株価チャート
株価
4/19
- 前日 (4/18)
- 3,396
- 始値
- 3,387
- 高値
- 3,438
- 安値
- 3,377
- 終値 +1.15%
- 3,435
- 出来高 +93.1%
- 1,357,300
乖離率
- 株価（5日）
移動平均値 - +1.36%
3,389 - 株価（25日）
移動平均値 - +1.51%
3,384 - 出来高（5日）
移動平均値 - +45.14%
935,160
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 | 3,387 | 3,438 | 3,377 | 3,435 | +1.15% | 1,357,300 | 1兆80億 | +1.51% | 19.97 | 1.28 |
| 04/18 | 3,373 | 3,410 | 3,366 | 3,396 | +1.01% | 702,900 | 9965億8676万 | +0.38% | 19.75 | 1.26 |
| 04/17 | 3,401 | 3,405 | 3,359 | 3,362 | -0.56% | 843,000 | 9866億915万 | -0.59% | 19.55 | 1.25 |
| 04/16 | 3,360 | 3,394 | 3,320 | 3,381 | +0.33% | 928,300 | 9921億8487万 | -0.06% | 19.66 | 1.26 |
| 04/15 | 3,334 | 3,370 | 3,317 | 3,370 | +1.08% | 844,300 | 9889億5683万 | -0.41% | 19.6 | 1.25 |
| 04/12 | 3,318 | 3,340 | 3,292 | 3,334 | +1.31% | 927,900 | 9783億9230万 | -1.51% | 19.39 | 1.24 |
| 04/11 | 3,318 | 3,320 | 3,272 | 3,291 | -1.47% | 1,181,900 | 9657億7356万 | -2.83% | 19.14 | 1.22 |
| 04/10 | 3,364 | 3,427 | 3,337 | 3,340 | -0.12% | 1,656,500 | 9801億5306万 | -1.42% | 19.42 | 1.24 |
| 04/09 | 3,350 | 3,355 | 3,328 | 3,344 | -0.09% | 627,400 | 9813億2689万 | -1.3% | 19.44 | 1.24 |
| 04/08 | 3,353 | 3,372 | 3,341 | 3,347 | +0.03% | 562,200 | 9822億727万 | -1.18% | 19.46 | 1.24 |
| 04/05 | 3,339 | 3,349 | 3,312 | 3,346 | +0.39% | 731,900 | 9819億1381万 | -1.24% | 19.46 | 1.24 |
| 04/04 | 3,361 | 3,373 | 3,326 | 3,333 | -1.13% | 1,031,500 | 9780億9884万 | -1.65% | 19.38 | 1.24 |
| 04/03 | 3,380 | 3,387 | 3,360 | 3,371 | -0.24% | 832,400 | 9892億5028万 | -0.59% | 19.6 | 1.25 |
| 04/02 | 3,417 | 3,434 | 3,372 | 3,379 | -1.2% | 1,025,200 | 9915億9796万 | -0.41% | 19.65 | 1.26 |
| 04/01 | 3,390 | 3,428 | 3,372 | 3,420 | +1% | 1,043,600 | 1兆36億 | +0.8% | 19.89 | 1.27 |
| 03/29 | 3,370 | 3,398 | 3,353 | 3,386 | +2.61% | 1,579,900 | 9936億5217万 | -0.24% | 19.69 | 1.26 |
| 03/28 | 3,373 | 3,375 | 3,296 | 3,300 | -4.13% | 1,847,700 | 9684億1470万 | -2.83% | 19.19 | 1.23 |
| 03/27 | 3,451 | 3,458 | 3,427 | 3,442 | +0.12% | 1,715,200 | 1兆100億 | +1.24% | 20.01 | 1.28 |
| 03/26 | 3,424 | 3,441 | 3,402 | 3,438 | +0.29% | 954,900 | 1兆89億 | +1.09% | 19.99 | 1.28 |
| 03/25 | 3,465 | 3,466 | 3,402 | 3,428 | -0.95% | 1,408,000 | 1兆59億 | +0.79% | 19.93 | 1.27 |
| 03/22 | 3,435 | 3,467 | 3,426 | 3,461 | +0.76% | 904,000 | 1兆156億 | +1.82% | 20.12 | 1.29 |
| 03/21 | 3,433 | 3,449 | 3,420 | 3,435 | +0.41% | 1,030,800 | 1兆80億 | +1.12% | 19.97 | 1.28 |
