株価チャート
株価
9/18
- 前日 (9/17)
- 2,177
- 始値
- 2,170
- 高値
- 2,181
- 安値
- 2,156
- 終値 -0.23%
- 2,172
- 出来高 -35.49%
- 1,466,800
乖離率
- 株価(5日)
移動平均値 - -0.23%
2,177 - 株価(25日)
移動平均値 - -0.05%
2,173 - 出来高(5日)
移動平均値 - -41.27%
2,497,640
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,170 | 2,181 | 2,156 | 2,172 | -0.23% | 1,466,800 | 1兆9852億 | -0.05% | 15.43 | 1.36 |
09/17 | 2,179 | 2,181 | 2,148 | 2,177 | +0.79% | 2,273,900 | 1兆9897億 | +0.46% | 15.47 | 1.37 |
09/13 | 2,181 | 2,192 | 2,147 | 2,160 | -1.59% | 2,851,700 | 1兆9742億 | -0.05% | 15.35 | 1.36 |
09/12 | 2,190 | 2,209 | 2,179 | 2,195 | +0.73% | 3,014,000 | 2兆62億 | +1.9% | 15.6 | 1.38 |
09/11 | 2,220 | 2,222 | 2,165 | 2,179 | -2.68% | 2,881,800 | 1兆9916億 | +1.59% | 15.48 | 1.37 |
09/10 | 2,240 | 2,259 | 2,233 | 2,239 | -0.31% | 3,499,200 | 2兆464億 | +4.72% | 15.91 | 1.41 |
09/09 | 2,225 | 2,246 | 2,216 | 2,246 | +0.58% | 2,282,600 | 2兆528億 | +5.64% | 15.96 | 1.41 |
09/06 | 2,240 | 2,248 | 2,226 | 2,233 | -0.18% | 2,122,300 | 2兆409億 | +5.43% | 15.87 | 1.4 |
09/05 | 2,204 | 2,237 | 2,201 | 2,237 | +1.45% | 2,527,600 | 2兆446億 | +5.97% | 15.89 | 1.4 |
09/04 | 2,185 | 2,213 | 2,185 | 2,205 | +0.92% | 3,287,800 | 2兆153億 | +4.65% | 15.67 | 1.38 |
09/03 | 2,177 | 2,203 | 2,175 | 2,185 | 0% | 1,455,800 | 1兆9970億 | +3.9% | 15.53 | 1.37 |
09/02 | 2,197 | 2,198 | 2,176 | 2,185 | -0.82% | 1,886,900 | 1兆9970億 | +4.05% | 15.53 | 1.37 |
08/30 | 2,220 | 2,229 | 2,193 | 2,203 | -1.48% | 3,091,900 | 2兆135億 | +5.05% | 15.65 | 1.38 |
08/29 | 2,235 | 2,241 | 2,213 | 2,236 | 0% | 2,368,100 | 2兆437億 | +6.83% | 15.89 | 1.4 |
08/28 | 2,225 | 2,239 | 2,211 | 2,236 | +0.49% | 2,661,300 | 2兆437億 | +7.09% | 15.89 | 1.4 |
08/27 | 2,200 | 2,225 | 2,193 | 2,225 | +1.18% | 2,612,900 | 2兆336億 | +6.77% | 15.81 | 1.4 |
08/26 | 2,192 | 2,199 | 2,181 | 2,199 | +0.23% | 2,222,900 | 2兆98億 | +5.72% | 15.62 | 1.38 |
08/23 | 2,168 | 2,194 | 2,158 | 2,194 | +1.48% | 3,073,300 | 2兆53億 | +5.58% | 15.59 | 1.38 |
08/22 | 2,133 | 2,162 | 2,131 | 2,162 | +1.74% | 2,728,800 | 1兆9760億 | +4.09% | 15.36 | 1.36 |
08/21 | 2,099 | 2,130 | 2,098 | 2,125 | +1.24% | 2,485,000 | 1兆9422億 | +2.41% | 15.1 | 1.33 |
08/20 | 2,098 | 2,111 | 2,092 | 2,099 | +0.86% | 2,460,700 | 1兆9184億 | +1.16% | 14.91 | 1.32 |
08/19 | 2,079 | 2,081 | 2,061 | 2,081 | +0.1% | 1,643,900 | 1兆9020億 | +0.19% | 14.79 | 1.31 |
08/16 | 2,062 | 2,081 | 2,050 | 2,079 | +1.56% | 1,917,500 | 1兆9002億 | -0.05% | 14.77 | 1.31 |
