株価チャート
株価
4/19
- 前日 (4/18)
- 1,824
- 始値
- 1,816
- 高値
- 1,822
- 安値
- 1,792
- 終値 -0.33%
- 1,818
- 出来高 +66.45%
- 8,398,000
乖離率
- 株価（5日）
移動平均値 - -1.14%
1,839 - 株価（25日）
移動平均値 - -5.75%
1,929 - 出来高（5日）
移動平均値 - +42.47%
5,894,660
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 | 1,816 | 1,822 | 1,792 | 1,818 | -0.33% | 8,398,000 | 8兆6429億 | -5.75% | 18.41 | 3.68 |
| 04/18 | 1,825 | 1,843 | 1,824 | 1,824 | -0.6% | 5,045,400 | 8兆6714億 | -5.69% | 18.47 | 3.69 |
| 04/17 | 1,850 | 1,850 | 1,826 | 1,835 | -1.02% | 5,530,300 | 8兆7237億 | -5.36% | 18.58 | 3.71 |
| 04/16 | 1,850 | 1,854 | 1,840 | 1,854 | -0.43% | 6,224,000 | 8兆8141億 | -4.58% | 18.78 | 3.75 |
| 04/15 | 1,848 | 1,864 | 1,847 | 1,862 | -0.16% | 4,275,600 | 8兆8521億 | -4.41% | 18.86 | 3.77 |
| 04/12 | 1,872 | 1,876 | 1,862 | 1,865 | -0.21% | 4,751,100 | 8兆8664億 | -4.51% | 18.89 | 3.77 |
| 04/11 | 1,852 | 1,875 | 1,848 | 1,869 | -0.05% | 5,695,600 | 8兆8854億 | -4.55% | 18.93 | 3.78 |
| 04/10 | 1,888 | 1,893 | 1,870 | 1,870 | -1.53% | 6,289,200 | 8兆9696億 | -4.69% | 18.94 | 3.78 |
| 04/09 | 1,918 | 1,924 | 1,894 | 1,899 | -1.04% | 6,048,100 | 9兆280億 | -3.36% | 19.23 | 3.84 |
| 04/08 | 1,915 | 1,927 | 1,913 | 1,919 | -0.1% | 4,905,200 | 9兆1231億 | -2.44% | 19.43 | 3.88 |
| 04/05 | 1,918 | 1,923 | 1,907 | 1,921 | -0.1% | 4,698,400 | 9兆1326億 | -2.44% | 19.45 | 3.89 |
| 04/04 | 1,920 | 1,936 | 1,919 | 1,923 | +0.26% | 5,860,100 | 9兆1421億 | -2.44% | 19.47 | 3.89 |
| 04/03 | 1,920 | 1,925 | 1,904 | 1,918 | -0.78% | 6,834,200 | 9兆1183億 | -2.79% | 19.42 | 3.88 |
| 04/02 | 1,935 | 1,947 | 1,924 | 1,933 | +0.05% | 8,362,400 | 9兆1896億 | -2.13% | 19.58 | 3.91 |
| 04/01 | 1,949 | 1,956 | 1,924 | 1,932 | -0.97% | 7,107,900 | 9兆2715億 | -2.28% | 19.57 | 3.91 |
| 03/29 | 1,947 | 1,957 | 1,943 | 1,951 | +0.52% | 5,729,800 | 9兆3627億 | -1.37% | 19.76 | 3.95 |
| 03/28 | 1,982 | 1,984 | 1,938 | 1,941 | -4.24% | 16,089,400 | 9兆3147億 | -1.92% | 19.66 | 3.93 |
| 03/27 | 2,030 | 2,042 | 2,025 | 2,027 | +0.2% | 12,155,500 | 9兆7274億 | +2.37% | 20.53 | 4.1 |
| 03/26 | 2,034 | 2,040 | 2,023 | 2,023 | -0.25% | 8,053,800 | 9兆7082億 | +2.28% | 20.49 | 4.09 |
