株価チャート
株価
4/24
- 前日 (4/23)
- 4,210
- 始値
- 4,150
- 高値
- 4,194
- 安値
- 4,145
- 終値 -1.05%
- 4,166
- 出来高 +14.17%
- 408,400
乖離率
- 株価(5日)
移動平均値 - -0.07%
4,169 - 株価(25日)
移動平均値 - -3.48%
4,316 - 出来高(5日)
移動平均値 - +3.51%
394,540
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 4,150 | 4,194 | 4,145 | 4,166 | -1.05% | 408,400 | 1兆593億 | -3.48% | 15.66 | 1.04 |
04/23 | 4,247 | 4,250 | 4,204 | 4,210 | -0.5% | 357,700 | 1兆705億 | -2.75% | 15.82 | 1.05 |
04/22 | 4,163 | 4,240 | 4,162 | 4,231 | +3.37% | 395,900 | 1兆758億 | -2.47% | 15.9 | 1.05 |
04/19 | 4,132 | 4,139 | 4,050 | 4,093 | -1.25% | 476,600 | 1兆407億 | -5.78% | 15.38 | 1.02 |
04/18 | 4,154 | 4,187 | 4,140 | 4,145 | +0.29% | 334,100 | 1兆539億 | -4.78% | 15.58 | 1.03 |
04/17 | 4,210 | 4,215 | 4,133 | 4,133 | -1.83% | 486,800 | 1兆509億 | -5.18% | 15.53 | 1.03 |
04/16 | 4,251 | 4,256 | 4,187 | 4,210 | -1.75% | 546,900 | 1兆705億 | -3.55% | 15.82 | 1.05 |
04/15 | 4,284 | 4,296 | 4,254 | 4,285 | -0.53% | 389,000 | 1兆895億 | -1.95% | 16.1 | 1.07 |
04/12 | 4,290 | 4,328 | 4,283 | 4,308 | +0.28% | 309,700 | 1兆954億 | -1.6% | 16.19 | 1.07 |
04/11 | 4,298 | 4,302 | 4,264 | 4,296 | -1.2% | 355,600 | 1兆923億 | -2.05% | 16.15 | 1.07 |
04/10 | 4,353 | 4,369 | 4,333 | 4,348 | +0.23% | 189,200 | 1兆1056億 | -0.96% | 16.34 | 1.08 |
04/09 | 4,350 | 4,365 | 4,311 | 4,338 | -0.14% | 254,100 | 1兆1030億 | -1.25% | 16.3 | 1.08 |
04/08 | 4,325 | 4,368 | 4,315 | 4,344 | +0.32% | 312,100 | 1兆1045億 | -1.18% | 16.33 | 1.08 |
04/05 | 4,262 | 4,333 | 4,262 | 4,330 | +1.19% | 323,700 | 1兆1010億 | -1.5% | 16.27 | 1.08 |
04/04 | 4,289 | 4,322 | 4,262 | 4,279 | 0% | 459,000 | 1兆880億 | -2.66% | 16.08 | 1.06 |
04/03 | 4,280 | 4,303 | 4,260 | 4,279 | -0.86% | 633,600 | 1兆880億 | -2.62% | 16.08 | 1.06 |
04/02 | 4,374 | 4,384 | 4,305 | 4,316 | -1.19% | 528,900 | 1兆974億 | -1.73% | 16.22 | 1.07 |
04/01 | 4,400 | 4,424 | 4,367 | 4,368 | -0.68% | 301,300 | 1兆1107億 | -0.5% | 16.42 | 1.09 |
03/29 | 4,362 | 4,428 | 4,362 | 4,398 | +1.52% | 451,800 | 1兆1183億 | +0.25% | 16.53 | 1.09 |
03/28 | 4,450 | 4,454 | 4,329 | 4,332 | -3.33% | 699,700 | 1兆1015億 | -1.16% | 16.28 | 1.08 |
03/27 | 4,512 | 4,516 | 4,471 | 4,481 | +0.56% | 828,500 | 1兆1394億 | +2.26% | 16.84 | 1.11 |
03/26 | 4,502 | 4,516 | 4,429 | 4,456 | -1.33% | 479,700 | 1兆1330億 | +1.78% | 16.75 | 1.11 |
03/25 | 4,550 | 4,566 | 4,505 | 4,516 | -0.13% | 475,500 | 1兆1483億 | +3.29% | 16.97 | 1.12 |
03/22 | 4,510 | 4,535 | 4,483 | 4,522 | +0.22% | 471,400 | 1兆1498億 | +3.64% | 16.99 | 1.12 |