| 03/19 | 3,410 | 3,424 | 3,396 | 3,421 | +0.32% | 889,300 | 1兆39億 | +0.74% | 19.89 | 1.27 |
| 03/18 | 3,444 | 3,445 | 3,407 | 3,410 | -0.26% | 908,200 | 1兆6億 | +0.41% | 19.83 | 1.27 |
| 03/15 | 3,406 | 3,437 | 3,395 | 3,419 | +0.21% | 1,017,300 | 1兆33億 | +0.62% | 19.88 | 1.27 |
| 03/14 | 3,388 | 3,425 | 3,374 | 3,412 | +1.04% | 946,800 | 1兆12億 | +0.18% | 19.84 | 1.27 |
| 03/13 | 3,384 | 3,396 | 3,359 | 3,377 | -0.24% | 954,700 | 9910億1104万 | -1.08% | 19.64 | 1.25 |
| 03/12 | 3,413 | 3,413 | 3,356 | 3,385 | -0.53% | 979,000 | 9933億5871万 | -1.08% | 19.68 | 1.26 |
| 03/11 | 3,415 | 3,415 | 3,372 | 3,403 | +0.12% | 1,007,600 | 9986億4097万 | -0.79% | 19.79 | 1.26 |
| 03/08 | 3,379 | 3,409 | 3,361 | 3,399 | +0.56% | 1,210,300 | 9974億6714万 | -1.13% | 19.76 | 1.26 |
| 03/07 | 3,331 | 3,380 | 3,328 | 3,380 | +1.53% | 1,361,100 | 9918億9142万 | -1.89% | 19.65 | 1.26 |
| 03/06 | 3,320 | 3,352 | 3,317 | 3,329 | 0% | 1,050,300 | 9769億2501万 | -3.54% | 19.36 | 1.24 |
| 03/05 | 3,320 | 3,340 | 3,296 | 3,329 | +0.06% | 1,281,300 | 9769億2501万 | -3.79% | 19.36 | 1.24 |
| 03/04 | 3,360 | 3,363 | 3,316 | 3,327 | -0.98% | 1,063,900 | 9763億3809万 | -4.07% | 19.35 | 1.24 |
| 03/01 | 3,384 | 3,399 | 3,360 | 3,360 | -0.5% | 869,300 | 9860億2224万 | -3.36% | 19.54 | 1.25 |
| 02/29 | 3,406 | 3,406 | 3,363 | 3,377 | -0.56% | 1,471,500 | 9910億1104万 | -3.04% | 19.64 | 1.25 |
| 02/28 | 3,393 | 3,421 | 3,384 | 3,396 | -0.12% | 972,800 | 9965億8676万 | -2.64% | 19.75 | 1.26 |
| 02/27 | 3,397 | 3,423 | 3,389 | 3,400 | +0.18% | 760,000 | 9977億6060万 | -2.66% | 19.77 | 1.26 |
| 02/26 | 3,448 | 3,460 | 3,392 | 3,394 | -1.39% | 1,309,200 | 9959億9984万 | -2.89% | 19.74 | 1.26 |
| 02/22 | 3,431 | 3,468 | 3,431 | 3,442 | +0.5% | 906,400 | 1兆100億 | -1.63% | 20.01 | 1.28 |
| 02/21 | 3,437 | 3,444 | 3,417 | 3,425 | +0.2% | 682,400 | 1兆50億 | -2.17% | 19.92 | 1.27 |
| 02/20 | 3,468 | 3,470 | 3,418 | 3,418 | -1.24% | 720,200 | 1兆30億 | -2.45% | 19.87 | 1.27 |
| 02/19 | 3,434 | 3,465 | 3,417 | 3,461 | +1.05% | 556,500 | 1兆156億 | -1.37% | 20.12 | 1.29 |
| 02/16 | 3,400 | 3,453 | 3,388 | 3,425 | +0.74% | 785,300 | 1兆50億 | -2.48% | 19.92 | 1.27 |
| 02/15 | 3,400 | 3,411 | 3,341 | 3,400 | +0.15% | 944,800 | 9977億6060万 | -3.27% | 19.77 | 1.26 |
| 02/14 | 3,419 | 3,430 | 3,381 | 3,395 | -0.73% | 1,200,600 | 9962億9330万 | -3.52% | 19.74 | 1.26 |
| 02/13 | 3,434 | 3,455 | 3,399 | 3,420 | +0.23% | 1,224,300 | 1兆36億 | -2.9% | 19.89 | 1.27 |
