株価チャート
株価
4/18
- 前日 (4/17)
- 1,895
- 始値
- 1,881
- 高値
- 1,898
- 安値
- 1,861
- 終値 -0.58%
- 1,884
- 出来高 -30.98%
- 1,684,800
乖離率
- 株価（5日）
移動平均値 - -1.93%
1,921 - 株価（25日）
移動平均値 - -8.41%
2,057 - 出来高（5日）
移動平均値 - -43.97%
3,007,060
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 | 1,881 | 1,898 | 1,861 | 1,884 | -0.58% | 1,684,800 | 1兆2793億 | -8.41% | 25.59 | 3.79 |
| 04/17 | 1,933 | 1,936 | 1,885 | 1,895 | -1.97% | 2,441,200 | 1兆2868億 | -8.1% | 25.73 | 3.82 |
| 04/16 | 1,879 | 1,945 | 1,856 | 1,933 | +1.1% | 3,877,100 | 1兆3126億 | -6.57% | 26.25 | 3.89 |
| 04/15 | 1,946 | 1,959 | 1,898 | 1,912 | -3.43% | 3,672,300 | 1兆2983億 | -7.86% | 25.97 | 3.85 |
| 04/12 | 1,980 | 2,031 | 1,962 | 1,980 | +1.12% | 3,359,900 | 1兆3445億 | -4.9% | 26.89 | 3.99 |
| 04/11 | 1,975 | 1,991 | 1,928 | 1,958 | -2.3% | 4,313,700 | 1兆3295億 | -6.14% | 26.59 | 3.94 |
| 04/10 | 2,055 | 2,059 | 1,997 | 2,004 | -2.15% | 3,674,800 | 1兆3608億 | -4.25% | 27.21 | 4.04 |
| 04/09 | 2,056 | 2,064 | 2,012 | 2,048 | -0.34% | 2,593,000 | 1兆3907億 | -2.34% | 27.81 | 4.13 |
| 04/08 | 2,067 | 2,088 | 2,046 | 2,055 | +0.98% | 2,830,600 | 1兆3954億 | -2.19% | 27.91 | 4.14 |
| 04/05 | 2,110 | 2,120 | 2,020 | 2,035 | -4.28% | 4,388,300 | 1兆3818億 | -3.37% | 27.64 | 4.1 |
| 04/04 | 2,138 | 2,154 | 2,111 | 2,126 | +0.62% | 3,075,600 | 1兆4436億 | +0.71% | 28.87 | 4.28 |
| 04/03 | 2,118 | 2,151 | 2,100 | 2,113 | -2.54% | 4,161,600 | 1兆4348億 | 0% | 28.69 | 4.26 |
| 04/02 | 2,154 | 2,196 | 2,142 | 2,168 | -0.32% | 3,253,200 | 1兆4721億 | +2.55% | 29.44 | 4.37 |
| 04/01 | 2,168 | 2,205 | 2,153 | 2,175 | +1.78% | 2,693,500 | 1兆4769億 | +3.03% | 29.54 | 4.38 |
| 03/29 | 2,175 | 2,185 | 2,129 | 2,137 | -1.48% | 3,834,400 | 1兆4511億 | +1.47% | 29.02 | 4.3 |
| 03/28 | 2,149 | 2,179 | 2,128 | 2,169 | +0.98% | 3,499,900 | 1兆4728億 | +3.14% | 29.46 | 4.37 |
| 03/27 | 2,163 | 2,168 | 2,132 | 2,148 | -0.69% | 2,858,200 | 1兆4586億 | +2.29% | 29.17 | 4.33 |
| 03/26 | 2,101 | 2,173 | 2,095 | 2,163 | +2.46% | 3,460,000 | 1兆4687億 | +3.1% | 29.37 | 4.36 |
| 03/25 | 2,132 | 2,133 | 2,104 | 2,111 | -0.28% | 2,232,300 | 1兆4334億 | +0.76% | 28.67 | 4.25 |
| 03/22 | 2,115 | 2,133 | 2,109 | 2,117 | +0.52% | 2,544,700 | 1兆4375億 | +1.24% | 28.75 | 4.26 |
| 03/21 | 2,103 | 2,122 | 2,090 | 2,106 | +1.35% | 2,496,600 | 1兆4300億 | +0.91% | 28.6 | 4.24 |
| 03/19 | 2,071 | 2,085 | 2,048 | 2,078 | -0.14% | 1,873,700 | 1兆4110億 | -0.34% | 28.22 | 4.19 |
| 03/18 | 2,019 | 2,081 | 2,016 | 2,081 | +3.58% | 2,459,100 | 1兆4131億 | +0.05% | 28.26 | 4.19 |
