |
| 04/08 | 4,773 | 4,869 | 4,760 | 4,804 | +0.92% | 5,005,000 | 9兆5023億 | +4.3% | 13.99 | 2.12 |
| 04/05 | 4,690 | 4,777 | 4,664 | 4,760 | +0.06% | 5,789,400 | 9兆4152億 | +3.68% | 13.86 | 2.1 |
| 04/04 | 4,644 | 4,810 | 4,638 | 4,757 | +2.81% | 6,449,100 | 9兆4093億 | +3.96% | 13.85 | 2.1 |
| 04/03 | 4,640 | 4,680 | 4,588 | 4,627 | -0.84% | 6,092,000 | 9兆1522億 | +1.47% | 13.47 | 2.04 |
| 04/02 | 4,631 | 4,765 | 4,623 | 4,666 | +0.93% | 5,931,900 | 9兆2293億 | +2.57% | 13.59 | 2.06 |
| 04/01 | 4,773 | 4,788 | 4,590 | 4,623 | -1.7% | 4,676,300 | 9兆2575億 | +1.92% | 13.46 | 2.04 |
| 03/29 | 4,742 | 4,776 | 4,697 | 4,703 | -0.47% | 4,678,600 | 9兆4177億 | +3.98% | 13.69 | 2.07 |
| 03/28 | 4,700 | 4,757 | 4,683 | 4,725 | -0.74% | 5,218,100 | 9兆4618億 | +4.81% | 13.76 | 2.08 |
| 03/27 | 4,730 | 4,783 | 4,728 | 4,760 | +1.17% | 5,288,800 | 9兆5319億 | +5.9% | 13.86 | 2.1 |
| 03/26 | 4,703 | 4,718 | 4,662 | 4,705 | +0.45% | 3,497,700 | 9兆4217億 | +4.91% | 13.7 | 2.07 |
| 03/25 | 4,794 | 4,794 | 4,684 | 4,684 | -1.99% | 4,422,500 | 9兆3797億 | +4.67% | 13.64 | 2.06 |
| 03/22 | 4,800 | 4,829 | 4,764 | 4,779 | -0.15% | 5,472,800 | 9兆5699億 | +7.1% | 13.92 | 2.1 |
| 03/21 | 4,748 | 4,796 | 4,706 | 4,786 | +2.92% | 6,186,600 | 9兆5839億 | +7.89% | 13.94 | 2.11 |
| 03/19 | 4,540 | 4,660 | 4,534 | 4,650 | +1.62% | 5,186,200 | 9兆3116億 | +5.3% | 13.54 | 2.05 |
| 03/18 | 4,520 | 4,648 | 4,507 | 4,576 | +1.69% | 5,865,100 | 9兆1634億 | +4.38% | 13.32 | 2.02 |
| 03/15 | 4,406 | 4,527 | 4,406 | 4,500 | +1.17% | 5,774,300 | 9兆112億 | +3.28% | 13.1 | 1.98 |
| 03/14 | 4,418 | 4,463 | 4,401 | 4,448 | +0.88% | 4,311,900 | 8兆9071億 | +2.68% | 12.95 | 1.96 |
| 03/13 | 4,456 | 4,490 | 4,375 | 4,409 | 0% | 4,685,900 | 8兆8290億 | +2.32% | 12.84 | 1.94 |
| 03/12 | 4,385 | 4,416 | 4,331 | 4,409 | -1.03% | 4,282,500 | 8兆8290億 | +2.85% | 12.84 | 1.94 |
| 03/11 | 4,560 | 4,560 | 4,376 | 4,455 | -2.28% | 5,747,900 | 8兆9211億 | +4.53% | 12.97 | 1.96 |
| 03/08 | 4,533 | 4,623 | 4,461 | 4,559 | +1.06% | 7,446,100 | 9兆1293億 | +7.55% | 13.28 | 2.01 |
| 03/07 | 4,485 | 4,542 | 4,453 | 4,511 | +2.17% | 5,674,500 | 9兆332億 | +7.05% | 13.14 | 1.99 |
| 03/06 | 4,375 | 4,424 | 4,335 | 4,415 | +0.16% | 5,304,700 | 8兆8410億 | +5.4% | 12.86 | 1.94 |
