株価チャート
株価
4/26
- 前日 (4/25)
- 9,260
- 始値
- 9,272
- 高値
- 9,489
- 安値
- 9,272
- 終値 +2.12%
- 9,456
- 出来高 +34.74%
- 370,400
乖離率
- 株価(5日)
移動平均値 - +1.11%
9,352 - 株価(25日)
移動平均値 - -3.09%
9,758 - 出来高(5日)
移動平均値 - +3.32%
358,500
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 9,272 | 9,489 | 9,272 | 9,456 | +2.12% | 370,400 | 1兆3569億 | -3.09% | 25.13 | 3.15 |
04/25 | 9,321 | 9,335 | 9,192 | 9,260 | -1.31% | 274,900 | 1兆3288億 | -5.46% | 24.61 | 3.08 |
04/24 | 9,401 | 9,509 | 9,331 | 9,383 | +1.03% | 366,100 | 1兆3464億 | -4.64% | 24.94 | 3.12 |
04/23 | 9,373 | 9,374 | 9,233 | 9,287 | -0.93% | 304,300 | 1兆3326億 | -5.96% | 24.68 | 3.09 |
04/22 | 9,264 | 9,419 | 9,133 | 9,374 | +3.26% | 476,800 | 1兆3451億 | -5.46% | 24.92 | 3.12 |
04/19 | 9,269 | 9,363 | 9,052 | 9,078 | -3.62% | 484,200 | 1兆3026億 | -8.6% | 24.13 | 3.02 |
04/18 | 9,255 | 9,490 | 9,121 | 9,419 | +2.03% | 411,400 | 1兆3516億 | -5.42% | 25.04 | 3.13 |
04/17 | 9,340 | 9,388 | 9,229 | 9,232 | -1.16% | 300,700 | 1兆3247億 | -7.44% | 24.54 | 3.07 |
04/16 | 9,150 | 9,395 | 9,131 | 9,340 | -0.3% | 353,200 | 1兆3402億 | -6.64% | 24.83 | 3.11 |
04/15 | 9,280 | 9,387 | 9,227 | 9,368 | -1.1% | 444,700 | 1兆3443億 | -6.6% | 24.9 | 3.12 |
04/12 | 9,618 | 9,695 | 9,427 | 9,472 | -0.36% | 715,700 | 1兆3592億 | -5.77% | 25.18 | 3.15 |
04/11 | 9,593 | 9,611 | 9,438 | 9,506 | -2.43% | 677,200 | 1兆3641億 | -5.63% | 25.27 | 3.16 |
04/10 | 9,918 | 9,935 | 9,706 | 9,743 | -2.36% | 422,900 | 1兆3981億 | -3.52% | 25.9 | 3.24 |
04/09 | 10,000 | 10,040 | 9,905 | 9,979 | -0.21% | 374,800 | 1兆4319億 | -1.35% | 26.52 | 3.32 |
04/08 | 10,010 | 10,140 | 9,947 | 10,000 | -0.25% | 195,300 | 1兆4350億 | -1.25% | 26.58 | 3.33 |
04/05 | 9,952 | 10,080 | 9,914 | 10,025 | -1.47% | 286,800 | 1兆4385億 | -1.11% | 26.65 | 3.33 |
04/04 | 10,295 | 10,390 | 10,160 | 10,175 | +1.77% | 381,300 | 1兆4601億 | +0.35% | 27.05 | 3.38 |
04/03 | 10,115 | 10,155 | 9,990 | 9,998 | -1.11% | 317,100 | 1兆4347億 | -1.36% | 26.57 | 3.33 |
04/02 | 10,095 | 10,200 | 10,025 | 10,110 | -0.05% | 310,800 | 1兆4507億 | -0.26% | 26.87 | 3.36 |
04/01 | 10,355 | 10,450 | 10,055 | 10,115 | -1.46% | 296,700 | 1兆4515億 | -0.2% | 26.89 | 3.36 |
03/29 | 10,185 | 10,315 | 10,115 | 10,265 | -0.05% | 785,800 | 1兆4730億 | +1.37% | 27.28 | 3.41 |
03/28 | 10,455 | 10,475 | 10,155 | 10,270 | -3.07% | 489,300 | 1兆4737億 | +1.67% | 27.3 | 3.42 |
03/27 | 10,310 | 10,685 | 10,285 | 10,595 | +3.27% | 583,900 | 1兆5203億 | +5.16% | 28.16 | 3.52 |
03/26 | 10,165 | 10,310 | 10,125 | 10,260 | +0.2% | 374,300 | 1兆4723億 | +2.16% | 27.27 | 3.41 |