| 03/15 | 2,006 | 2,019 | 1,988 | 2,009 | -0.3% | 2,017,900 | 1兆3642億 | -3.18% | 27.28 | 4.05 |
| 03/14 | 2,016 | 2,024 | 1,993 | 2,015 | -0.15% | 2,704,200 | 1兆3682億 | -2.84% | 27.36 | 4.06 |
| 03/13 | 2,060 | 2,068 | 2,006 | 2,018 | -2.09% | 2,989,100 | 1兆3703億 | -2.7% | 27.4 | 4.06 |
| 03/12 | 2,081 | 2,081 | 2,007 | 2,061 | -1.06% | 3,011,000 | 1兆3995億 | -0.72% | 27.99 | 4.15 |
| 03/11 | 2,071 | 2,083 | 2,046 | 2,083 | -0.43% | 2,274,400 | 1兆4144億 | +0.34% | 28.29 | 4.2 |
| 03/08 | 2,102 | 2,114 | 2,063 | 2,092 | +0.14% | 3,264,600 | 1兆4205億 | +0.82% | 28.41 | 4.21 |
| 03/07 | 2,140 | 2,150 | 2,083 | 2,089 | -2.15% | 2,833,900 | 1兆4185億 | +0.19% | 28.37 | 4.21 |
| 03/06 | 2,075 | 2,158 | 2,068 | 2,135 | +2.25% | 3,309,400 | 1兆4497億 | +1.86% | 28.99 | 4.3 |
| 03/05 | 2,152 | 2,155 | 2,087 | 2,088 | -3.56% | 3,377,000 | 1兆4178億 | -0.76% | 28.36 | 4.21 |
| 03/04 | 2,186 | 2,235 | 2,162 | 2,165 | -0.23% | 3,116,700 | 1兆4701億 | +2.32% | 29.4 | 4.36 |
| 03/01 | 2,174 | 2,213 | 2,157 | 2,170 | +1.07% | 2,952,800 | 1兆4735億 | +2.02% | 29.47 | 4.37 |
| 02/29 | 2,166 | 2,195 | 2,130 | 2,147 | -2.01% | 3,685,700 | 1兆4579億 | +0.33% | 29.16 | 4.32 |
| 02/28 | 2,148 | 2,213 | 2,138 | 2,191 | +2.57% | 4,620,200 | 1兆4878億 | +1.76% | 29.75 | 4.41 |
| 02/27 | 2,090 | 2,145 | 2,089 | 2,136 | +1.71% | 2,974,100 | 1兆4504億 | -1.11% | 29.01 | 4.3 |
| 02/26 | 2,041 | 2,130 | 2,032 | 2,100 | +2.69% | 3,527,000 | 1兆4260億 | -2.96% | 28.52 | 4.23 |
| 02/22 | 2,059 | 2,065 | 2,028 | 2,045 | -0.68% | 2,616,500 | 1兆3886億 | -5.67% | 27.77 | 4.12 |
| 02/21 | 2,097 | 2,101 | 2,055 | 2,059 | -1.95% | 2,987,200 | 1兆3981億 | -5.33% | 27.96 | 4.15 |
| 02/20 | 2,112 | 2,129 | 2,093 | 2,100 | +0.19% | 2,636,300 | 1兆4260億 | -3.93% | 28.52 | 4.23 |
| 02/19 | 2,063 | 2,108 | 2,056 | 2,096 | +0.77% | 2,228,400 | 1兆4232億 | -4.6% | 28.46 | 4.22 |
| 02/16 | 2,023 | 2,091 | 2,020 | 2,080 | +3.38% | 3,442,600 | 1兆4124億 | -5.84% | 28.25 | 4.19 |
| 02/15 | 2,029 | 2,071 | 2,003 | 2,012 | -0.05% | 3,416,200 | 1兆3662億 | -9.41% | 27.32 | 4.05 |
| 02/14 | 2,000 | 2,033 | 1,993 | 2,013 | -1.8% | 4,007,500 | 1兆3669億 | -10.01% | 27.34 | 4.05 |
| 02/13 | 1,988 | 2,050 | 1,987 | 2,050 | +3.96% | 4,518,500 | 1兆3920億 | -8.85% | 27.84 | 4.13 |
| 02/09 | 2,020 | 2,043 | 1,972 | 1,972 | +0.61% | 6,079,800 | 1兆3390億 | -12.7% | 26.78 | 3.97 |
| 02/08 | 1,978 | 1,986 | 1,921 | 1,960 | -0.91% | 5,183,200 | 1兆3309億 | -13.73% | 26.62 | 3.95 |