| 03/05 | 4,376 | 4,408 | 4,335 | 4,408 | -0.29% | 5,631,700 | 8兆8270億 | +5.86% | 12.84 | 1.94 |
| 03/04 | 4,450 | 4,463 | 4,393 | 4,421 | -0.61% | 4,123,400 | 8兆8530億 | +6.86% | 12.87 | 1.95 |
| 03/01 | 4,378 | 4,493 | 4,378 | 4,448 | +1.65% | 6,701,000 | 8兆9071億 | +8.14% | 12.95 | 1.96 |
| 02/29 | 4,400 | 4,416 | 4,320 | 4,376 | +0.25% | 6,655,500 | 8兆7629億 | +7.02% | 12.74 | 1.93 |
| 02/28 | 4,395 | 4,411 | 4,333 | 4,365 | +0.6% | 3,914,900 | 8兆7409億 | +7.3% | 12.71 | 1.92 |
| 02/27 | 4,320 | 4,376 | 4,312 | 4,339 | -0.12% | 3,708,700 | 8兆6888億 | +7.22% | 12.63 | 1.91 |
| 02/26 | 4,220 | 4,369 | 4,220 | 4,344 | +0.93% | 6,160,800 | 8兆6988億 | +7.98% | 12.65 | 1.91 |
| 02/22 | 4,308 | 4,331 | 4,261 | 4,304 | -0.39% | 6,412,100 | 8兆6187億 | +7.65% | 12.53 | 1.9 |
| 02/21 | 4,370 | 4,374 | 4,299 | 4,321 | -1.59% | 6,476,100 | 8兆6528億 | +8.65% | 12.58 | 1.9 |
| 02/20 | 4,480 | 4,494 | 4,352 | 4,391 | -2.79% | 5,973,000 | 8兆7929億 | +11.02% | 12.79 | 1.93 |
| 02/19 | 4,464 | 4,518 | 4,436 | 4,517 | +1.26% | 4,484,700 | 9兆452億 | +14.91% | 13.15 | 1.99 |
| 02/16 | 4,498 | 4,520 | 4,409 | 4,461 | +2.15% | 9,269,300 | 8兆9331億 | +14.41% | 12.99 | 1.96 |
| 02/15 | 4,365 | 4,448 | 4,323 | 4,367 | +5.87% | 12,938,500 | 8兆7449億 | +12.9% | 12.72 | 1.92 |
| 02/14 | 4,207 | 4,242 | 4,122 | 4,125 | -3.55% | 11,180,300 | 8兆2603億 | +7.51% | 12.01 | 1.82 |
| 02/13 | 4,063 | 4,297 | 4,050 | 4,277 | +11% | 14,337,900 | 8兆5646億 | +12.11% | 12.45 | 1.88 |
| 02/09 | 3,902 | 3,907 | 3,853 | 3,853 | -1.15% | 4,323,700 | 7兆7156億 | +1.77% | 11.22 | 1.7 |
| 02/08 | 3,894 | 3,925 | 3,849 | 3,898 | +0.52% | 4,191,600 | 7兆8057億 | +3.34% | 11.35 | 1.72 |
| 02/07 | 3,840 | 3,884 | 3,823 | 3,878 | +0.34% | 3,720,900 | 7兆7656億 | +3.19% | 11.29 | 1.71 |
| 02/06 | 3,899 | 3,923 | 3,849 | 3,865 | +0.05% | 5,108,100 | 7兆7396億 | +3.26% | 11.25 | 1.7 |
| 02/05 | 3,849 | 3,886 | 3,803 | 3,863 | +1.77% | 3,471,900 | 7兆7356億 | +3.62% | 11.25 | 1.7 |
| 02/02 | 3,870 | 3,874 | 3,776 | 3,796 | -2.27% | 6,788,300 | 7兆6014億 | +2.26% | 11.05 | 1.67 |
| 02/01 | 3,880 | 3,909 | 3,856 | 3,884 | -1.17% | 4,140,100 | 7兆7777億 | +5% | 11.31 | 1.71 |
| 01/31 | 3,852 | 3,935 | 3,837 | 3,930 | +1.52% | 4,464,200 | 7兆8698億 | +6.74% | 11.44 | 1.73 |