| 03/25 | 2,044 | 2,044 | 2,027 | 2,028 | -0.83% | 7,061,100 | 9兆7322億 | +2.68% | 20.54 | 4.1 |
| 03/22 | 2,025 | 2,052 | 2,022 | 2,045 | +1.04% | 9,315,400 | 9兆8091億 | +3.7% | 20.71 | 4.14 |
| 03/21 | 2,038 | 2,065 | 2,015 | 2,024 | -0.1% | 11,468,400 | 9兆7083億 | +2.79% | 20.5 | 4.1 |
| 03/19 | 1,980 | 2,036 | 1,980 | 2,026 | +2.43% | 17,669,800 | 9兆7179億 | +3.05% | 20.52 | 4.1 |
| 03/18 | 1,963 | 1,981 | 1,962 | 1,978 | +1.44% | 6,222,200 | 9兆4877億 | +0.76% | 20.03 | 4 |
| 03/15 | 1,935 | 1,987 | 1,933 | 1,950 | +0.36% | 8,631,300 | 9兆3534億 | -0.56% | 19.75 | 3.95 |
| 03/14 | 1,935 | 1,947 | 1,921 | 1,943 | +0.41% | 5,229,900 | 9兆3198億 | -0.92% | 19.68 | 3.93 |
| 03/13 | 1,952 | 1,957 | 1,928 | 1,935 | -0.77% | 8,772,500 | 9兆2814億 | -1.33% | 19.6 | 3.92 |
| 03/12 | 1,961 | 1,967 | 1,938 | 1,950 | -1.27% | 9,454,400 | 9兆3534億 | -0.66% | 19.75 | 3.95 |
| 03/11 | 1,981 | 1,986 | 1,957 | 1,975 | -0.7% | 8,866,000 | 9兆4733億 | +0.56% | 20 | 4 |
| 03/08 | 1,976 | 1,992 | 1,964 | 1,989 | +0.15% | 10,732,300 | 9兆5404億 | +1.27% | 20.14 | 4.02 |
| 03/07 | 1,964 | 1,986 | 1,961 | 1,986 | +1.59% | 9,281,400 | 9兆5261億 | +1.17% | 20.11 | 4.02 |
| 03/06 | 1,950 | 1,964 | 1,949 | 1,955 | +0.1% | 7,182,200 | 9兆3774億 | -0.36% | 19.8 | 3.96 |
| 03/05 | 1,950 | 1,957 | 1,944 | 1,953 | +0.31% | 6,552,000 | 9兆3678億 | -0.46% | 19.78 | 3.95 |
| 03/04 | 1,969 | 1,970 | 1,947 | 1,947 | -1.22% | 9,469,100 | 9兆3390億 | -0.76% | 19.72 | 3.94 |
| 03/01 | 1,972 | 1,982 | 1,966 | 1,971 | -0.1% | 5,345,300 | 9兆4541億 | +0.46% | 19.96 | 3.99 |
| 02/29 | 1,968 | 1,979 | 1,965 | 1,973 | +0.25% | 9,781,300 | 9兆4637億 | +0.56% | 19.98 | 3.99 |
| 02/28 | 1,960 | 1,974 | 1,956 | 1,968 | +0.41% | 6,108,000 | 9兆4397億 | +0.25% | 19.93 | 3.98 |
| 02/27 | 1,996 | 1,996 | 1,957 | 1,960 | -1.21% | 10,233,000 | 9兆4013億 | -0.2% | 19.85 | 3.97 |
| 02/26 | 1,985 | 1,993 | 1,967 | 1,984 | +0.3% | 8,769,000 | 9兆5165億 | +1.07% | 20.09 | 4.01 |
| 02/22 | 1,986 | 2,006 | 1,978 | 1,978 | +0.25% | 12,528,300 | 9兆4859億 | +0.82% | 20.03 | 4 |
| 02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +0.2% | 7,313,400 | 9兆4620億 | +0.66% | 19.98 | 3.99 |