| 02/07 | 2,000 | 2,018 | 1,964 | 1,978 | -1.25% | 4,758,500 | 1兆3431億 | -13.51% | 26.86 | 3.98 |
| 02/06 | 2,065 | 2,080 | 2,003 | 2,003 | -3.98% | 5,172,000 | 1兆3601億 | -12.95% | 27.2 | 4.03 |
| 02/05 | 2,044 | 2,132 | 2,038 | 2,086 | +2.2% | 5,040,700 | 1兆4164億 | -9.85% | 28.33 | 4.2 |
| 02/02 | 2,088 | 2,103 | 2,036 | 2,041 | -0.78% | 6,318,200 | 1兆3859億 | -12.1% | 27.72 | 4.11 |
| 02/01 | 2,160 | 2,187 | 2,014 | 2,057 | -12.65% | 13,314,700 | 1兆3968億 | -11.72% | 27.93 | 4.14 |
| 01/31 | 2,330 | 2,355 | 2,290 | 2,355 | -0.17% | 3,637,800 | 1兆5991億 | +0.73% | 31.98 | 4.74 |
| 01/30 | 2,405 | 2,413 | 2,344 | 2,359 | +0.51% | 2,747,400 | 1兆6018億 | +1.07% | 32.04 | 4.75 |
| 01/29 | 2,383 | 2,394 | 2,328 | 2,347 | -1.35% | 3,775,200 | 1兆5937億 | +0.69% | 31.87 | 4.73 |
| 01/26 | 2,393 | 2,419 | 2,339 | 2,379 | -2.38% | 4,330,600 | 1兆6154億 | +2.23% | 32.31 | 4.79 |
| 01/25 | 2,514 | 2,528 | 2,401 | 2,437 | -2.79% | 5,701,600 | 1兆6548億 | +5.04% | 33.09 | 4.91 |
| 01/24 | 2,506 | 2,524 | 2,478 | 2,507 | +1.54% | 6,190,900 | 1兆7023億 | +8.43% | 34.05 | 5.05 |
| 01/23 | 2,405 | 2,503 | 2,398 | 2,469 | +4.22% | 6,568,600 | 1兆6765億 | +7.39% | 33.53 | 4.97 |
| 01/22 | 2,271 | 2,384 | 2,254 | 2,369 | +6.38% | 5,685,700 | 1兆6086億 | +3.63% | 32.17 | 4.77 |
| 01/19 | 2,210 | 2,261 | 2,201 | 2,227 | +1.64% | 2,695,700 | 1兆5122億 | -2.2% | 30.24 | 4.49 |
| 01/18 | 2,211 | 2,219 | 2,181 | 2,191 | -1.62% | 3,113,700 | 1兆4877億 | -3.65% | 29.75 | 4.41 |
| 01/17 | 2,317 | 2,340 | 2,227 | 2,227 | -4.71% | 4,056,500 | 1兆5122億 | -1.89% | 30.24 | 4.49 |
| 01/16 | 2,370 | 2,400 | 2,335 | 2,337 | -1.18% | 1,956,600 | 1兆5869億 | +2.95% | 31.74 | 4.71 |
| 01/15 | 2,396 | 2,399 | 2,348 | 2,365 | -1.17% | 1,768,600 | 1兆6059億 | +4.28% | 32.12 | 4.76 |
| 01/12 | 2,470 | 2,470 | 2,362 | 2,393 | +0.04% | 3,566,500 | 1兆6249億 | +5.7% | 32.5 | 4.82 |
| 01/11 | 2,455 | 2,460 | 2,383 | 2,392 | -0.95% | 2,708,100 | 1兆6242億 | +5.7% | 32.48 | 4.82 |
| 01/10 | 2,343 | 2,420 | 2,320 | 2,415 | +4.09% | 3,410,200 | 1兆6398億 | +6.81% | 32.8 | 4.86 |
| 01/09 | 2,300 | 2,338 | 2,282 | 2,320 | +1.84% | 2,145,900 | 1兆5753億 | +2.56% | 31.51 | 4.67 |
| 01/05 | 2,292 | 2,313 | 2,277 | 2,278 | -1% | 1,979,800 | 1兆5468億 | +0.49% | 30.94 | 4.59 |
| 01/04 | 2,301 | 2,318 | 2,255 | 2,301 | -1.37% | 2,613,300 | 1兆5624億 | +1.32% | 31.25 | 4.63 |
| 2023 | ||||||||||
| 12/29 | 2,327 | 2,341 | 2,312 | 2,333 | -0.3% | 1,596,100 | 1兆5842億 | +2.59% | 31.68 | 4.7 |
| 12/28 | 2,329 | 2,340 | 2,300 | 2,340 | +0.26% | 1,701,800 | 1兆5889億 | +2.77% | 31.78 | 4.71 |