03/21 | 4,522 | 4,547 | 4,487 | 4,512 | +0.11% | 516,700 | 1兆1473億 | +3.65% | 16.96 | 1.12 |
03/19 | 4,448 | 4,511 | 4,419 | 4,507 | +1.81% | 474,900 | 1兆1460億 | +3.68% | 16.94 | 1.12 |
03/18 | 4,382 | 4,442 | 4,372 | 4,427 | +1.33% | 419,900 | 1兆1257億 | +2.05% | 16.64 | 1.1 |
03/15 | 4,334 | 4,411 | 4,323 | 4,369 | +1.04% | 686,800 | 1兆1109億 | +0.78% | 16.42 | 1.09 |
03/14 | 4,272 | 4,338 | 4,270 | 4,324 | +0.84% | 472,900 | 1兆995億 | -0.44% | 16.25 | 1.07 |
03/13 | 4,292 | 4,338 | 4,252 | 4,288 | -0.09% | 465,300 | 1兆903億 | -1.47% | 16.12 | 1.07 |
03/12 | 4,320 | 4,324 | 4,242 | 4,292 | -1.22% | 590,600 | 1兆913億 | -1.65% | 16.13 | 1.07 |
03/11 | 4,439 | 4,452 | 4,294 | 4,345 | -2.84% | 655,000 | 1兆1048億 | -0.64% | 16.33 | 1.08 |
03/08 | 4,447 | 4,479 | 4,414 | 4,472 | -0.89% | 667,400 | 1兆1371億 | +2.1% | 16.81 | 1.11 |
03/07 | 4,419 | 4,512 | 4,402 | 4,512 | +2.55% | 673,000 | 1兆1473億 | +2.97% | 16.96 | 1.12 |
03/06 | 4,369 | 4,422 | 4,354 | 4,400 | -0.2% | 550,200 | 1兆1188億 | +0.43% | 16.54 | 1.09 |
03/05 | 4,400 | 4,425 | 4,344 | 4,409 | -0.11% | 485,500 | 1兆1211億 | +0.5% | 16.57 | 1.1 |
03/04 | 4,361 | 4,418 | 4,312 | 4,414 | +1.22% | 620,200 | 1兆1223億 | +0.55% | 16.59 | 1.1 |
03/01 | 4,293 | 4,361 | 4,276 | 4,361 | +1.02% | 583,200 | 1兆1089億 | -0.75% | 16.39 | 1.08 |
02/29 | 4,221 | 4,324 | 4,185 | 4,317 | +2.2% | 2,905,300 | 1兆977億 | -1.89% | 16.22 | 1.07 |
02/28 | 4,205 | 4,253 | 4,182 | 4,224 | -0.17% | 782,300 | 1兆740億 | -4.24% | 15.87 | 1.05 |
02/27 | 4,268 | 4,268 | 4,207 | 4,231 | -1.26% | 660,500 | 1兆758億 | -4.47% | 15.9 | 1.05 |
02/26 | 4,276 | 4,321 | 4,264 | 4,285 | +0.21% | 557,200 | 1兆895億 | -3.58% | 16.1 | 1.07 |
02/22 | 4,295 | 4,306 | 4,276 | 4,276 | -0.47% | 571,700 | 1兆873億 | -4.06% | 16.07 | 1.06 |
02/21 | 4,306 | 4,323 | 4,267 | 4,296 | -0.23% | 562,700 | 1兆923億 | -3.98% | 16.15 | 1.07 |
02/20 | 4,389 | 4,407 | 4,306 | 4,306 | -1.64% | 587,900 | 1兆949億 | -4.1% | 16.18 | 1.07 |
02/19 | 4,328 | 4,382 | 4,313 | 4,378 | +1.16% | 354,400 | 1兆1132億 | -2.86% | 16.45 | 1.09 |
02/16 | 4,287 | 4,364 | 4,279 | 4,328 | +1.19% | 610,600 | 1兆1005億 | -4.23% | 16.27 | 1.08 |
02/15 | 4,305 | 4,309 | 4,263 | 4,277 | -0.07% | 598,500 | 1兆875億 | -5.67% | 16.07 | 1.06 |
02/14 | 4,330 | 4,338 | 4,268 | 4,280 | -1.59% | 767,900 | 1兆883億 | -5.93% | 16.09 | 1.06 |
02/13 | 4,320 | 4,358 | 4,272 | 4,349 | +1.28% | 780,600 | 1兆1058億 | -4.65% | 16.34 | 1.08 |