03/25 | 10,315 | 10,365 | 10,170 | 10,240 | -1.3% | 368,200 | 1兆4694億 | +2.13% | 27.22 | 3.41 |
03/22 | 10,335 | 10,435 | 10,225 | 10,375 | -0.24% | 426,400 | 1兆4888億 | +3.65% | 27.58 | 3.45 |
03/21 | 10,390 | 10,530 | 10,235 | 10,400 | +1.22% | 485,100 | 1兆4924億 | +4.18% | 27.64 | 3.46 |
03/19 | 10,240 | 10,280 | 10,065 | 10,275 | +0.15% | 284,800 | 1兆4744億 | +3.3% | 27.31 | 3.42 |
03/18 | 9,998 | 10,300 | 9,898 | 10,260 | +4.8% | 509,500 | 1兆4723億 | +3.57% | 27.27 | 3.41 |
03/15 | 9,628 | 9,830 | 9,620 | 9,790 | +0.33% | 479,300 | 1兆4048億 | -0.78% | 26.02 | 3.26 |
03/14 | 9,894 | 9,894 | 9,738 | 9,758 | -0.47% | 410,200 | 1兆4002億 | -0.88% | 25.94 | 3.25 |
03/13 | 9,976 | 10,040 | 9,711 | 9,804 | -1.73% | 484,600 | 1兆4068億 | -0.28% | 26.06 | 3.26 |
03/12 | 9,955 | 10,015 | 9,812 | 9,977 | -0.16% | 343,400 | 1兆4316億 | +1.65% | 26.52 | 3.32 |
03/11 | 9,911 | 10,010 | 9,840 | 9,993 | +0.74% | 424,000 | 1兆4339億 | +2.17% | 26.56 | 3.32 |
03/08 | 10,005 | 10,075 | 9,880 | 9,920 | -0.8% | 819,400 | 1兆4235億 | +1.9% | 26.37 | 3.3 |
03/07 | 10,200 | 10,270 | 9,945 | 10,000 | -1.33% | 502,400 | 1兆4350億 | +3.05% | 26.58 | 3.33 |
03/06 | 10,010 | 10,160 | 9,934 | 10,135 | -0.44% | 454,900 | 1兆4543億 | +4.9% | 26.94 | 3.37 |
03/05 | 10,260 | 10,265 | 10,060 | 10,180 | -0.83% | 446,300 | 1兆4608億 | +5.92% | 27.06 | 3.39 |
03/04 | 10,290 | 10,435 | 10,125 | 10,265 | +0.1% | 408,900 | 1兆4730億 | +7.39% | 27.28 | 3.41 |
03/01 | 10,150 | 10,340 | 10,100 | 10,255 | +1.74% | 388,400 | 1兆4715億 | +7.92% | 27.26 | 3.41 |
02/29 | 10,110 | 10,260 | 10,070 | 10,080 | -0.1% | 584,800 | 1兆4464億 | +6.7% | 26.79 | 3.35 |
02/28 | 10,100 | 10,245 | 10,030 | 10,090 | +0.9% | 361,900 | 1兆4479億 | +7.29% | 26.82 | 3.36 |
02/27 | 9,950 | 10,115 | 9,943 | 10,000 | -0.74% | 326,700 | 1兆4350億 | +6.8% | 26.58 | 3.33 |
02/26 | 9,967 | 10,105 | 9,964 | 10,075 | +1.83% | 313,900 | 1兆4457億 | +8.14% | 26.78 | 3.35 |
02/22 | 9,686 | 9,964 | 9,625 | 9,894 | +2.58% | 590,000 | 1兆4197億 | +6.77% | 26.3 | 3.29 |
02/21 | 9,663 | 9,800 | 9,591 | 9,645 | +0.49% | 332,700 | 1兆3840億 | +4.68% | 25.64 | 3.21 |
02/20 | 9,843 | 9,843 | 9,598 | 9,598 | -2.01% | 418,000 | 1兆3773億 | +4.67% | 25.51 | 3.19 |
02/19 | 9,800 | 9,940 | 9,732 | 9,795 | -0.62% | 406,500 | 1兆4055億 | +7.26% | 26.04 | 3.26 |
02/16 | 9,731 | 10,055 | 9,730 | 9,856 | +0.14% | 615,600 | 1兆4143億 | +8.5% | 26.2 | 3.28 |
02/15 | 9,770 | 9,903 | 9,726 | 9,842 | +1.65% | 514,400 | 1兆4123億 | +9.04% | 26.16 | 3.27 |