| 02/09 | 3,400 | 3,452 | 3,345 | 3,412 | -1.39% | 2,626,900 | 1兆12億 | -3.12% | 19.84 | 1.27 |
| 02/08 | 3,591 | 3,647 | 3,458 | 3,460 | -4.29% | 2,248,900 | 1兆153億 | -1.76% | 20.12 | 1.29 |
| 02/07 | 3,600 | 3,630 | 3,591 | 3,615 | +0.03% | 744,500 | 1兆608億 | +2.76% | 21.02 | 1.34 |
| 02/06 | 3,585 | 3,640 | 3,584 | 3,614 | +1.06% | 990,000 | 1兆605億 | +3.05% | 21.01 | 1.34 |
| 02/05 | 3,590 | 3,604 | 3,573 | 3,576 | -0.17% | 618,300 | 1兆494億 | +2.29% | 20.79 | 1.33 |
| 02/02 | 3,619 | 3,619 | 3,569 | 3,582 | -0.69% | 668,600 | 1兆511億 | +2.78% | 20.83 | 1.33 |
| 02/01 | 3,570 | 3,610 | 3,557 | 3,607 | +1.01% | 738,700 | 1兆585億 | +3.83% | 20.97 | 1.34 |
| 01/31 | 3,530 | 3,571 | 3,523 | 3,571 | +0.99% | 705,500 | 1兆479億 | +3.18% | 20.76 | 1.33 |
| 01/30 | 3,560 | 3,575 | 3,531 | 3,536 | -0.45% | 538,300 | 1兆376億 | +2.52% | 20.56 | 1.31 |
| 01/29 | 3,560 | 3,573 | 3,543 | 3,552 | +0.37% | 461,000 | 1兆423億 | +3.26% | 20.65 | 1.32 |
| 01/26 | 3,536 | 3,555 | 3,520 | 3,539 | +0.08% | 666,100 | 1兆385億 | +3.21% | 20.58 | 1.31 |
| 01/25 | 3,510 | 3,546 | 3,505 | 3,536 | +0.63% | 635,100 | 1兆376億 | +3.45% | 20.56 | 1.31 |
| 01/24 | 3,500 | 3,517 | 3,493 | 3,514 | -0.14% | 547,400 | 1兆312億 | +3.11% | 20.43 | 1.31 |
| 01/23 | 3,500 | 3,532 | 3,499 | 3,519 | +0.54% | 746,100 | 1兆326億 | +3.41% | 20.46 | 1.31 |
| 01/22 | 3,465 | 3,510 | 3,457 | 3,500 | +1.24% | 653,100 | 1兆271億 | +3% | 20.35 | 1.3 |
| 01/19 | 3,498 | 3,500 | 3,447 | 3,457 | -0.89% | 689,800 | 1兆144億 | +1.83% | 20.1 | 1.28 |
| 01/18 | 3,500 | 3,510 | 3,479 | 3,488 | -0.57% | 691,200 | 1兆235億 | +2.8% | 20.28 | 1.3 |
| 01/17 | 3,487 | 3,533 | 3,487 | 3,508 | +0.63% | 821,600 | 1兆294億 | +3.51% | 20.4 | 1.3 |
| 01/16 | 3,556 | 3,565 | 3,484 | 3,486 | -1.91% | 834,000 | 1兆229億 | +3.04% | 20.27 | 1.29 |
| 01/15 | 3,550 | 3,560 | 3,531 | 3,554 | +0.51% | 585,100 | 1兆429億 | +5.12% | 20.67 | 1.32 |
| 01/12 | 3,565 | 3,572 | 3,522 | 3,536 | +1.17% | 1,091,600 | 1兆376億 | +4.8% | 20.56 | 1.31 |
| 01/11 | 3,539 | 3,557 | 3,491 | 3,495 | -0.31% | 1,126,500 | 1兆256億 | +3.77% | 20.32 | 1.3 |
| 01/10 | 3,461 | 3,514 | 3,461 | 3,506 | +1.48% | 731,800 | 1兆288億 | +4.22% | 20.39 | 1.3 |
| 01/09 | 3,434 | 3,462 | 3,429 | 3,455 | +0.7% | 701,000 | 1兆139億 | +2.8% | 20.09 | 1.28 |
| 01/05 | 3,440 | 3,449 | 3,420 | 3,431 | +0.5% | 619,300 | 1兆68億 | +2.14% | 19.95 | 1.27 |