02/09 | 4,325 | 4,369 | 4,287 | 4,294 | -1.4% | 918,700 | 1兆918億 | -6.02% | 16.14 | 1.07 |
02/08 | 4,350 | 4,372 | 4,290 | 4,355 | -4.5% | 1,760,300 | 1兆1073億 | -4.87% | 16.37 | 1.08 |
02/07 | 4,571 | 4,592 | 4,522 | 4,560 | -0.04% | 626,900 | 1兆1595億 | -0.5% | 17.14 | 1.13 |
02/06 | 4,557 | 4,611 | 4,556 | 4,562 | -0.2% | 510,000 | 1兆1600億 | -0.39% | 17.15 | 1.13 |
02/05 | 4,570 | 4,613 | 4,538 | 4,571 | +0.82% | 461,000 | 1兆1623億 | -0.11% | 17.18 | 1.14 |
02/02 | 4,538 | 4,558 | 4,518 | 4,534 | +0.6% | 358,300 | 1兆1529億 | -0.81% | 17.04 | 1.13 |
02/01 | 4,527 | 4,542 | 4,479 | 4,507 | -0.49% | 367,200 | 1兆1460億 | -1.34% | 16.94 | 1.12 |
01/31 | 4,458 | 4,532 | 4,447 | 4,529 | +0.87% | 410,600 | 1兆1516億 | -0.83% | 17.02 | 1.13 |
01/30 | 4,533 | 4,553 | 4,488 | 4,490 | -1.21% | 309,600 | 1兆1417億 | -1.62% | 16.87 | 1.12 |
01/29 | 4,489 | 4,545 | 4,485 | 4,545 | +1.61% | 381,900 | 1兆1557億 | -0.39% | 17.08 | 1.13 |
01/26 | 4,520 | 4,526 | 4,473 | 4,473 | -0.91% | 357,800 | 1兆1374億 | -1.86% | 16.81 | 1.11 |
01/25 | 4,488 | 4,532 | 4,485 | 4,514 | +0.09% | 359,200 | 1兆1478億 | -0.92% | 16.96 | 1.12 |
01/24 | 4,572 | 4,576 | 4,493 | 4,510 | -2.23% | 521,700 | 1兆1468億 | -1.01% | 16.95 | 1.12 |
01/23 | 4,680 | 4,708 | 4,607 | 4,613 | -0.94% | 376,300 | 1兆1730億 | +1.23% | 17.34 | 1.15 |
01/22 | 4,610 | 4,674 | 4,594 | 4,657 | +1.24% | 320,700 | 1兆1841億 | +2.24% | 17.5 | 1.16 |
01/19 | 4,685 | 4,685 | 4,577 | 4,600 | -0.63% | 378,500 | 1兆1696億 | +1.08% | 17.29 | 1.14 |
01/18 | 4,696 | 4,712 | 4,629 | 4,629 | -1.45% | 427,400 | 1兆1770億 | +1.76% | 17.4 | 1.15 |
01/17 | 4,676 | 4,754 | 4,667 | 4,697 | +0.3% | 284,000 | 1兆1943億 | +3.39% | 17.65 | 1.17 |
01/16 | 4,739 | 4,753 | 4,672 | 4,683 | -1.06% | 266,600 | 1兆1907億 | +3.22% | 17.6 | 1.16 |
01/15 | 4,719 | 4,739 | 4,669 | 4,733 | +0.79% | 251,100 | 1兆2035億 | +4.44% | 17.79 | 1.18 |
01/12 | 4,731 | 4,758 | 4,689 | 4,696 | -0.06% | 550,800 | 1兆1941億 | +3.87% | 17.65 | 1.17 |
01/11 | 4,699 | 4,735 | 4,690 | 4,699 | +0.79% | 519,700 | 1兆1948億 | +4.14% | 17.66 | 1.17 |
01/10 | 4,570 | 4,676 | 4,568 | 4,662 | +1.9% | 370,300 | 1兆1854億 | +3.51% | 17.52 | 1.16 |
01/09 | 4,551 | 4,614 | 4,546 | 4,575 | +0.7% | 356,800 | 1兆1633億 | +1.73% | 17.19 | 1.14 |
01/05 | 4,560 | 4,560 | 4,515 | 4,543 | +0.6% | 342,000 | 1兆1552億 | +1.09% | 17.07 | 1.13 |
01/04 | 4,490 | 4,516 | 4,438 | 4,516 | +0.6% | 379,900 | 1兆1483億 | +0.51% | 16.97 | 1.12 |
2023 | ||||||||||
