株価チャート
株価
4/18
- 前日 (4/17)
- 3,568
- 始値
- 3,593
- 高値
- 3,634
- 安値
- 3,579
- 終値 +0.48%
- 3,585
- 出来高 -22.33%
- 2,207,400
乖離率
- 株価（5日）
移動平均値 - -0.8%
3,614 - 株価（25日）
移動平均値 - -4.73%
3,763 - 出来高（5日）
移動平均値 - -7.14%
2,377,040
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,593 | 3,634 | 3,579 | 3,585 | +0.48% | 2,207,400 | 3兆6925億 | -4.73% | 10.69 | 0.87 |
| 04/17 | 3,643 | 3,645 | 3,568 | 3,568 | -1.44% | 2,842,200 | 3兆6750億 | -5.43% | 10.64 | 0.86 |
| 04/16 | 3,641 | 3,653 | 3,605 | 3,620 | -1.55% | 2,621,900 | 3兆7286億 | -4.28% | 10.79 | 0.88 |
| 04/15 | 3,619 | 3,694 | 3,602 | 3,677 | +1.57% | 2,162,500 | 3兆7873億 | -2.98% | 10.96 | 0.89 |
| 04/12 | 3,611 | 3,641 | 3,597 | 3,620 | +0.25% | 2,051,200 | 3兆7286億 | -4.61% | 10.79 | 0.88 |
| 04/11 | 3,600 | 3,623 | 3,578 | 3,611 | -0.63% | 2,531,400 | 3兆7193億 | -5.1% | 10.77 | 0.87 |
| 04/10 | 3,655 | 3,663 | 3,628 | 3,634 | -0.98% | 2,902,100 | 3兆7430億 | -4.67% | 10.84 | 0.88 |
| 04/09 | 3,698 | 3,703 | 3,655 | 3,670 | -0.11% | 1,763,800 | 3兆7801億 | -3.9% | 10.94 | 0.89 |
| 04/08 | 3,650 | 3,685 | 3,637 | 3,674 | +0.03% | 1,976,700 | 3兆7842億 | -3.85% | 10.96 | 0.89 |
| 04/05 | 3,660 | 3,687 | 3,645 | 3,673 | -0.46% | 2,650,500 | 3兆7831億 | -3.97% | 10.95 | 0.89 |
| 04/04 | 3,735 | 3,743 | 3,690 | 3,690 | -0.86% | 3,677,100 | 3兆8007億 | -3.63% | 11 | 0.89 |
| 04/03 | 3,703 | 3,753 | 3,666 | 3,722 | +2.45% | 8,720,500 | 3兆8336億 | -2.87% | 11.1 | 0.9 |
| 04/02 | 3,709 | 3,709 | 3,600 | 3,633 | -1.41% | 2,858,600 | 3兆7419億 | -5.24% | 10.83 | 0.88 |
| 04/01 | 3,738 | 3,757 | 3,662 | 3,685 | -1.1% | 3,294,800 | 3兆7955億 | -4.09% | 10.99 | 0.89 |
| 03/29 | 3,734 | 3,798 | 3,710 | 3,726 | -0.69% | 7,949,800 | 3兆8377億 | -3.15% | 11.11 | 0.9 |
| 03/28 | 3,918 | 3,918 | 3,750 | 3,752 | -4.58% | 7,167,200 | 3兆8645億 | -2.49% | 11.19 | 0.91 |
| 03/27 | 3,940 | 3,955 | 3,921 | 3,932 | 0% | 2,411,000 | 4兆499億 | +2.16% | 11.72 | 0.95 |
| 03/26 | 3,966 | 3,975 | 3,921 | 3,932 | -1.21% | 2,302,500 | 4兆499億 | +2.32% | 11.72 | 0.95 |
| 03/25 | 4,000 | 4,027 | 3,969 | 3,980 | -0.33% | 2,350,800 | 4兆994億 | +3.78% | 11.87 | 0.96 |
| 03/22 | 3,960 | 4,007 | 3,960 | 3,993 | +0.81% | 2,213,300 | 4兆1127億 | +4.47% | 11.91 | 0.97 |
| 03/21 | 3,996 | 4,001 | 3,947 | 3,961 | -0.9% | 2,905,400 | 4兆798億 | +3.94% | 11.81 | 0.96 |
| 03/19 | 3,953 | 3,999 | 3,945 | 3,997 | +1.16% | 2,576,400 | 4兆1169億 | +5.1% | 11.92 | 0.97 |
| 03/18 | 3,924 | 3,964 | 3,910 | 3,951 | +1.1% | 2,217,900 | 4兆695億 | +4.22% | 11.78 | 0.96 |