| 01/30 | 3,835 | 3,895 | 3,819 | 3,871 | +1.87% | 4,695,900 | 7兆7516億 | +5.71% | 11.27 | 1.7 |
| 01/29 | 3,724 | 3,800 | 3,721 | 3,800 | +1.79% | 3,533,900 | 7兆6095億 | +4.17% | 11.07 | 1.67 |
| 01/26 | 3,821 | 3,821 | 3,730 | 3,733 | -2.28% | 4,071,000 | 7兆4753億 | +2.67% | 10.87 | 1.64 |
| 01/25 | 3,878 | 3,904 | 3,820 | 3,820 | -0.73% | 3,259,200 | 7兆6495億 | +5.47% | 11.12 | 1.68 |
| 01/24 | 3,879 | 3,900 | 3,818 | 3,848 | -0.36% | 3,944,900 | 7兆7056億 | +6.62% | 11.2 | 1.69 |
| 01/23 | 3,847 | 3,878 | 3,827 | 3,862 | +0.81% | 3,883,100 | 7兆7336億 | +7.31% | 11.25 | 1.7 |
| 01/22 | 3,778 | 3,834 | 3,771 | 3,831 | +2.63% | 3,153,700 | 7兆6715億 | +6.59% | 11.16 | 1.69 |
| 01/19 | 3,798 | 3,798 | 3,723 | 3,733 | +0.54% | 3,287,300 | 7兆4753億 | +3.95% | 10.87 | 1.64 |
| 01/18 | 3,798 | 3,822 | 3,703 | 3,713 | -1.88% | 4,574,500 | 7兆4352億 | +3.37% | 10.81 | 1.64 |
| 01/17 | 3,810 | 3,897 | 3,780 | 3,784 | +0.5% | 7,070,000 | 7兆5774億 | +5.35% | 11.02 | 1.67 |
| 01/16 | 3,805 | 3,819 | 3,765 | 3,765 | -0.76% | 4,110,100 | 7兆5394億 | +4.82% | 10.96 | 1.66 |
| 01/15 | 3,759 | 3,794 | 3,735 | 3,794 | +2.1% | 3,630,700 | 7兆5974億 | +5.65% | 11.05 | 1.67 |
| 01/12 | 3,749 | 3,756 | 3,701 | 3,716 | +0.7% | 5,442,500 | 7兆4412億 | +3.63% | 10.82 | 1.64 |
| 01/11 | 3,662 | 3,721 | 3,652 | 3,690 | +2.73% | 5,935,800 | 7兆3892億 | +2.96% | 10.74 | 1.63 |
| 01/10 | 3,562 | 3,613 | 3,538 | 3,592 | +0.28% | 5,260,600 | 7兆1929億 | +0.25% | 10.46 | 1.58 |
| 01/09 | 3,615 | 3,627 | 3,574 | 3,582 | +0.76% | 5,114,500 | 7兆1729億 | -0.08% | 10.43 | 1.58 |
| 01/05 | 3,520 | 3,564 | 3,520 | 3,555 | +1.31% | 3,431,100 | 7兆1188億 | -0.86% | 10.35 | 1.57 |
| 01/04 | 3,499 | 3,512 | 3,446 | 3,509 | -0.57% | 5,221,300 | 7兆267億 | -2.28% | 10.22 | 1.55 |
| 2023 | ||||||||||
| 12/29 | 3,518 | 3,557 | 3,501 | 3,529 | +0.43% | 3,341,700 | 7兆668億 | -1.94% | 10.28 | 1.57 |
| 12/28 | 3,492 | 3,526 | 3,488 | 3,514 | +0.89% | 2,965,000 | 7兆367億 | -2.61% | 10.23 | 1.57 |
| 12/27 | 3,485 | 3,499 | 3,469 | 3,483 | +0.58% | 2,804,400 | 6兆9747億 | -3.62% | 10.14 | 1.55 |
| 12/26 | 3,471 | 3,473 | 3,441 | 3,463 | -0.2% | 2,067,800 | 6兆9346億 | -4.34% | 10.08 | 1.54 |
| 12/25 | 3,499 | 3,511 | 3,464 | 3,470 | +0.43% | 1,352,300 | 6兆9486億 | -4.38% | 10.1 | 1.55 |