08/15 | 2,030 | 2,047 | 2,024 | 2,047 | +0.74% | 1,990,500 | 1兆8709億 | -1.68% | 14.54 | 1.28 |
08/14 | 2,035 | 2,048 | 2,021 | 2,032 | +0.74% | 1,982,300 | 1兆8572億 | -2.5% | 14.44 | 1.28 |
08/13 | 2,030 | 2,042 | 1,998 | 2,017 | 0% | 3,347,000 | 1兆8435億 | -3.35% | 14.33 | 1.27 |
08/09 | 2,019 | 2,022 | 1,993 | 2,017 | +0.75% | 4,247,700 | 1兆8435億 | -3.45% | 14.33 | 1.27 |
08/08 | 1,960 | 2,022 | 1,956 | 2,002 | +2.04% | 3,522,300 | 1兆8298億 | -4.3% | 14.23 | 1.26 |
08/07 | 1,931 | 2,031 | 1,921 | 1,962 | -2.49% | 6,020,700 | 1兆7932億 | -6.39% | 13.94 | 1.23 |
08/06 | 2,032 | 2,043 | 1,971 | 2,012 | +3.82% | 6,149,400 | 1兆8389億 | -4.24% | 14.3 | 1.26 |
08/05 | 1,994 | 2,017 | 1,896 | 1,938 | -4.77% | 6,976,700 | 1兆7713億 | -7.89% | 13.77 | 1.22 |
08/02 | 2,052 | 2,063 | 2,033 | 2,035 | -1.88% | 3,801,800 | 1兆8599億 | -3.55% | 14.46 | 1.28 |
08/01 | 2,113 | 2,115 | 2,060 | 2,074 | -2.67% | 3,002,800 | 1兆8956億 | -1.8% | 14.74 | 1.3 |
07/31 | 2,113 | 2,134 | 2,097 | 2,131 | +1.43% | 3,166,200 | 1兆9477億 | +0.8% | 15.14 | 1.34 |
07/30 | 2,110 | 2,114 | 2,097 | 2,101 | -0.76% | 1,792,900 | 1兆9203億 | -0.61% | 14.93 | 1.32 |
07/29 | 2,115 | 2,129 | 2,108 | 2,117 | +0.62% | 2,249,200 | 1兆9349億 | +0.14% | 15.04 | 1.33 |
07/26 | 2,123 | 2,123 | 2,101 | 2,104 | -0.09% | 1,773,300 | 1兆9230億 | -0.43% | 14.95 | 1.32 |
07/25 | 2,090 | 2,119 | 2,084 | 2,106 | +0.43% | 2,526,500 | 1兆9248億 | -0.24% | 14.96 | 1.32 |
07/24 | 2,130 | 2,130 | 2,095 | 2,097 | -1.78% | 2,148,200 | 1兆9166億 | -0.57% | 14.9 | 1.32 |
07/23 | 2,135 | 2,144 | 2,125 | 2,135 | -0.37% | 1,832,000 | 1兆9513億 | +1.28% | 15.17 | 1.34 |
07/22 | 2,150 | 2,152 | 2,137 | 2,143 | -0.33% | 1,453,900 | 1兆9587億 | +1.76% | 15.23 | 1.35 |
07/19 | 2,151 | 2,152 | 2,136 | 2,150 | -0.19% | 1,944,900 | 1兆9651億 | +2.14% | 15.28 | 1.35 |
07/18 | 2,128 | 2,162 | 2,126 | 2,154 | +1.41% | 2,567,800 | 1兆9687億 | +2.28% | 15.31 | 1.35 |
07/17 | 2,109 | 2,129 | 2,103 | 2,124 | +0.76% | 1,852,500 | 1兆9413億 | +0.81% | 15.09 | 1.33 |
07/16 | 2,138 | 2,138 | 2,108 | 2,108 | -1.86% | 2,918,500 | 1兆9267億 | -0.05% | 14.98 | 1.32 |
07/12 | 2,140 | 2,163 | 2,135 | 2,148 | -0.56% | 2,721,100 | 1兆9632億 | +1.61% | 15.26 | 1.35 |
07/11 | 2,141 | 2,164 | 2,136 | 2,160 | +1.55% | 3,974,400 | 1兆9742億 | +2.03% | 15.35 | 1.36 |
07/10 | 2,110 | 2,128 | 2,099 | 2,127 | +1.05% | 2,920,000 | 1兆9440億 | +0.38% | 15.11 | 1.34 |