| 03/15 | 3,886 | 3,916 | 3,861 | 3,908 | +0.7% | 3,074,000 | 4兆252億 | +3.28% | 11.65 | 0.95 |
| 03/14 | 3,828 | 3,881 | 3,805 | 3,881 | +1.41% | 2,508,500 | 3兆9974億 | +2.73% | 11.57 | 0.94 |
| 03/13 | 3,803 | 3,856 | 3,787 | 3,827 | +0.66% | 2,487,200 | 3兆9418億 | +1.46% | 11.41 | 0.93 |
| 03/12 | 3,815 | 3,815 | 3,734 | 3,802 | -0.37% | 2,451,400 | 3兆9160億 | +0.9% | 11.34 | 0.92 |
| 03/11 | 3,800 | 3,819 | 3,777 | 3,816 | 0% | 2,252,700 | 3兆9304億 | +1.35% | 11.38 | 0.92 |
| 03/08 | 3,841 | 3,843 | 3,763 | 3,816 | -1.17% | 2,834,800 | 3兆9304億 | +1.54% | 11.38 | 0.92 |
| 03/07 | 3,815 | 3,863 | 3,800 | 3,861 | +1.74% | 2,731,000 | 3兆9768億 | +2.85% | 11.51 | 0.93 |
| 03/06 | 3,800 | 3,816 | 3,784 | 3,795 | +0.03% | 2,773,400 | 3兆9088億 | +1.31% | 11.32 | 0.92 |
| 03/05 | 3,736 | 3,796 | 3,721 | 3,794 | +1.58% | 2,439,600 | 3兆9078億 | +1.44% | 11.31 | 0.92 |
| 03/04 | 3,765 | 3,765 | 3,716 | 3,735 | -0.85% | 2,706,400 | 3兆8470億 | +0.05% | 11.14 | 0.9 |
| 03/01 | 3,752 | 3,769 | 3,731 | 3,767 | -0.05% | 2,161,400 | 3兆8800億 | +1.02% | 11.23 | 0.91 |
| 02/29 | 3,770 | 3,784 | 3,723 | 3,769 | +0.21% | 9,438,700 | 3兆8820億 | +1.24% | 11.24 | 0.91 |
| 02/28 | 3,758 | 3,769 | 3,708 | 3,761 | -0.48% | 3,171,800 | 3兆8738億 | +1.13% | 11.21 | 0.91 |
| 02/27 | 3,823 | 3,848 | 3,761 | 3,779 | -1.2% | 2,862,400 | 3兆8923億 | +1.67% | 11.27 | 0.91 |
| 02/26 | 3,805 | 3,879 | 3,804 | 3,825 | +0.58% | 3,042,400 | 3兆9397億 | +3.07% | 11.41 | 0.93 |
| 02/22 | 3,793 | 3,833 | 3,783 | 3,803 | +0.74% | 3,208,400 | 3兆9170億 | +2.67% | 11.34 | 0.92 |
| 02/21 | 3,769 | 3,775 | 3,734 | 3,775 | +0.56% | 2,443,000 | 3兆8882億 | +2% | 11.26 | 0.91 |
| 02/20 | 3,782 | 3,793 | 3,718 | 3,754 | -0.85% | 2,714,400 | 3兆8666億 | +1.49% | 11.19 | 0.91 |
| 02/19 | 3,738 | 3,786 | 3,724 | 3,786 | +1.37% | 2,140,800 | 3兆8995億 | +2.32% | 11.29 | 0.92 |
| 02/16 | 3,677 | 3,740 | 3,676 | 3,735 | +1.77% | 3,269,600 | 3兆8470億 | +1.03% | 11.14 | 0.9 |
| 02/15 | 3,698 | 3,705 | 3,662 | 3,670 | -1.08% | 2,316,100 | 3兆7801億 | -0.73% | 10.94 | 0.89 |
| 02/14 | 3,739 | 3,764 | 3,688 | 3,710 | -1.15% | 2,735,200 | 3兆8213億 | +0.3% | 11.06 | 0.9 |
| 02/13 | 3,720 | 3,754 | 3,690 | 3,753 | +1.08% | 2,899,600 | 3兆8655億 | +1.49% | 11.19 | 0.91 |
| 02/09 | 3,763 | 3,777 | 3,694 | 3,713 | -1.2% | 3,294,000 | 3兆8243億 | +0.49% | 11.07 | 0.9 |
| 02/08 | 3,771 | 3,771 | 3,676 | 3,758 | -0.37% | 4,492,300 | 3兆8707億 | +1.79% | 11.21 | 0.91 |
| 02/07 | 3,730 | 3,775 | 3,694 | 3,772 | +0.96% | 3,671,300 | 3兆8851億 | +2.36% | 11.25 | 0.91 |