| 01/04 | 3,375 | 3,418 | 3,335 | 3,414 | +1.94% | 836,000 | 1兆18億 | +1.61% | 19.85 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 3,348 | 3,360 | 3,328 | 3,349 | +0.15% | 583,400 | 9827億9419万 | -0.36% | 19.47 | 1.24 |
| 12/28 | 3,329 | 3,346 | 3,323 | 3,344 | +0.24% | 467,500 | 9813億2689万 | -0.71% | 19.44 | 1.24 |
| 12/27 | 3,306 | 3,339 | 3,306 | 3,336 | +0.94% | 551,600 | 9789億7922万 | -1.1% | 19.4 | 1.24 |
| 12/26 | 3,310 | 3,314 | 3,287 | 3,305 | -0.09% | 451,500 | 9698億8199万 | -2.16% | 19.22 | 1.23 |
| 12/25 | 3,334 | 3,334 | 3,302 | 3,308 | +0.49% | 411,100 | 9707億6237万 | -2.22% | 19.24 | 1.23 |
| 12/22 | 3,265 | 3,300 | 3,265 | 3,292 | +0.98% | 476,600 | 9660億6702万 | -2.8% | 19.14 | 1.22 |
| 12/21 | 3,285 | 3,290 | 3,258 | 3,260 | -1.45% | 869,700 | 9566億7634万 | -3.81% | 18.96 | 1.21 |
| 12/20 | 3,280 | 3,313 | 3,277 | 3,308 | +1.04% | 849,800 | 9707億6237万 | -2.48% | 19.24 | 1.23 |
| 12/19 | 3,271 | 3,285 | 3,247 | 3,274 | +0.34% | 1,032,000 | 9607億8476万 | -3.54% | 19.04 | 1.22 |
| 12/18 | 3,290 | 3,301 | 3,261 | 3,263 | -1.18% | 1,011,100 | 9575億5671万 | -3.92% | 18.97 | 1.21 |
| 12/15 | 3,353 | 3,360 | 3,282 | 3,302 | -2.8% | 1,801,600 | 9690億161万 | -2.88% | 19.2 | 1.23 |
| 12/14 | 3,397 | 3,403 | 3,356 | 3,397 | +0.24% | 798,200 | 9968億8022万 | -0.15% | 19.75 | 1.26 |
| 12/13 | 3,409 | 3,411 | 3,366 | 3,389 | -0.73% | 626,600 | 9945億3255万 | -0.32% | 19.71 | 1.26 |
| 12/12 | 3,422 | 3,427 | 3,403 | 3,414 | +0.12% | 558,400 | 1兆18億 | +0.06% | 19.85 | 1.27 |
| 12/11 | 3,415 | 3,415 | 3,381 | 3,410 | +0.62% | 610,300 | 1兆6億 | -0.38% | 19.83 | 1.27 |
| 12/08 | 3,382 | 3,389 | 3,360 | 3,389 | +0.77% | 1,014,700 | 9945億3255万 | -1.43% | 19.71 | 1.26 |
| 12/07 | 3,396 | 3,399 | 3,358 | 3,363 | -1.64% | 851,800 | 9869億261万 | -2.63% | 19.55 | 1.25 |
| 12/06 | 3,385 | 3,424 | 3,376 | 3,419 | +0.97% | 733,300 | 1兆33億 | -1.41% | 19.88 | 1.27 |
| 12/05 | 3,375 | 3,391 | 3,365 | 3,386 | -0.03% | 699,900 | 9936億5217万 | -2.62% | 19.69 | 1.26 |
| 12/04 | 3,383 | 3,392 | 3,360 | 3,387 | -0.62% | 598,000 | 9939億4563万 | -2.95% | 19.69 | 1.26 |
| 12/01 | 3,439 | 3,440 | 3,393 | 3,408 | -0.44% | 544,500 | 1兆1億 | -2.71% | 19.82 | 1.27 |
| 11/30 | 3,374 | 3,425 | 3,353 | 3,423 | +0.85% | 1,353,500 | 1兆45億 | -2.59% | 19.9 | 1.27 |
| 11/29 | 3,446 | 3,452 | 3,383 | 3,394 | -1.82% | 1,016,500 | 9959億9984万 | -3.69% | 19.74 | 1.26 |
| 11/28 | 3,457 | 3,468 | 3,446 | 3,457 | +0.14% | 699,500 | 1兆144億 | -2.23% | 20.1 | 1.28 |