12/29 | 4,462 | 4,498 | 4,456 | 4,489 | +0.45% | 300,100 | 1兆1414億 | -0.09% | 16.87 | 1.12 |
12/28 | 4,450 | 4,472 | 4,433 | 4,469 | -0.18% | 184,800 | 1兆1363億 | -0.58% | 16.8 | 1.11 |
12/27 | 4,435 | 4,491 | 4,422 | 4,477 | +1.11% | 413,300 | 1兆1384億 | -0.51% | 16.83 | 1.11 |
12/26 | 4,465 | 4,466 | 4,417 | 4,428 | -0.87% | 359,200 | 1兆1259億 | -1.71% | 16.64 | 1.1 |
12/25 | 4,523 | 4,529 | 4,447 | 4,467 | -0.25% | 207,300 | 1兆1358億 | -1% | 16.79 | 1.11 |
12/22 | 4,490 | 4,509 | 4,466 | 4,478 | +0.34% | 396,900 | 1兆1386億 | -0.93% | 16.83 | 1.11 |
12/21 | 4,438 | 4,476 | 4,403 | 4,463 | +0.2% | 429,900 | 1兆1348億 | -1.35% | 16.77 | 1.11 |
12/20 | 4,388 | 4,480 | 4,388 | 4,454 | +0.5% | 502,900 | 1兆1325億 | -1.7% | 16.74 | 1.11 |
12/19 | 4,434 | 4,449 | 4,334 | 4,432 | +0.18% | 667,000 | 1兆1269億 | -2.31% | 16.66 | 1.1 |
12/18 | 4,460 | 4,473 | 4,390 | 4,424 | -1.86% | 511,500 | 1兆1249億 | -2.66% | 16.63 | 1.1 |
12/15 | 4,538 | 4,544 | 4,478 | 4,508 | -0.49% | 642,500 | 1兆1463億 | -1.03% | 16.94 | 1.12 |
12/14 | 4,578 | 4,582 | 4,502 | 4,530 | -1.05% | 430,500 | 1兆1518億 | -0.66% | 17.02 | 1.13 |
12/13 | 4,566 | 4,581 | 4,523 | 4,578 | +0.77% | 429,000 | 1兆1641億 | +0.37% | 17.21 | 1.14 |
12/12 | 4,549 | 4,568 | 4,511 | 4,543 | +0.07% | 302,300 | 1兆1552億 | -0.53% | 17.07 | 1.13 |
12/11 | 4,516 | 4,544 | 4,495 | 4,540 | +1.11% | 319,700 | 1兆1544億 | -0.92% | 17.06 | 1.13 |
12/08 | 4,490 | 4,545 | 4,459 | 4,490 | -1.17% | 643,900 | 1兆1417億 | -2.2% | 16.87 | 1.12 |
12/07 | 4,550 | 4,598 | 4,521 | 4,543 | -0.22% | 427,800 | 1兆1552億 | -1.2% | 17.07 | 1.13 |
12/06 | 4,460 | 4,570 | 4,449 | 4,553 | +1.74% | 494,300 | 1兆1577億 | -1.15% | 17.11 | 1.13 |
12/05 | 4,450 | 4,498 | 4,448 | 4,475 | +0.47% | 488,300 | 1兆1379億 | -2.89% | 16.82 | 1.11 |
12/04 | 4,452 | 4,480 | 4,418 | 4,454 | -1.39% | 458,600 | 1兆1325億 | -3.49% | 16.74 | 1.11 |
12/01 | 4,531 | 4,532 | 4,473 | 4,517 | +1.03% | 502,200 | 1兆1485億 | -2.25% | 16.98 | 1.12 |
11/30 | 4,475 | 4,498 | 4,402 | 4,471 | -0.73% | 1,754,200 | 1兆1368億 | -3.31% | 16.8 | 1.11 |
11/29 | 4,533 | 4,549 | 4,503 | 4,504 | -0.27% | 383,500 | 1兆1452億 | -2.74% | 16.93 | 1.12 |
11/28 | 4,528 | 4,529 | 4,464 | 4,516 | 0% | 382,600 | 1兆1483億 | -2.57% | 16.97 | 1.12 |
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 | 4,085 817 2/27 | 2,510 502 6/9 | 5,232,400 26,162,000 9/25 | - | - | +14.76% 9/25 | -12.97% 5/23 |