07/09 | 2,096 | 2,108 | 2,084 | 2,105 | +0.43% | 2,854,400 | 1兆9239億 | -0.85% | 14.96 | 1.32 |
07/08 | 2,092 | 2,102 | 2,087 | 2,096 | +0.58% | 2,399,800 | 1兆9157億 | -1.46% | 14.89 | 1.32 |
07/05 | 2,100 | 2,103 | 2,082 | 2,084 | -0.67% | 1,825,100 | 1兆9047億 | -2.21% | 14.81 | 1.31 |
07/04 | 2,095 | 2,102 | 2,088 | 2,098 | +0.05% | 1,977,600 | 1兆9175億 | -1.73% | 14.91 | 1.32 |
07/03 | 2,095 | 2,100 | 2,078 | 2,097 | +0.43% | 2,248,200 | 1兆9166億 | -1.87% | 14.9 | 1.32 |
07/02 | 2,098 | 2,100 | 2,082 | 2,088 | -0.14% | 3,366,100 | 1兆9084億 | -2.38% | 14.84 | 1.31 |
07/01 | 2,089 | 2,092 | 2,081 | 2,091 | +0.87% | 2,639,300 | 1兆9111億 | -2.47% | 14.86 | 1.31 |
06/28 | 2,091 | 2,096 | 2,067 | 2,073 | -0.62% | 3,804,000 | 1兆8947億 | -3.54% | 14.73 | 1.3 |
06/27 | 2,080 | 2,092 | 2,073 | 2,086 | -1.97% | 2,961,800 | 1兆9066億 | -3.2% | 14.82 | 1.31 |
06/26 | 2,131 | 2,133 | 2,120 | 2,128 | -0.23% | 3,332,300 | 1兆9449億 | -1.44% | 15.12 | 1.34 |
06/25 | 2,109 | 2,134 | 2,105 | 2,133 | +1.38% | 2,688,600 | 1兆9495億 | -1.34% | 15.16 | 1.34 |
06/24 | 2,100 | 2,113 | 2,094 | 2,104 | +1.01% | 3,035,700 | 1兆9230億 | -2.82% | 14.95 | 1.32 |
06/21 | 2,070 | 2,093 | 2,069 | 2,083 | +1.26% | 5,921,500 | 1兆9038億 | -4.05% | 14.8 | 1.31 |
06/20 | 2,056 | 2,066 | 2,047 | 2,057 | -0.48% | 2,832,700 | 1兆8800億 | -5.51% | 14.62 | 1.29 |
06/19 | 2,071 | 2,076 | 2,053 | 2,067 | -0.19% | 3,319,800 | 1兆8892億 | -5.4% | 14.69 | 1.3 |
06/18 | 2,079 | 2,088 | 2,067 | 2,071 | +0.15% | 3,156,700 | 1兆8928億 | -5.48% | 14.72 | 1.3 |
06/17 | 2,131 | 2,132 | 2,065 | 2,068 | -2.87% | 6,269,800 | 1兆8901億 | -5.96% | 14.69 | 1.3 |
06/14 | 2,112 | 2,149 | 2,104 | 2,129 | -1.53% | 6,622,500 | 1兆9459億 | -3.49% | 15.13 | 1.34 |
06/13 | 2,182 | 2,186 | 2,154 | 2,162 | -1.05% | 1,944,500 | 1兆9760億 | -2.3% | 15.36 | 1.36 |
06/12 | 2,183 | 2,200 | 2,178 | 2,185 | -0.18% | 2,283,700 | 1兆9970億 | -1.44% | 15.53 | 1.37 |
06/11 | 2,220 | 2,222 | 2,189 | 2,189 | -1.35% | 2,074,500 | 2兆7億 | -1.31% | 15.55 | 1.37 |
06/10 | 2,215 | 2,226 | 2,213 | 2,219 | +0.18% | 1,218,700 | 2兆281億 | -0.09% | 15.77 | 1.39 |
06/07 | 2,211 | 2,222 | 2,206 | 2,215 | -0.23% | 1,519,300 | 2兆245億 | -0.4% | 15.74 | 1.39 |
06/06 | 2,230 | 2,233 | 2,216 | 2,220 | -0.27% | 1,525,400 | 2兆290億 | -0.36% | 15.77 | 1.39 |
06/05 | 2,215 | 2,234 | 2,211 | 2,226 | +0.82% | 2,619,400 | 2兆345億 | -0.22% | 15.82 | 1.4 |