| 02/06 | 3,720 | 3,772 | 3,716 | 3,736 | +0.54% | 3,595,800 | 3兆8480億 | +1.6% | 11.14 | 0.9 |
| 02/05 | 3,727 | 3,733 | 3,677 | 3,716 | -0.19% | 2,633,800 | 3兆8274億 | +1.23% | 11.08 | 0.9 |
| 02/02 | 3,684 | 3,724 | 3,668 | 3,723 | +1.86% | 3,468,100 | 3兆8346億 | +1.61% | 11.1 | 0.9 |
| 02/01 | 3,693 | 3,758 | 3,633 | 3,655 | -1.03% | 4,447,500 | 3兆7646億 | -0.11% | 10.9 | 0.88 |
| 01/31 | 3,645 | 3,737 | 3,642 | 3,693 | +0.85% | 4,165,800 | 3兆8037億 | +1.04% | 11.01 | 0.89 |
| 01/30 | 3,655 | 3,687 | 3,642 | 3,662 | +0.33% | 2,280,100 | 3兆7718億 | +0.33% | 10.92 | 0.89 |
| 01/29 | 3,617 | 3,650 | 3,611 | 3,650 | +0.94% | 1,746,200 | 3兆7595億 | +0.14% | 10.88 | 0.88 |
| 01/26 | 3,646 | 3,648 | 3,602 | 3,616 | -0.77% | 1,709,800 | 3兆7244億 | -0.69% | 10.78 | 0.87 |
| 01/25 | 3,630 | 3,654 | 3,612 | 3,644 | +0.61% | 1,840,500 | 3兆7533億 | +0.05% | 10.87 | 0.88 |
| 01/24 | 3,635 | 3,641 | 3,595 | 3,622 | -1.15% | 2,148,000 | 3兆7306億 | -0.58% | 10.8 | 0.88 |
| 01/23 | 3,714 | 3,720 | 3,656 | 3,664 | -1.35% | 1,919,700 | 3兆7739億 | +0.49% | 10.93 | 0.89 |
| 01/22 | 3,620 | 3,718 | 3,600 | 3,714 | +2.31% | 2,467,400 | 3兆8254億 | +1.87% | 11.07 | 0.9 |
| 01/19 | 3,678 | 3,682 | 3,620 | 3,630 | -0.41% | 1,962,000 | 3兆7389億 | -0.33% | 10.82 | 0.88 |
| 01/18 | 3,706 | 3,715 | 3,645 | 3,645 | -1.99% | 2,478,600 | 3兆7543億 | +0.08% | 10.87 | 0.88 |
| 01/17 | 3,747 | 3,779 | 3,713 | 3,719 | -0.67% | 2,448,600 | 3兆8305億 | +2.2% | 11.09 | 0.9 |
| 01/16 | 3,769 | 3,782 | 3,727 | 3,744 | -0.37% | 1,715,500 | 3兆8563億 | +3.03% | 11.16 | 0.91 |
| 01/15 | 3,750 | 3,758 | 3,716 | 3,758 | +0.67% | 1,787,800 | 3兆8707億 | +3.61% | 11.21 | 0.91 |
| 01/12 | 3,742 | 3,758 | 3,705 | 3,733 | -0.03% | 2,704,700 | 3兆8449億 | +3.18% | 11.13 | 0.9 |
| 01/11 | 3,734 | 3,762 | 3,718 | 3,734 | +0.54% | 2,747,300 | 3兆8460億 | +3.46% | 11.13 | 0.9 |
| 01/10 | 3,676 | 3,718 | 3,661 | 3,714 | +0.76% | 2,401,200 | 3兆8254億 | +3.17% | 11.07 | 0.9 |
| 01/09 | 3,684 | 3,698 | 3,646 | 3,686 | +0.19% | 2,201,100 | 3兆7965億 | +2.56% | 10.99 | 0.89 |
| 01/05 | 3,653 | 3,698 | 3,621 | 3,679 | +1.07% | 2,512,100 | 3兆7893億 | +2.62% | 10.97 | 0.89 |
| 01/04 | 3,580 | 3,640 | 3,532 | 3,640 | +1.56% | 2,539,900 | 3兆7492億 | +1.73% | 10.85 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 3,572 | 3,596 | 3,560 | 3,584 | +0.28% | 1,654,100 | 3兆6915億 | +0.34% | 10.69 | 0.87 |
| 12/28 | 3,560 | 3,578 | 3,553 | 3,574 | -0.17% | 1,006,300 | 3兆6812億 | +0.11% | 10.66 | 0.86 |