| 12/27 | 2,247 | 2,334 | 2,246 | 2,334 | +2.91% | 3,106,600 | 1兆5848億 | +2.37% | 31.7 | 4.7 |
| 12/26 | 2,254 | 2,289 | 2,253 | 2,268 | +0.49% | 1,898,600 | 1兆5400億 | -0.61% | 30.8 | 4.57 |
| 12/25 | 2,280 | 2,285 | 2,246 | 2,257 | +0.22% | 1,378,900 | 1兆5325億 | -1.31% | 30.65 | 4.55 |
| 12/22 | 2,281 | 2,310 | 2,247 | 2,252 | -0.13% | 2,113,500 | 1兆5292億 | -1.79% | 30.58 | 4.54 |
| 12/21 | 2,245 | 2,277 | 2,240 | 2,255 | -1.57% | 2,144,100 | 1兆5311億 | -2.04% | 30.62 | 4.54 |
| 12/20 | 2,264 | 2,300 | 2,258 | 2,291 | +2.41% | 2,982,900 | 1兆5556億 | -1.04% | 31.11 | 4.61 |
| 12/19 | 2,200 | 2,242 | 2,187 | 2,237 | +1.08% | 2,096,400 | 1兆5189億 | -3.66% | 30.38 | 4.51 |
| 12/18 | 2,200 | 2,223 | 2,190 | 2,213 | -0.94% | 2,645,400 | 1兆5026億 | -5.1% | 30.05 | 4.46 |
| 12/15 | 2,205 | 2,245 | 2,197 | 2,234 | +2.2% | 2,826,800 | 1兆5169億 | -4.69% | 30.34 | 4.5 |
| 12/14 | 2,161 | 2,193 | 2,147 | 2,186 | +2.73% | 3,550,300 | 1兆4843億 | -7.29% | 29.69 | 4.4 |
| 12/13 | 2,156 | 2,158 | 2,110 | 2,128 | -0.7% | 3,251,100 | 1兆4449億 | -10.29% | 28.9 | 4.29 |
| 12/12 | 2,197 | 2,206 | 2,140 | 2,143 | -0.65% | 2,447,000 | 1兆4551億 | -10.15% | 29.1 | 4.32 |
| 12/11 | 2,151 | 2,175 | 2,126 | 2,157 | +2.67% | 4,094,800 | 1兆4646億 | -10.24% | 29.29 | 4.34 |
| 12/08 | 2,177 | 2,183 | 2,091 | 2,101 | -4.89% | 8,214,000 | 1兆4266億 | -12.97% | 28.53 | 4.23 |
| 12/07 | 2,300 | 2,301 | 2,198 | 2,209 | -4% | 4,262,300 | 1兆4999億 | -8.91% | 30 | 4.45 |
| 12/06 | 2,296 | 2,305 | 2,263 | 2,301 | +1.5% | 2,445,000 | 1兆5624億 | -5.27% | 31.25 | 4.63 |
| 12/05 | 2,325 | 2,353 | 2,263 | 2,267 | -3.57% | 3,347,600 | 1兆5393億 | -6.63% | 30.79 | 4.57 |
| 12/04 | 2,367 | 2,380 | 2,315 | 2,351 | -0.25% | 2,124,600 | 1兆5963億 | -3.25% | 31.93 | 4.74 |
| 12/01 | 2,446 | 2,448 | 2,357 | 2,357 | -3.64% | 2,726,100 | 1兆6004億 | -2.88% | 32.01 | 4.75 |
| 11/30 | 2,443 | 2,457 | 2,403 | 2,446 | +0.45% | 3,988,900 | 1兆6608億 | +0.78% | 33.22 | 4.93 |
| 11/29 | 2,399 | 2,444 | 2,387 | 2,435 | +2.31% | 2,700,600 | 1兆6533億 | +0.45% | 33.07 | 4.9 |
| 11/28 | 2,374 | 2,398 | 2,344 | 2,380 | +0.34% | 2,940,100 | 1兆6160億 | -1.65% | 32.32 | 4.79 |
| 11/27 | 2,435 | 2,448 | 2,358 | 2,372 | -1.9% | 1,929,300 | 1兆6106億 | -1.98% | 32.21 | 4.78 |
| 11/24 | 2,402 | 2,437 | 2,396 | 2,418 | +0.92% | 2,636,100 | 1兆6418億 | -0.21% | 32.84 | 4.87 |
| 11/22 | 2,363 | 2,425 | 2,361 | 2,396 | +0.08% | 3,255,800 | 1兆6269億 | -1.24% | 32.54 | 4.83 |
