株価チャート
株価
4/24
- 前日 (4/23)
- 4,175
- 始値
- 4,178
- 高値
- 4,200
- 安値
- 4,167
- 終値 +0.6%
- 4,200
- 出来高 +2.8%
- 5,111,700
乖離率
- 株価（5日）
移動平均値 - +1.6%
4,134 - 株価（25日）
移動平均値 - +2.74%
4,088 - 出来高（5日）
移動平均値 - +11.87%
4,569,300
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 4,178 | 4,200 | 4,167 | 4,200 | +0.6% | 5,111,700 | 8兆4000億 | +2.74% | 16.39 | 1.95 |
| 04/23 | 4,170 | 4,208 | 4,162 | 4,175 | +0.63% | 4,972,400 | 8兆3500億 | +2.38% | 16.29 | 1.94 |
| 04/22 | 4,111 | 4,153 | 4,103 | 4,149 | +1.89% | 4,168,000 | 8兆2980億 | +2.02% | 16.19 | 1.92 |
| 04/19 | 4,058 | 4,082 | 4,021 | 4,072 | -0.07% | 4,787,400 | 8兆1440億 | +0.42% | 15.89 | 1.89 |
| 04/18 | 4,058 | 4,090 | 4,015 | 4,075 | +0.2% | 3,807,000 | 8兆1500億 | +0.69% | 15.9 | 1.89 |
| 04/17 | 4,111 | 4,115 | 4,066 | 4,067 | -0.8% | 4,310,000 | 8兆1340億 | +0.72% | 15.87 | 1.89 |
| 04/16 | 4,168 | 4,169 | 4,093 | 4,100 | -1.91% | 6,472,100 | 8兆2000億 | +1.79% | 16 | 1.9 |
| 04/15 | 4,157 | 4,180 | 4,142 | 4,180 | +0.29% | 3,533,600 | 8兆3600億 | +4.06% | 16.31 | 1.94 |
| 04/12 | 4,141 | 4,169 | 4,126 | 4,168 | +0.94% | 4,136,700 | 8兆3360億 | +4.07% | 16.26 | 1.93 |
| 04/11 | 4,120 | 4,136 | 4,099 | 4,129 | +0.15% | 3,059,700 | 8兆2580億 | +3.43% | 16.11 | 1.91 |
| 04/10 | 4,135 | 4,136 | 4,121 | 4,123 | -0.29% | 2,653,400 | 8兆2460億 | +3.54% | 16.09 | 1.91 |
| 04/09 | 4,115 | 4,137 | 4,108 | 4,135 | +0.88% | 3,490,500 | 8兆2700億 | +4.1% | 16.13 | 1.92 |
| 04/08 | 4,109 | 4,130 | 4,094 | 4,099 | +0.02% | 3,950,700 | 8兆1980億 | +3.51% | 15.99 | 1.9 |
| 04/05 | 4,129 | 4,139 | 4,088 | 4,098 | -1.01% | 4,982,700 | 8兆1960億 | +3.72% | 15.99 | 1.9 |
| 04/04 | 4,142 | 4,162 | 4,128 | 4,140 | +0.68% | 4,968,900 | 8兆2800億 | +5% | 16.15 | 1.92 |
| 04/03 | 4,100 | 4,124 | 4,045 | 4,112 | -0.96% | 7,950,200 | 8兆2240億 | +4.55% | 16.04 | 1.91 |
| 04/02 | 4,105 | 4,159 | 4,089 | 4,152 | +1.76% | 8,841,800 | 8兆3040億 | +5.78% | 16.2 | 1.92 |
| 04/01 | 4,079 | 4,130 | 4,061 | 4,080 | +0.64% | 7,119,200 | 8兆1600億 | +4.16% | 15.92 | 1.89 |
| 03/29 | 4,049 | 4,068 | 4,032 | 4,054 | +0.65% | 4,673,000 | 8兆1080億 | +3.63% | 15.82 | 1.88 |
| 03/28 | 3,995 | 4,062 | 3,981 | 4,028 | +0.75% | 7,347,800 | 8兆560億 | +3.12% | 15.72 | 1.87 |