| 02/20 | 1,975 | 1,986 | 1,968 | 1,969 | +0.56% | 6,141,800 | 9兆4428億 | +0.61% | 19.94 | 3.98 |
| 02/19 | 1,965 | 1,967 | 1,952 | 1,958 | -0.51% | 4,494,100 | 9兆3900億 | +0.15% | 19.83 | 3.96 |
| 02/16 | 1,955 | 1,983 | 1,952 | 1,968 | +1.13% | 10,279,200 | 9兆4380億 | +0.82% | 19.93 | 3.98 |
| 02/15 | 1,968 | 1,969 | 1,946 | 1,946 | -0.82% | 7,938,700 | 9兆3325億 | -0.15% | 19.71 | 3.94 |
| 02/14 | 1,958 | 1,968 | 1,949 | 1,962 | +0.2% | 8,496,000 | 9兆4092億 | +0.93% | 19.87 | 3.97 |
| 02/13 | 1,943 | 1,962 | 1,943 | 1,958 | +0.98% | 10,564,400 | 9兆3900億 | +0.98% | 19.83 | 3.96 |
| 02/09 | 1,931 | 1,945 | 1,921 | 1,939 | +0.1% | 10,973,000 | 9兆2989億 | +0.31% | 19.64 | 3.92 |
| 02/08 | 1,950 | 1,983 | 1,933 | 1,937 | -0.41% | 16,511,100 | 9兆2893億 | +0.52% | 19.62 | 3.92 |
| 02/07 | 1,947 | 1,949 | 1,931 | 1,945 | -0.51% | 8,580,000 | 9兆3277億 | +1.3% | 19.7 | 3.94 |
| 02/06 | 1,971 | 1,975 | 1,955 | 1,955 | -0.56% | 8,667,800 | 9兆3756億 | +2.25% | 19.8 | 3.96 |
| 02/05 | 1,985 | 1,986 | 1,965 | 1,966 | -0.66% | 6,902,200 | 9兆4284億 | +3.26% | 19.91 | 3.98 |
| 02/02 | 1,984 | 1,986 | 1,971 | 1,979 | +0.15% | 5,785,900 | 9兆4907億 | +4.49% | 20.04 | 4 |
| 02/01 | 1,963 | 1,978 | 1,963 | 1,976 | +0.61% | 6,197,800 | 9兆4764億 | +4.88% | 20.01 | 4 |
| 01/31 | 1,951 | 1,964 | 1,949 | 1,964 | -0.2% | 8,048,500 | 9兆4188億 | +4.86% | 19.89 | 3.97 |
| 01/30 | 1,965 | 1,969 | 1,955 | 1,968 | +0.2% | 8,695,400 | 9兆4380億 | +5.58% | 19.93 | 3.98 |
| 01/29 | 1,946 | 1,964 | 1,945 | 1,964 | +1.55% | 6,239,800 | 9兆4188億 | +5.99% | 19.89 | 3.97 |
| 01/26 | 1,966 | 1,967 | 1,934 | 1,934 | -1.63% | 10,629,300 | 9兆2749億 | +4.88% | 19.59 | 3.91 |
| 01/25 | 1,965 | 1,978 | 1,964 | 1,966 | -0.3% | 6,090,900 | 9兆4284億 | +7.08% | 19.91 | 3.98 |
| 01/24 | 1,988 | 1,993 | 1,967 | 1,972 | -0.8% | 7,937,000 | 9兆4572億 | +7.94% | 19.97 | 3.99 |
| 01/23 | 1,991 | 1,997 | 1,978 | 1,988 | -0.15% | 10,785,300 | 9兆5328億 | +9.23% | 20.13 | 4.02 |
| 01/22 | 1,958 | 1,993 | 1,958 | 1,991 | +2.26% | 10,203,000 | 9兆5472億 | +9.76% | 20.16 | 4.03 |
| 01/19 | 1,955 | 1,957 | 1,937 | 1,947 | +0.15% | 8,764,500 | 9兆3362億 | +7.81% | 19.72 | 3.94 |
| 01/18 | 1,942 | 1,961 | 1,939 | 1,944 | +0.88% | 8,659,900 | 9兆3218億 | +7.94% | 19.69 | 3.93 |