| 12/27 | 3,557 | 3,587 | 3,550 | 3,580 | +0.87% | 1,745,000 | 3兆6874億 | +0.28% | 10.67 | 0.87 |
| 12/26 | 3,578 | 3,580 | 3,532 | 3,549 | -0.81% | 1,210,200 | 3兆6554億 | -0.56% | 10.58 | 0.86 |
| 12/25 | 3,600 | 3,604 | 3,565 | 3,578 | +0.08% | 996,700 | 3兆6853億 | +0.28% | 10.67 | 0.87 |
| 12/22 | 3,558 | 3,604 | 3,557 | 3,575 | +0.51% | 1,655,000 | 3兆6822億 | +0.22% | 10.66 | 0.86 |
| 12/21 | 3,540 | 3,564 | 3,480 | 3,557 | +0.37% | 2,472,000 | 3兆6637億 | -0.2% | 10.61 | 0.86 |
| 12/20 | 3,501 | 3,565 | 3,501 | 3,544 | +0.08% | 2,770,800 | 3兆6503億 | -0.51% | 10.57 | 0.86 |
| 12/19 | 3,591 | 3,596 | 3,511 | 3,541 | -2.45% | 3,228,700 | 3兆6472億 | -0.53% | 10.56 | 0.86 |
| 12/18 | 3,655 | 3,657 | 3,573 | 3,630 | -1.12% | 1,961,300 | 3兆7389億 | +2.05% | 10.82 | 0.88 |
| 12/15 | 3,707 | 3,719 | 3,651 | 3,671 | -0.97% | 3,703,700 | 3兆7811億 | +3.41% | 10.95 | 0.89 |
| 12/14 | 3,668 | 3,707 | 3,645 | 3,707 | +1.2% | 3,445,100 | 3兆8182億 | +4.78% | 11.05 | 0.9 |
| 12/13 | 3,635 | 3,705 | 3,630 | 3,663 | +1.19% | 3,187,700 | 3兆7728億 | +3.94% | 10.92 | 0.89 |
| 12/12 | 3,638 | 3,645 | 3,608 | 3,620 | -0.17% | 2,294,700 | 3兆7286億 | +3.05% | 10.79 | 0.88 |
| 12/11 | 3,600 | 3,626 | 3,575 | 3,626 | +1.28% | 2,656,000 | 3兆7347億 | +3.39% | 10.81 | 0.88 |
| 12/08 | 3,580 | 3,606 | 3,558 | 3,580 | 0% | 3,554,000 | 3兆6874億 | +2.23% | 10.67 | 0.87 |
| 12/07 | 3,582 | 3,598 | 3,556 | 3,580 | +0.36% | 2,424,100 | 3兆6874億 | +2.37% | 10.67 | 0.87 |
| 12/06 | 3,529 | 3,570 | 3,505 | 3,567 | +0.88% | 2,041,900 | 3兆6740億 | +2.21% | 10.64 | 0.86 |
| 12/05 | 3,506 | 3,546 | 3,503 | 3,536 | +1.03% | 2,004,600 | 3兆6420億 | +1.58% | 10.54 | 0.86 |
| 12/04 | 3,520 | 3,520 | 3,464 | 3,500 | -0.74% | 1,883,400 | 3兆6050億 | +0.72% | 10.44 | 0.85 |
| 12/01 | 3,530 | 3,540 | 3,503 | 3,526 | -0.68% | 3,324,400 | 3兆6317億 | +1.64% | 10.51 | 0.85 |
| 11/30 | 3,458 | 3,558 | 3,403 | 3,550 | +2.31% | 10,730,400 | 3兆6565億 | +2.57% | 10.59 | 0.86 |
| 11/29 | 3,500 | 3,500 | 3,461 | 3,470 | -0.86% | 2,114,400 | 3兆5741億 | +0.49% | 10.35 | 0.84 |
| 11/28 | 3,518 | 3,521 | 3,483 | 3,500 | +0.03% | 1,786,300 | 3兆6050億 | +1.54% | 10.44 | 0.85 |
| 11/27 | 3,530 | 3,534 | 3,476 | 3,499 | -0.93% | 1,997,100 | 3兆6039億 | +1.72% | 10.43 | 0.85 |
| 11/24 | 3,589 | 3,590 | 3,525 | 3,532 | -0.95% | 1,836,100 | 3兆6379億 | +2.85% | 10.53 | 0.85 |
| 11/22 | 3,558 | 3,601 | 3,547 | 3,566 | +0.22% | 2,466,900 | 3兆6729億 | +4.06% | 10.63 | 0.86 |
| 11/21 | 3,500 | 3,579 | 3,494 | 3,558 | +1.25% | 2,619,600 | 3兆6647億 | +4.19% | 10.61 | 0.86 |