| 12/22 | 3,441 | 3,482 | 3,440 | 3,455 | +0.14% | 3,197,400 | 6兆9186億 | -4.82% | 10.06 | 1.54 |
| 12/21 | 3,500 | 3,507 | 3,417 | 3,450 | -2.02% | 4,758,300 | 6兆9086億 | -4.96% | 10.05 | 1.54 |
| 12/20 | 3,550 | 3,577 | 3,520 | 3,521 | +1% | 4,973,900 | 7兆508億 | -3.03% | 10.25 | 1.57 |
| 12/19 | 3,463 | 3,495 | 3,414 | 3,486 | +2.74% | 6,145,800 | 6兆9807億 | -3.97% | 10.15 | 1.55 |
| 12/18 | 3,446 | 3,458 | 3,371 | 3,393 | -2.84% | 6,727,800 | 6兆7944億 | -6.55% | 9.88 | 1.51 |
| 12/15 | 3,500 | 3,590 | 3,480 | 3,492 | -2.92% | 8,194,400 | 6兆9927億 | -3.85% | 10.17 | 1.56 |
| 12/14 | 3,636 | 3,647 | 3,566 | 3,597 | -3.69% | 5,913,600 | 7兆2029億 | -0.88% | 10.47 | 1.6 |
| 12/13 | 3,750 | 3,752 | 3,703 | 3,735 | -0.24% | 3,402,300 | 7兆4793億 | +3.21% | 10.88 | 1.67 |
| 12/12 | 3,772 | 3,799 | 3,744 | 3,744 | -0.58% | 3,567,600 | 7兆4973億 | +3.83% | 10.9 | 1.67 |
| 12/11 | 3,755 | 3,782 | 3,722 | 3,766 | +1.29% | 3,364,900 | 7兆5414億 | +4.73% | 10.97 | 1.68 |
| 12/08 | 3,750 | 3,782 | 3,687 | 3,718 | -1.72% | 7,307,900 | 7兆4452億 | +3.8% | 10.83 | 1.66 |
| 12/07 | 3,754 | 3,783 | 3,733 | 3,783 | +1.01% | 5,505,500 | 7兆5754億 | +5.97% | 11.02 | 1.69 |
| 12/06 | 3,678 | 3,755 | 3,646 | 3,745 | +2.13% | 4,190,900 | 7兆4993億 | +5.43% | 10.9 | 1.67 |
| 12/05 | 3,687 | 3,702 | 3,650 | 3,667 | +0.33% | 3,745,900 | 7兆3431億 | +3.76% | 10.68 | 1.64 |
| 12/04 | 3,650 | 3,664 | 3,604 | 3,655 | -0.41% | 2,631,700 | 7兆3191億 | +3.81% | 10.64 | 1.63 |
| 12/01 | 3,672 | 3,682 | 3,642 | 3,670 | +0.6% | 3,257,400 | 7兆3491億 | +4.62% | 10.69 | 1.64 |
| 11/30 | 3,585 | 3,648 | 3,582 | 3,648 | +1.16% | 9,114,100 | 7兆3051億 | +4.41% | 10.62 | 1.63 |
| 11/29 | 3,650 | 3,675 | 3,593 | 3,606 | -1.93% | 3,607,600 | 7兆2210億 | +3.62% | 10.5 | 1.61 |
| 11/28 | 3,698 | 3,704 | 3,660 | 3,677 | -1.02% | 2,956,400 | 7兆3631億 | +6.03% | 10.71 | 1.64 |
| 11/27 | 3,737 | 3,747 | 3,686 | 3,715 | -0.54% | 3,409,800 | 7兆4392億 | +7.53% | 10.82 | 1.66 |
| 11/24 | 3,740 | 3,770 | 3,717 | 3,735 | +1.77% | 3,768,500 | 7兆4793億 | +8.51% | 10.88 | 1.67 |
| 11/22 | 3,623 | 3,708 | 3,612 | 3,670 | +1.07% | 4,154,000 | 7兆3491億 | +6.97% | 10.69 | 1.64 |
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 | 1,627 2,440,000 4/11 | 1,207 1,810,000 6/8 | 18,149,700 6,049,900 11/17 | - | - | +8.98% 7/11 | -12.38% 11/17 |