| 01/17 | 1,911 | 1,940 | 1,910 | 1,927 | +1.21% | 9,347,600 | 9兆2403億 | +7.35% | 19.51 | 3.9 |
| 01/16 | 1,915 | 1,918 | 1,899 | 1,904 | -0.63% | 6,494,400 | 9兆1300億 | +6.31% | 19.28 | 3.85 |
| 01/15 | 1,884 | 1,919 | 1,884 | 1,916 | +1.75% | 8,906,500 | 9兆1875億 | +7.16% | 19.4 | 3.88 |
| 01/12 | 1,890 | 1,899 | 1,874 | 1,883 | 0% | 9,615,200 | 9兆293億 | +5.61% | 19.07 | 3.81 |
| 01/11 | 1,846 | 1,885 | 1,844 | 1,883 | +2.45% | 11,480,900 | 9兆293億 | +5.85% | 19.07 | 3.81 |
| 01/10 | 1,844 | 1,845 | 1,823 | 1,838 | +0.44% | 7,727,200 | 8兆8135億 | +3.49% | 18.61 | 3.72 |
| 01/09 | 1,834 | 1,855 | 1,822 | 1,830 | +1.05% | 9,001,700 | 8兆7751億 | +3.1% | 18.53 | 3.7 |
| 01/05 | 1,791 | 1,831 | 1,791 | 1,811 | +1.34% | 13,007,700 | 8兆6840億 | +2.14% | 18.34 | 3.66 |
| 01/04 | 1,760 | 1,800 | 1,751 | 1,787 | +1.53% | 10,414,200 | 8兆5689億 | +0.85% | 18.1 | 3.62 |
| 2023 | ||||||||||
| 12/29 | 1,759 | 1,768 | 1,751 | 1,760 | +0.57% | 7,062,900 | 8兆4395億 | -0.62% | 17.82 | 3.6 |
| 12/28 | 1,750 | 1,763 | 1,748 | 1,750 | +0.57% | 5,206,700 | 8兆3915億 | -1.19% | 17.72 | 3.58 |
| 12/27 | 1,738 | 1,743 | 1,731 | 1,740 | +0.81% | 7,269,200 | 8兆3436億 | -1.81% | 17.62 | 3.56 |
| 12/26 | 1,722 | 1,726 | 1,714 | 1,726 | +0.29% | 4,571,800 | 8兆2764億 | -2.6% | 17.48 | 3.53 |
| 12/25 | 1,730 | 1,733 | 1,721 | 1,721 | -0.12% | 2,926,900 | 8兆2525億 | -2.93% | 17.43 | 3.52 |
| 12/22 | 1,719 | 1,732 | 1,717 | 1,723 | +0.41% | 5,334,600 | 8兆2610億 | -2.93% | 17.45 | 3.53 |
| 12/21 | 1,710 | 1,716 | 1,702 | 1,716 | 0% | 6,191,100 | 8兆2275億 | -3.38% | 17.38 | 3.51 |
| 12/20 | 1,725 | 1,728 | 1,716 | 1,716 | -0.81% | 7,908,300 | 8兆2275億 | -3.43% | 17.38 | 3.51 |
| 12/19 | 1,742 | 1,747 | 1,721 | 1,730 | -0.35% | 6,922,100 | 8兆2946億 | -2.75% | 17.52 | 3.54 |
| 12/18 | 1,735 | 1,744 | 1,706 | 1,736 | -0.69% | 8,532,700 | 8兆3234億 | -2.47% | 17.58 | 3.55 |
| 12/15 | 1,775 | 1,792 | 1,747 | 1,748 | -2.73% | 13,523,500 | 8兆3809億 | -1.91% | 17.7 | 3.58 |
| 12/14 | 1,806 | 1,813 | 1,784 | 1,797 | -1.1% | 9,399,800 | 8兆6158億 | +0.9% | 18.2 | 3.68 |
| 12/13 | 1,815 | 1,823 | 1,807 | 1,817 | +0.5% | 8,187,900 | 8兆7117億 | +2.25% | 18.4 | 3.72 |