| 11/27 | 3,514 | 3,524 | 3,446 | 3,452 | -1.65% | 923,800 | 1兆130億 | -2.62% | 20.07 | 1.28 |
| 11/24 | 3,528 | 3,529 | 3,497 | 3,510 | +0.89% | 1,044,800 | 1兆300億 | -1.24% | 20.41 | 1.3 |
| 11/22 | 3,480 | 3,497 | 3,464 | 3,479 | +0.29% | 787,400 | 1兆209億 | -2.25% | 20.23 | 1.29 |
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 | |
| 2010年 3月期 | 998 3,990 8/11 | 690 2,760 4/14 | 6,715,200 1,678,800 4/1 | - | - | +16.63% 6/22 | -8.53% 11/27 |
| 2011年 3月期 | 1,011 4,045 9/30 | 758 3,030 3/16 | 2,872,000 718,000 8/13 | 3087億9934万 | 2313億1323万 | +9.51% 6/16 | -18.43% 3/15 |
| 2012年 3月期 | 929 3,715 10/6 | 726 2,902 12/6 | 8,354,800 2,088,700 12/6 | 2836億681万 | 2215億4158万 | +7.49% 9/29 | -9.19% 12/6 |
| 2013年 3月期 | 1,115 4,460 3/26 | 788 3,150 5/31 3,150 5/30 | 2,892,000 723,000 3/8 | 3404億8086万 | 2404億7415万 | +8% 6/29 | -7.24% 5/24 |
| 2014年 3月期 | 1,735 6,940 1/16 | 1,006 4,025 4/2 | 4,933,200 1,233,300 12/13 | 5298億1139万 | 3072億7252万 | +14.22% 12/18 | -8.65% 2/4 |
| 2015年 3月期 | 3,865 15,460 3/13 | 1,475 5,900 4/11 | 4,391,600 1,097,900 8/7 | 1兆1802億 | 4504億1603万 | +15.63% 8/7 | -8.96% 5/7 |
| 2016年 3月期 | 5,330 21,320 8/6 | 3,280 13,120 5/13 | 7,074,000 1,768,500 8/6 | 1兆6276億 | 1兆16億 | +21.68% 8/6 | -14.04% 9/8 |
| 2017年 3月期 | 5,465 10,930 7/8 | 4,125 8,250 5/2 | 5,720,800 2,860,400 11/11 | 1兆6688億 | 1兆2596億 | +11.75% 5/12 | -14.29% 11/11 |
| 2018年 3月期 | 5,085 10,170 12/12 | 3,740 7,480 3/2 | 3,609,200 1,804,600 11/9 | 1兆5527億 | 1兆1420億 | +7.06% 11/9 | -12.45% 2/13 |
| 2019年 3月期 | 4,815 9,630 6/15 9,630 6/13 | 3,585 7,170 9/14 | 3,674,600 1,837,300 11/8 | 1兆4703億 | 1兆947億 | +13.91% 11/12 | -13.17% 8/13 |
| 2020年 3月期 | 4,600 9,200 4/1 | 3,085 6,170 3/17 6,170 3/13 | 2,902,600 1,451,300 3/13 | 1兆4046億 | 9420億5657万 | +14.25% 3/30 | -12.38% 2/28 |
| 2021年 3月期 | 4,495 8,990 8/4 | 3,380 6,760 2/26 | 3,692,200 1,846,100 8/4 | 1兆3726億 | 1兆321億 | +7.54% 6/16 | -6.21% 9/9 |
| 2022年 3月期 | 3,735 7,470 9/17 7,470 9/16 | 3,270 6,540 8/12 | 3,482,600 1,741,300 5/27 | 1兆1405億 | 9985億4943万 | +8.34% 9/16 | -6.04% 12/1 |
| 2023年 3月期 | 3,565 7,130 7/25 | 3,020 6,040 10/25 | 4,007,800 2,003,900 5/31 | 1兆578億 | 8961億5178万 | +9.26% 7/7 | -5.25% 3/1 |
| 最新 | 3,435 2024/4/19 | 1,357,300 | 1兆80億 | +1.51% 3,384 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 83%（1.83倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
690円（2009/04/14） - 398%（4.98倍）
3,435円（4/19）