06/04 | 2,190 | 2,215 | 2,188 | 2,208 | +0.64% | 2,243,800 | 2兆181億 | -1.12% | 15.69 | 1.39 |
06/03 | 2,200 | 2,211 | 2,185 | 2,194 | +0.87% | 2,018,900 | 2兆53億 | -1.83% | 15.59 | 1.38 |
05/31 | 2,180 | 2,189 | 2,169 | 2,175 | +0.42% | 5,971,800 | 1兆9879億 | -2.82% | 15.45 | 1.37 |
05/30 | 2,136 | 2,167 | 2,126 | 2,166 | +1.07% | 2,788,800 | 1兆9797億 | -3.43% | 15.39 | 1.36 |
05/29 | 2,200 | 2,205 | 2,142 | 2,143 | -2.99% | 3,283,400 | 1兆9587億 | -4.63% | 15.23 | 1.34 |
05/28 | 2,223 | 2,228 | 2,198 | 2,209 | -0.81% | 1,850,500 | 2兆190億 | -1.82% | 15.7 | 1.39 |
05/27 | 2,215 | 2,227 | 2,206 | 2,227 | +1.09% | 1,379,000 | 2兆354億 | -1.02% | 15.82 | 1.4 |
05/24 | 2,195 | 2,208 | 2,192 | 2,203 | -0.14% | 1,588,500 | 2兆135億 | -2% | 15.65 | 1.38 |
05/23 | 2,197 | 2,209 | 2,184 | 2,206 | +0.46% | 1,632,300 | 2兆162億 | -1.87% | 15.67 | 1.38 |
05/22 | 2,215 | 2,219 | 2,193 | 2,196 | -0.72% | 2,343,400 | 2兆71億 | -2.36% | 15.6 | 1.38 |
05/21 | 2,243 | 2,246 | 2,209 | 2,212 | -1.03% | 2,228,700 | 2兆217億 | -1.65% | 15.72 | 1.39 |
05/20 | 2,243 | 2,253 | 2,231 | 2,235 | -0.13% | 1,788,900 | 2兆427億 | -0.49% | 15.88 | 1.4 |
05/17 | 2,230 | 2,259 | 2,230 | 2,238 | -0.67% | 1,664,600 | 2兆455億 | -0.22% | 15.9 | 1.4 |
05/16 | 2,231 | 2,254 | 2,216 | 2,253 | +1.12% | 2,499,800 | 2兆592億 | +0.58% | 16.01 | 1.41 |
05/15 | 2,263 | 2,271 | 2,225 | 2,228 | -1.5% | 2,656,700 | 2兆363億 | -0.36% | 15.83 | 1.4 |
05/14 | 2,271 | 2,290 | 2,255 | 2,262 | 0% | 2,477,000 | 2兆674億 | +1.34% | 16.07 | 1.42 |
05/13 | 2,258 | 2,266 | 2,231 | 2,262 | -1.52% | 3,521,700 | 2兆674億 | +1.66% | 16.07 | 1.42 |
05/10 | 2,200 | 2,298 | 2,187 | 2,297 | +2.27% | 5,550,600 | 2兆994億 | +3.56% | 16.32 | 1.44 |
05/09 | 2,249 | 2,256 | 2,226 | 2,246 | +0.85% | 2,717,600 | 2兆528億 | +1.63% | 15.96 | 1.41 |
05/08 | 2,257 | 2,266 | 2,219 | 2,227 | -1.72% | 3,158,500 | 2兆354億 | +1.04% | 15.82 | 1.4 |
05/07 | 2,275 | 2,277 | 2,256 | 2,266 | -1% | 2,409,600 | 2兆711億 | +3.05% | 16.1 | 1.42 |
05/02 | 2,299 | 2,299 | 2,277 | 2,289 | -0.48% | 2,209,100 | 2兆921億 | +4.38% | 16.26 | 1.44 |
05/01 | 2,281 | 2,305 | 2,275 | 2,300 | -0.04% | 3,421,300 | 2兆1022億 | +5.22% | 16.34 | 1.44 |
04/30 | 2,269 | 2,301 | 2,259 | 2,301 | +1.23% | 3,207,800 | 2兆1031億 | +5.65% | 16.35 | 1.44 |
04/26 | 2,265 | 2,284 | 2,252 | 2,273 | +0.04% | 2,864,900 | 2兆775億 | +4.79% | 16.15 | 1.43 |
04/25 | 2,265 | 2,285 | 2,265 | 2,272 | -0.09% | 2,812,700 | 2兆766億 | +5.04% | 16.14 | 1.43 |