| 12/12 | 1,810 | 1,817 | 1,807 | 1,808 | -0.06% | 5,510,700 | 8兆6686億 | +2.03% | 18.31 | 3.7 |
| 12/11 | 1,795 | 1,810 | 1,792 | 1,809 | +0.06% | 6,921,100 | 8兆6734億 | +2.32% | 18.32 | 3.7 |
| 12/08 | 1,811 | 1,827 | 1,799 | 1,808 | -0.44% | 12,013,000 | 8兆6686億 | +2.49% | 18.31 | 3.7 |
| 12/07 | 1,821 | 1,824 | 1,807 | 1,816 | -0.16% | 7,798,500 | 8兆7069億 | +3.18% | 18.39 | 3.72 |
| 12/06 | 1,798 | 1,822 | 1,795 | 1,819 | +1.17% | 8,719,000 | 8兆7213億 | +3.65% | 18.42 | 3.72 |
| 12/05 | 1,796 | 1,806 | 1,790 | 1,798 | 0% | 7,245,600 | 8兆6206億 | +2.74% | 18.21 | 3.68 |
| 12/04 | 1,797 | 1,798 | 1,781 | 1,798 | -0.17% | 6,226,000 | 8兆6206億 | +3.04% | 18.21 | 3.68 |
| 12/01 | 1,805 | 1,812 | 1,798 | 1,801 | +0.11% | 7,998,600 | 8兆6350億 | +3.45% | 18.24 | 3.69 |
| 11/30 | 1,783 | 1,799 | 1,772 | 1,799 | +0.9% | 23,303,800 | 8兆6254億 | +3.63% | 18.22 | 3.68 |
| 11/29 | 1,785 | 1,785 | 1,772 | 1,783 | +0.06% | 5,032,000 | 8兆5487億 | +3% | 18.06 | 3.65 |
| 11/28 | 1,785 | 1,790 | 1,772 | 1,782 | +0.39% | 6,127,900 | 8兆5439億 | +3.18% | 18.05 | 3.65 |
| 11/27 | 1,767 | 1,785 | 1,767 | 1,775 | +0.45% | 7,117,900 | 8兆5103億 | +3.02% | 17.98 | 3.63 |
| 11/24 | 1,777 | 1,778 | 1,766 | 1,767 | +0.57% | 5,789,400 | 8兆4720億 | +2.79% | 17.89 | 3.62 |
| 11/22 | 1,750 | 1,763 | 1,748 | 1,757 | +0.34% | 4,678,900 | 8兆4233億 | +2.45% | 17.79 | 3.6 |
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 | |
| 2019年 3月期 | 1,464 12/19 | 1,176 12/20 | 271,497,800 12/19 | 7兆83億 | 5兆6296億 | +9.77% 5/10 | -9.04% 2/8 |
| 2020年 3月期 | 1,555 9/24 | 1,215 4/2 | 62,014,300 5/9 | 7兆4440億 | 5兆8163億 | +10.2% 5/13 | -8.61% 4/3 |
| 2021年 3月期 | 1,505 8/19 | 1,158 9/30 | 233,162,600 9/23 | 7兆2046億 | 5兆5435億 | +5.62% 2/17 | -12.46% 9/14 |
| 2022年 3月期 | 1,620 9/13 | 1,392 6/2 | 136,920,200 10/28 | 7兆7551億 | 6兆6637億 | +7.65% 9/13 | -5.53% 12/20 |
| 2023年 3月期 | 1,575 3/29 | 1,418 5/12 | 34,354,400 8/30 | 7兆5397億 | 6兆7881億 | +3.66% 7/11 | -3.99% 10/3 |
| 最新 | 1,818 2024/4/19 | 8,398,000 | 8兆6429億 | -5.75% 1,929 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,158円（2020/09/30） - 57%（1.57倍）
1,818円（4/19）