02/14 | 9,635 | 9,746 | 9,507 | 9,682 | +1.8% | 493,900 | 1兆3893億 | +7.99% | 25.73 | 3.22 |
02/13 | 9,211 | 9,526 | 9,191 | 9,511 | +2.74% | 441,100 | 1兆3648億 | +6.81% | 25.28 | 3.16 |
02/09 | 9,356 | 9,360 | 9,239 | 9,257 | -0.16% | 559,300 | 1兆3283億 | +4.72% | 24.61 | 3.08 |
02/08 | 9,101 | 9,335 | 9,049 | 9,272 | +0.38% | 622,400 | 1兆3305億 | +5.7% | 24.65 | 3.08 |
02/07 | 9,479 | 9,489 | 9,204 | 9,237 | -2.12% | 413,300 | 1兆3255億 | +6.22% | 24.55 | 3.07 |
02/06 | 9,220 | 9,486 | 9,147 | 9,437 | +0.74% | 616,000 | 1兆3542億 | +9.47% | 25.08 | 3.14 |
02/05 | 9,339 | 9,424 | 9,163 | 9,368 | +2.47% | 582,600 | 1兆3443億 | +9.68% | 24.9 | 3.12 |
02/02 | 9,335 | 9,436 | 9,102 | 9,142 | +3.35% | 1,531,600 | 1兆3118億 | +8.06% | 24.3 | 3.04 |
02/01 | 8,902 | 8,979 | 8,730 | 8,846 | -3.07% | 707,300 | 1兆2694億 | +5.45% | 23.51 | 2.94 |
01/31 | 8,888 | 9,139 | 8,888 | 9,126 | +1.93% | 456,800 | 1兆3095億 | +9.63% | 24.26 | 3.04 |
01/30 | 8,970 | 9,013 | 8,932 | 8,953 | +0.9% | 409,700 | 1兆2847億 | +8.49% | 23.8 | 2.98 |
01/29 | 8,880 | 8,927 | 8,817 | 8,873 | +0.01% | 427,400 | 1兆2732億 | +8.3% | 23.58 | 2.95 |
01/26 | 8,838 | 8,902 | 8,765 | 8,872 | +0.21% | 420,100 | 1兆2731億 | +9.05% | 23.58 | 2.95 |
01/25 | 8,973 | 9,000 | 8,782 | 8,853 | -0.15% | 478,600 | 1兆2704億 | +9.78% | 23.53 | 2.94 |
01/24 | 9,016 | 9,045 | 8,785 | 8,866 | -1.7% | 555,100 | 1兆2722億 | +10.83% | 23.57 | 2.95 |
01/23 | 9,050 | 9,155 | 8,975 | 9,019 | -0.4% | 530,600 | 1兆2942億 | +13.62% | 23.97 | 3 |
01/22 | 8,985 | 9,095 | 8,882 | 9,055 | +2.44% | 577,200 | 1兆2993億 | +14.93% | 24.07 | 3.01 |
01/19 | 8,948 | 9,024 | 8,811 | 8,839 | -0.06% | 590,900 | 1兆2683億 | +13.03% | 23.49 | 2.94 |
01/18 | 8,649 | 8,845 | 8,562 | 8,844 | +3.4% | 475,900 | 1兆2691億 | +13.84% | 23.51 | 2.94 |
01/17 | 8,580 | 8,744 | 8,519 | 8,553 | -0.11% | 697,700 | 1兆2273億 | +10.93% | 22.73 | 2.84 |
01/16 | 8,629 | 8,706 | 8,537 | 8,562 | -0.89% | 453,500 | 1兆2286億 | +11.67% | 22.76 | 2.85 |
01/15 | 8,684 | 8,773 | 8,639 | 8,639 | +0.47% | 438,200 | 1兆2396億 | +13.28% | 22.96 | 2.87 |
01/12 | 8,710 | 8,710 | 8,446 | 8,599 | +2.25% | 963,700 | 1兆2339億 | +13.47% | 22.86 | 2.86 |
01/11 | 8,376 | 8,435 | 8,255 | 8,410 | +0.91% | 578,800 | 1兆2068億 | +11.69% | 22.35 | 2.8 |
01/10 | 8,167 | 8,365 | 8,135 | 8,334 | +2.04% | 588,200 | 1兆1959億 | +11.33% | 22.15 | 2.77 |
01/09 | 7,933 | 8,205 | 7,920 | 8,167 | +3.72% | 713,300 | 1兆1719億 | +9.7% | 21.71 | 2.72 |
01/05 | 7,702 | 7,947 | 7,702 | 7,874 | +4.26% | 1,114,500 | 1兆1299億 | +6.26% | 20.93 | 2.62 |