04/24 | 2,298 | 2,298 | 2,263 | 2,274 | -0.22% | 3,344,300 | 2兆784億 | +5.42% | 16.16 | 1.43 |
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 | |
2008年 12月期 | 1,999 4/9 | 949 10/27 | 9,995,000 5/2 | - | - | +8.98% 4/8 | -27.45% 10/10 |
2009年 12月期 | 1,542 10/27 | 875 3/4 | 12,487,000 7/13 | - | - | +14.62% 3/27 | -11.96% 2/18 |
2010年 12月期 | 1,544 1/8 | 1,060 11/2 | 18,391,000 2/8 | 1兆5200億 | 1兆435億 | +8.03% 4/2 | -9.49% 2/15 |
2011年 12月期 | 1,186 3/9 | 893 11/25 | 9,794,000 3/16 | 1兆1676億 | 8791億6598万 | +6.04% 5/2 | -16.3% 3/15 |
2012年 12月期 | 1,086 3/30 | 864 7/26 | 8,397,000 12/14 | 1兆691億 | 8506億1524万 | +13.28% 2/6 | -8.66% 5/15 |
2013年 12月期 | 1,868 5/17 | 1,012 1/4 | 10,929,000 6/21 | 1兆8390億 | 9963億2248万 | +14.65% 3/11 | -10.85% 6/7 |
2014年 12月期 | 1,579 12/25 | 1,290 2/17 | 11,680,000 2/14 | 1兆5237億 | 1兆2448億 | +6.28% 12/1 | -8.39% 2/14 |
2015年 12月期 | 1,915 8/4 | 1,400 1/16 | 10,354,800 12/21 | 1兆7503億 | 1兆3510億 | +8.54% 7/31 | -10.72% 8/25 |
2016年 12月期 | 1,985 12/13 | 1,437 2/17 | 9,069,700 5/2 | 1兆8142億 | 1兆3134億 | +11.55% 5/11 | -9.93% 6/24 |
2017年 12月期 | 2,949 12/26 | 1,792 2/14 | 11,338,400 5/31 | 2兆6953億 | 1兆6378億 | +8.23% 3/10 | -8.33% 2/6 |
2018年 12月期 | 3,199 4/18 | 2,163 12/26 | 11,052,400 5/31 | 2兆9238億 | 1兆9769億 | +9.34% 9/25 | -12.32% 12/25 |
2019年 12月期 | 2,729 2/6 | 2,033 8/26 | 8,073,400 11/8 | 2兆4943億 | 1兆8581億 | +11.44% 11/12 | -11.38% 5/13 |
2020年 12月期 | 2,591 2/14 | 1,826 3/17 | 8,004,100 3/13 | 2兆3681億 | 1兆6689億 | +12.04% 6/8 | -15.95% 3/16 |
2021年 12月期 | 2,430 1/4 | 1,788 12/2 | 15,778,800 7/29 | 2兆2210億 | 1兆6342億 | +6.18% 6/9 | -7.22% 11/10 |
2022年 12月期 | 2,306 8/31 | 1,739 3/11 | 8,313,100 10/28 | 2兆1076億 | 1兆5894億 | +7.7% 2/18 | -7.38% 3/11 |
2023年 12月期 | 2,245 4/26 | 1,906 1/13 | 11,110,300 8/9 | 2兆519億 | 1兆7420億 | +4.9% 4/26 | -4.43% 5/30 |
最新 | 2,172 2024/9/18 | 1,466,800 | 1兆9852億 | -0.05% 2,173 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 35%(1.35倍)
- 1986/12/27 vs 1985/12/28
- 120%(2.2倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 5%(1.05倍)
- 1990/12/28 vs 1989/12/29
- -26%(0.74倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- 52%(1.52倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 36%(1.36倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/09/18 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
347円(1983/02/24) - 525%(6.25倍)
2,172円(9/18)