2008年 3月期 | 3,595 719 6/1 | 2,000 400 3/17 | 2,428,400 12,142,000 10/30 | - | - | +5.68% 4/7 | -12.01% 10/25 |
2009年 3月期 | 2,695 539 9/18 | 2,030 406 10/10 | 2,313,800 11,569,000 9/16 | - | - | +11.45% 9/18 | -15.65% 10/10 |
2010年 3月期 | 2,425 485 5/13 | 1,905 381 11/27 | 1,084,400 5,422,000 5/29 | - | - | +6.34% 12/16 | -6.55% 10/13 |
2011年 3月期 | 2,260 452 4/26 | 1,580 316 3/15 | 897,400 4,487,000 3/15 | 5746億7551万 | 4017億6429万 | +3.79% 2/17 | -13.73% 3/15 |
2012年 3月期 | 1,925 385 4/1 | 1,450 290 8/9 | 15,553,000 77,765,000 5/31 | 4894億9131万 | 3687億774万 | +7.35% 2/8 | -10.83% 5/31 |
2013年 3月期 | 2,940 588 3/25 | 1,745 349 4/16 | 16,105,600 80,528,000 5/31 | 7475億8672万 | 4437億2069万 | +12.81% 4/11 | -5.97% 9/19 |
2014年 3月期 | 3,240 648 4/12 648 4/11 | 2,460 492 6/13 | 2,376,400 11,882,000 4/5 | 8238億7108万 | 6255億3175万 | +10.01% 7/10 | -12.24% 6/3 |
2015年 3月期 | 4,000 800 3/19 800 3/18 他3件 | 2,665 533 4/15 | 1,281,600 6,408,000 10/31 | 1兆171億 | 6776億5989万 | +10.08% 2/23 | -8.55% 10/17 |
2016年 3月期 | 4,120 824 8/6 | 3,335 667 2/12 | 1,494,000 7,470,000 9/2 | 1兆476億 | 8480億2842万 | +6.25% 8/5 | -12.59% 8/25 |
2017年 3月期 | 3,995 1/10 | 3,260 8/31 | 1,893,700 10/28 | 1兆158億 | 8289億5731万 | +6.33% 6/8 | -9.58% 8/19 |
2018年 3月期 | 4,700 12/14 | 3,580 4/20 | 1,223,100 11/30 | 1兆1951億 | 9103億2735万 | +7.35% 12/14 | -11.08% 2/13 |
2019年 3月期 | 4,775 6/15 | 3,330 12/25 | 1,298,500 5/31 | 1兆2141億 | 8467億5701万 | +6.14% 5/15 | -10.11% 12/25 |
2020年 3月期 | 4,860 11/27 | 2,869 3/13 | 1,785,400 3/27 | 1兆2358億 | 7295億3329万 | +13.08% 3/27 | -19.88% 3/13 |
2021年 3月期 | 4,095 5/29 | 2,997 8/3 | 1,228,100 3/29 | 1兆412億 | 7620億8131万 | +11.56% 11/11 | -13.23% 7/31 |
2022年 3月期 | 3,770 11/4 | 3,185 8/5 | 2,230,500 11/30 | 9586億4082万 | 8098億8621万 | +8% 11/4 | -7.09% 11/29 |
2023年 3月期 | 4,545 10/18 | 3,335 4/12 | 2,324,800 8/30 | 1兆1557億 | 8480億2841万 | +8.23% 8/12 | -6.92% 1/5 |
最新 | 4,166 2024/4/24 | 408,400 | 1兆593億 | -3.48% 4,316 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/24 vs 1984/12/27
- 31%(1.31倍)
- 1986/12/26 vs 1985/12/24
- 117%(2.17倍)
- 1987/12/28 vs 1986/12/26
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 46%(1.46倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- 6%(1.06倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 98%(1.98倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- 7%(1.07倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/04/24 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
893円(1983/02/01) - 366%(4.66倍)
4,166円(4/24)