| 11/21 | 2,394 | 2,403 | 2,355 | 2,394 | 0% | 4,455,800 | 1兆6255億 | -1.56% | 32.51 | 4.82 |
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 | |
| 2008年 3月期 | 202 485,000 11/1 | 105 252,000 9/25 | 10,262,400 4,276 10/22 | - | - | +34.18% 10/22 | -17.06% 1/7 |
| 2009年 3月期 | 185 444,000 4/28 | 87 208,000 10/8 | 13,783,200 5,743 3/18 | - | - | +28.04% 2/4 | -40.03% 10/8 |
| 2010年 3月期 | 148 354,000 7/29 | 108 258,700 11/25 | 8,416,800 3,507 4/24 | - | - | +10.56% 2/3 | -10.93% 11/18 |
| 2011年 3月期 | 215 515,000 3/2 | 130 311,000 5/25 | 13,394,400 5,581 3/2 | 1347億9198万 | 813億9865万 | +12.12% 12/6 | -6.8% 5/25 |
| 2012年 3月期 | 328 394,000 9/30 | 201 483,000 4/6 482,500 4/5 | 12,734,400 5,306 7/27 | 2062億4481万 | 1262億8569万 | +16.7% 4/27 | -12.32% 12/14 |
| 2013年 3月期 | 472 188,800 3/21 | 250 301,000 4/11 300,500 4/3 | 16,674,000 41,685 11/30 | 2964億9000万 | 1573億93万 | +22.43% 4/25 | -6.88% 12/20 |
| 2014年 3月期 | 861 344,500 2/25 | 425 170,000 4/2 | 21,671,600 54,179 9/12 | 5567億3990万 | 2669億6664万 | +19.29% 1/27 | -12.84% 6/7 |
| 2015年 3月期 | 1,369 2,738 3/3 | 641 1,282 5/12 | 9,313,400 4,656,700 5/30 | 8855億1793万 | 4144億2316万 | +13.71% 1/28 | -12.3% 5/9 |
| 2016年 3月期 | 1,590 3,180 8/19 | 1,024 2,047 1/21 | 14,229,400 7,114,700 10/27 | 1兆290億 | 6624億7183万 | +20.12% 2/2 | -17.42% 9/8 |
| 2017年 3月期 | 1,970 3,940 7/13 | 1,287 2,573 12/9 | 10,610,400 5,305,200 1/31 | 1兆2753億 | 8330億591万 | +11.79% 9/28 | -15.02% 8/8 |
| 2018年 3月期 | 2,443 4,885 3/30 | 1,367 2,733 4/14 | 10,323,200 5,161,600 4/26 | 1兆5821億 | 8849億959万 | +11.43% 2/19 | -10.99% 5/1 |
| 2019年 3月期 | 2,704 9/27 | 1,350 12/25 | 10,580,600 5,290,300 4/26 | 80億4732万 | 8747億172万 | +15.97% 9/4 | -26.49% 10/29 |
| 2020年 3月期 | 3,475 1/14 | 1,747 4/3 | 58,723,500 9/30 | 2兆3578億 | 1兆1852億 | +27.29% 4/8 | -16.38% 3/16 |
| 2021年 3月期 | 10,675 1/8 | 3,065 4/2 | 11,325,100 1/28 | 7兆2454億 | 2兆799億 | +22.37% 11/30 | -14.87% 3/10 |
| 2022年 3月期 | 8,945 9/17 | 3,862 3/15 | 8,263,600 10/28 | 6兆718億 | 2兆6216億 | +15.89% 9/17 | -18.71% 1/27 |
| 2023年 3月期 | 5,101 8/19 | 3,156 2/27 | 11,755,200 7/29 | 3兆4631億 | 2兆1427億 | +15.82% 8/16 | -19.73% 5/12 |
| 最新 | 1,884 2024/4/18 | 1,684,800 | 1兆2793億 | -8.41% 2,057 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 319%（4.19倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 124%（2.24倍）
- 2020/12/30 vs 2019/12/30
- 195%（2.95倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/04/18 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
49円（2004/11/02） - 3776%（38.76倍）
1,884円（4/18）