01/04 | 7,304 | 7,552 | 7,304 | 7,552 | +2.29% | 475,300 | 1兆837億 | +2.25% | 20.07 | 2.51 |
2023 | ||||||||||
12/29 | 7,301 | 7,418 | 7,301 | 7,383 | +0.38% | 460,900 | 1兆594億 | +0.14% | 19.62 | 2.46 |
12/28 | 7,337 | 7,445 | 7,330 | 7,355 | -1.04% | 278,600 | 1兆554億 | -0.23% | 19.55 | 2.45 |
12/27 | 7,420 | 7,471 | 7,342 | 7,432 | +1.1% | 420,600 | 1兆664億 | +0.84% | 19.75 | 2.47 |
12/26 | 7,397 | 7,413 | 7,312 | 7,351 | -0.12% | 209,900 | 1兆548億 | -0.19% | 19.54 | 2.45 |
12/25 | 7,292 | 7,407 | 7,253 | 7,360 | +1.85% | 223,300 | 1兆561億 | -0.12% | 19.56 | 2.45 |
12/22 | 7,362 | 7,394 | 7,191 | 7,226 | -1.53% | 352,300 | 1兆369億 | -2.1% | 19.21 | 2.4 |
12/21 | 7,478 | 7,505 | 7,334 | 7,338 | -1.74% | 393,400 | 1兆530億 | -0.82% | 19.5 | 2.44 |
12/20 | 7,454 | 7,558 | 7,443 | 7,468 | +0.31% | 570,600 | 1兆716億 | +0.62% | 19.85 | 2.48 |
12/19 | 7,232 | 7,454 | 7,163 | 7,445 | +5.13% | 526,000 | 1兆683億 | +0.13% | 19.79 | 2.48 |
12/18 | 7,171 | 7,199 | 7,068 | 7,082 | -2.42% | 486,500 | 1兆162億 | -5.02% | 18.82 | 2.36 |
12/15 | 7,250 | 7,332 | 7,224 | 7,258 | -0.75% | 592,600 | 1兆415億 | -3.11% | 19.29 | 2.41 |
12/14 | 7,525 | 7,584 | 7,296 | 7,313 | -2.93% | 423,200 | 1兆494億 | -2.73% | 19.44 | 2.43 |
12/13 | 7,622 | 7,628 | 7,452 | 7,534 | -0.58% | 494,500 | 1兆811億 | +0.01% | 20.03 | 2.51 |
12/12 | 7,630 | 7,637 | 7,533 | 7,578 | +0.26% | 381,300 | 1兆874億 | +0.45% | 20.14 | 2.52 |
12/11 | 7,466 | 7,566 | 7,423 | 7,558 | +2.29% | 381,800 | 1兆845億 | -0.05% | 20.09 | 2.51 |
12/08 | 7,412 | 7,463 | 7,291 | 7,389 | -1.15% | 848,500 | 1兆603億 | -2.34% | 19.64 | 2.46 |
12/07 | 7,453 | 7,601 | 7,446 | 7,475 | -0.76% | 562,800 | 1兆726億 | -1.37% | 19.87 | 2.49 |
12/06 | 7,482 | 7,552 | 7,438 | 7,532 | +1.14% | 527,300 | 1兆808億 | -0.76% | 20.02 | 2.51 |
12/05 | 7,372 | 7,484 | 7,372 | 7,447 | +0.65% | 825,500 | 1兆686億 | -2% | 19.79 | 2.48 |
12/04 | 7,345 | 7,541 | 7,321 | 7,399 | +1.4% | 591,500 | 1兆617億 | -2.87% | 19.67 | 2.46 |
12/01 | 7,297 | 7,332 | 7,237 | 7,297 | -0.25% | 317,100 | 1兆471億 | -4.49% | 19.4 | 2.43 |
11/30 | 7,226 | 7,334 | 7,217 | 7,315 | +0.48% | 734,600 | 1兆497億 | -4.65% | 19.44 | 2.43 |
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 | 3,670 1/4 | 2,330 6/21 | 4,197,200 6/9 | - | - | +12.84% 8/14 | -9.79% 5/25 |
2008年 3月期 | 4,120 3/12 | 2,580 8/17 | 5,266,000 3/14 | - | - | +15.01% 3/7 | -15.53% 1/23 |
2009年 3月期 | 4,410 4/9 | 1,275 2/23 | 5,289,900 6/13 | - | - | +18.27% 11/12 | -36.2% 10/27 |