| 2008年 3月期 | 1,853 5,560 6/11 | 1,107 3,320 1/23 3,320 1/22 | 27,418,500 9,139,500 1/24 | - | - | +15.3% 2/4 | -12.38% 8/17 |
| 2009年 3月期 | 1,557 4,670 5/2 | 585 1,756 3/10 | 37,734,300 12,578,100 11/21 | - | - | +25.14% 3/27 | -33.04% 11/21 |
| 2010年 3月期 | 1,023 3,070 5/11 | 752 2,255 11/4 | 26,853,000 8,951,000 4/2 | - | - | +12.72% 5/11 | -9.21% 10/5 |
| 2011年 3月期 | 970 2,910 4/16 | 671 2,012 3/14 | 39,120,900 13,040,300 3/14 | 2兆3411億 | 1兆6187億 | +11.51% 2/17 | -17.39% 3/15 |
| 2012年 3月期 | 801 2,404 7/8 | 557 1,671 12/29 | 16,739,700 5,579,900 4/4 | 1兆9340億 | 1兆3443億 | +14.03% 2/16 | -8.74% 9/6 |
| 2013年 3月期 | 975 2,926 3/12 | 550 1,651 6/4 | 17,988,900 5,996,300 12/20 | 2兆3540億 | 1兆3282億 | +17.56% 1/11 | -10.77% 5/18 |
| 2014年 3月期 | 1,195 3,585 5/22 | 841 2,522 4/2 | 26,135,700 8,711,900 4/5 | 2兆8842億 | 2兆290億 | +13.25% 7/5 | -13.41% 2/4 |
| 2015年 3月期 | 1,564 4,693 3/27 | 962 2,885 5/20 | 21,086,100 7,028,700 11/4 | 3兆6113億 | 2兆2200億 | +12.01% 11/19 | -6.5% 8/8 |
| 2016年 3月期 | 1,835 5,504 8/17 | 1,103 3,310 2/12 | 20,401,500 6,800,500 2/1 | 4兆1694億 | 2兆5074億 | +7.23% 11/9 | -17.83% 2/12 |
| 2017年 3月期 | 1,814 5,441 12/12 | 1,021 3,063 6/28 | 18,784,500 6,261,500 11/11 | 4兆1216億 | 2兆3202億 | +14.42% 11/25 | -11.54% 6/28 |
| 2018年 3月期 | 1,839 5,517 1/18 | 1,397 4,192 9/8 | 20,372,100 6,790,700 11/30 | 4兆1268億 | 3兆1566億 | +7.52% 10/25 | -7.62% 2/14 |
| 2019年 3月期 | 1,912 5,737 9/28 | 1,563 4,689 4/3 | 13,269,300 4,423,100 2/28 | 4兆2914億 | 3兆5074億 | +6.95% 5/18 | -7.75% 12/26 |
| 2020年 3月期 | 2,106 6,317 2/6 | 1,389 4,167 3/19 | 16,354,200 5,451,400 8/27 | 4兆4850億 | 2兆9585億 | +6.96% 9/24 | -23.51% 3/18 |
| 2021年 3月期 | 1,915 5,746 3/9 | 1,456 4,368 5/15 | 21,840,300 7,280,100 3/22 | 4兆336億 | 3兆663億 | +13.46% 11/11 | -10.16% 5/14 |
| 2022年 3月期 | 2,522 7,565 3/22 | 1,636 4,907 6/21 | 14,419,500 4,806,500 9/14 | 5兆2765億 | 3兆4226億 | +11.71% 3/22 | -9.41% 3/8 |
| 2023年 3月期 | 3,000 3/9 | 2,167 6,500 4/8 | 19,386,300 11/30 | 6兆75億 | 4兆4200億 | +8.91% 6/1 | -9.1% 3/20 |
| 最新 | 4,638 2024/4/19 | 5,957,900 | 9兆1739億 | -1.47% 4,707 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/19 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
471円（2003/03/11） - 885%（9.85倍）
4,638円（4/19）