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 | 2,980 1,490,000 3/9 | 2,060 1,030,000 6/8 | 10,324,000 20,648 4/7 | - | - | +10.22% 7/11 | -8.54% 6/8 |
| 2008年 3月期 | 2,840 1,420,000 4/16 | 1,766 883,000 1/23 | 35,489,000 70,978 12/27 | - | - | +8.27% 2/12 | -20.58% 1/4 |
| 2009年 3月期 | 2,384 1,192,000 7/25 | 982 491,000 3/12 | 9,828,500 19,657 10/29 | - | - | +11.13% 5/8 | -22.3% 10/10 |
| 2010年 3月期 | 1,436 718,000 3/31 | 1,064 532,000 4/23 | 18,441,000 36,882 1/21 | 1兆5437億 | - | +13.96% 5/13 | -6.36% 11/11 |
| 2011年 3月期 | 1,554 777,000 5/19 | 1,150 575,000 3/15 | 13,189,500 26,379 10/21 | 1兆6705億 | 1兆2362億 | +6.12% 2/14 | -18.31% 3/15 |
| 2012年 3月期 | 1,408 704,000 3/6 | 1,192 596,000 11/29 596,000 4/28 | 6,442,500 12,885 11/22 | 1兆5136億 | 1兆2814億 | +6.2% 3/6 | -9.06% 11/28 |
| 2013年 3月期 | 2,052 10,260 3/21 | 1,220 610,000 6/26 | 8,198,500 16,397 6/28 | 2兆2059億 | 1兆3115億 | +18.12% 4/11 | -6.2% 11/16 |
| 2014年 3月期 | 2,714 13,570 5/14 | 1,798 8,990 4/2 | 6,118,500 1,223,700 1/30 | 2兆9175億 | 1兆9328億 | +13.64% 5/10 | -14.12% 6/7 |
| 2015年 3月期 | 4,960 24,800 3/19 | 2,254 11,270 4/11 | 6,706,500 1,341,300 11/4 | 5兆1088億 | 2兆3216億 | +16.81% 11/4 | -7.67% 10/17 |
| 2016年 3月期 | 4,592 22,960 7/24 | 3,651 18,255 8/25 | 4,891,000 978,200 8/25 | 4兆7297億 | 3兆7605億 | +8.15% 2/3 | -16.33% 8/25 |
| 2017年 3月期 | 4,209 21,045 4/22 | 3,261 16,305 8/22 16,305 8/19 | 7,441,500 1,488,300 10/28 | 4兆3352億 | 3兆3588億 | +6.86% 12/20 | -9.38% 8/19 |
| 2018年 3月期 | 4,304 21,520 11/9 | 3,505 17,525 7/26 | 6,753,000 1,350,600 10/30 | 4兆4331億 | 3兆6101億 | +6.92% 4/27 | -5.73% 2/15 |
| 2019年 3月期 | 5,244 26,220 3/27 | 3,967 19,835 4/3 | 3,709,500 741,900 3/26 | 5兆4013億 | 4兆860億 | +6.62% 9/26 | -9.84% 5/9 |
| 2020年 3月期 | 5,251 26,255 4/1 | 2,868 14,340 3/13 | 7,399,500 1,479,900 3/19 | 5兆4085億 | 2兆9540億 | +7.58% 4/8 | -21.31% 3/13 |
| 2021年 3月期 | 3,833 19,165 6/9 | 2,476 12,380 8/3 | 10,713,500 2,142,700 11/30 | 3兆9479億 | 2兆5502億 | +15.11% 2/8 | -18% 8/3 |
| 2022年 3月期 | 3,691 18,455 6/10 | 2,905 14,525 1/14 | 14,032,500 2,806,500 9/2 | 3兆8017億 | 2兆9921億 | +11.03% 6/9 | -8.92% 12/2 |
| 2023年 3月期 | 3,584 17,920 10/18 | 2,946 14,730 7/7 | 8,909,500 1,781,900 4/27 | 3兆6915億 | 3兆343億 | +5.81% 9/13 | -6.92% 6/20 |
| 最新 | 3,585 2024/4/18 | 2,207,400 | 3兆6925億 | -4.73% 3,763 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 52%（1.52倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
760円（1997/10/08） - 372%（4.72倍）
3,585円（4/18）