2010年 3月期 | 2,080 8/4 | 1,416 4/28 | 4,622,100 8/6 | - | - | +15.64% 5/25 | -12.03% 11/18 |
2011年 3月期 | 1,976 4/16 | 1,289 8/12 | 6,895,400 12/10 | 2835億5600万 | 1849億7150万 | +11.83% 12/9 | -22.75% 3/15 |
2012年 3月期 | 2,906 9/9 | 1,460 4/14 4/13 | 5,062,800 3/9 | 4170億1100万 | 2095億1000万 | +22.22% 8/11 | -17.22% 5/7 |
2013年 3月期 | 2,423 4/2 | 1,535 6/4 | 7,042,100 5/7 | 3477億50万 | 2202億7250万 | +19.38% 4/25 | -18.8% 6/4 |
2014年 3月期 | 2,984 5/22 | 1,723 4/4 | 5,097,100 2/6 | 4282億400万 | 2472億5050万 | +28.79% 5/21 | -11.24% 7/4 |
2015年 3月期 | 2,522 8/18 | 1,900 1/16 | 3,535,700 1/21 | 3619億700万 | 2726億5000万 | +10.43% 2/9 | -10.29% 1/16 |
2016年 3月期 | 3,370 3/31 | 2,116 5/8 | 3,856,700 1/29 | 4835億9500万 | 3036億4600万 | +14.83% 4/15 | -11.08% 1/21 |
2017年 3月期 | 5,130 3/13 | 3,255 4/1 | 3,897,900 11/18 | 7361億5500万 | 4670億9250万 | +17.5% 12/28 | -9% 8/8 |
2018年 3月期 | 6,600 6/23 | 4,470 4/20 | 2,399,900 6/9 | 9471億 | 6414億4500万 | +19% 6/8 | -11.49% 2/6 |
2019年 3月期 | 5,810 6/25 | 4,110 10/30 | 2,142,100 4/19 | 8337億3500万 | 5897億8500万 | +13.12% 11/8 | -11.14% 2/8 |
2020年 3月期 | 5,270 9/26 | 2,461 3/19 | 2,694,600 3/24 | 7562億4500万 | 3531億5350万 | +9.56% 9/9 | -31.37% 3/19 |
2021年 3月期 | 7,560 2/18 | 3,055 4/2 | 1,879,600 5/29 | 1兆848億 | 4383億9250万 | +18.64% 11/10 | -9.65% 7/10 |
2022年 3月期 | 8,050 3/30 | 5,220 1/19 1/18 | 1,986,000 10/4 | 1兆1551億 | 7490億7000万 | +19.85% 2/7 | -14.43% 10/5 |
2023年 3月期 | 9,040 6/7 | 5,580 1/16 | 2,474,100 11/4 | 1兆2972億 | 8007億3000万 | +8.18% 5/20 | -10.65% 6/20 |
最新 | 9,456 2024/4/26 | 370,400 | 1兆3569億 | -3.09% 9,758 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 212%(3.12倍)
- 1990/12/28 vs 1989/12/29
- 1%(1.01倍)
- 1991/12/30 vs 1990/12/28
- -36%(0.64倍)
- 1992/12/30 vs 1991/12/30
- -6%(0.94倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- -33%(0.67倍)
- 1995/12/29 vs 1994/12/30
- 33%(1.33倍)
- 1996/12/30 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/30
- -19%(0.81倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- 737%(8.37倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -55%(0.45倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- -24%(0.76倍)
- 2005/12/30 vs 2004/12/30
- 9%(1.09倍)
- 2006/12/29 vs 2005/12/30
- 39%(1.39倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 34%(1.34倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- 63%(1.63倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/04/26 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
443円(1995/06/15) - 2033%(21.33倍)
9,456円(4/26)