| 03/27 | 3,978 | 4,015 | 3,968 | 3,998 | +0.73% | 7,606,100 | 7兆9960億 | +2.49% | 15.6 | 1.85 |
| 03/26 | 3,971 | 3,977 | 3,964 | 3,969 | -0.05% | 3,610,500 | 7兆9380億 | +1.82% | 15.49 | 1.84 |
| 03/25 | 3,978 | 3,988 | 3,963 | 3,971 | -0.18% | 3,870,400 | 7兆9420億 | +1.98% | 15.49 | 1.84 |
| 03/22 | 3,970 | 3,984 | 3,957 | 3,978 | +0.51% | 4,879,000 | 7兆9560億 | +2.26% | 15.52 | 1.84 |
| 03/21 | 3,970 | 3,970 | 3,948 | 3,958 | +0.2% | 4,888,300 | 7兆9160億 | +1.8% | 15.44 | 1.83 |
| 03/19 | 3,900 | 3,950 | 3,892 | 3,950 | +1.26% | 5,209,200 | 7兆9000億 | +1.54% | 15.41 | 1.83 |
| 03/18 | 3,867 | 3,908 | 3,860 | 3,901 | +1.4% | 4,913,900 | 7兆8020億 | +0.28% | 15.22 | 1.81 |
| 03/15 | 3,860 | 3,879 | 3,847 | 3,847 | -0.57% | 6,375,500 | 7兆6940億 | -1.13% | 15.01 | 1.78 |
| 03/14 | 3,829 | 3,869 | 3,821 | 3,869 | +0.81% | 3,261,800 | 7兆7380億 | -0.64% | 15.1 | 1.79 |
| 03/13 | 3,847 | 3,868 | 3,825 | 3,838 | +0.21% | 4,347,000 | 7兆6760億 | -1.51% | 14.98 | 1.78 |
| 03/12 | 3,806 | 3,830 | 3,796 | 3,830 | +0.16% | 5,263,300 | 7兆6600億 | -1.79% | 14.94 | 1.78 |
| 03/11 | 3,847 | 3,848 | 3,795 | 3,824 | -1.04% | 7,305,100 | 7兆6480億 | -2.02% | 14.92 | 1.77 |
| 03/08 | 3,850 | 3,873 | 3,842 | 3,864 | +0.13% | 5,325,300 | 7兆7280億 | -1.1% | 15.08 | 1.79 |
| 03/07 | 3,879 | 3,890 | 3,852 | 3,859 | -0.28% | 5,031,900 | 7兆7180億 | -1.25% | 15.06 | 1.79 |
| 03/06 | 3,876 | 3,888 | 3,864 | 3,870 | -0.05% | 4,546,300 | 7兆7400億 | -0.95% | 15.1 | 1.79 |
| 03/05 | 3,841 | 3,879 | 3,840 | 3,872 | +0.89% | 3,981,000 | 7兆7440億 | -0.82% | 15.11 | 1.79 |
| 03/04 | 3,878 | 3,882 | 3,837 | 3,838 | -1.06% | 6,779,200 | 7兆6760億 | -1.59% | 14.98 | 1.78 |
| 03/01 | 3,886 | 3,899 | 3,878 | 3,879 | -0.33% | 4,266,200 | 7兆7580億 | -0.51% | 15.13 | 1.8 |
| 02/29 | 3,884 | 3,901 | 3,874 | 3,892 | +0.15% | 4,444,700 | 7兆7840億 | -0.1% | 15.19 | 1.8 |
| 02/28 | 3,915 | 3,922 | 3,866 | 3,886 | -0.92% | 7,802,000 | 7兆7720億 | -0.18% | 15.16 | 1.8 |
| 02/27 | 3,923 | 3,942 | 3,915 | 3,922 | -0.43% | 4,013,800 | 7兆8440億 | +0.82% | 15.3 | 1.82 |
| 02/26 | 3,952 | 3,963 | 3,926 | 3,939 | -0.4% | 5,092,100 | 7兆8780億 | +1.39% | 15.37 | 1.83 |
| 02/22 | 3,933 | 3,955 | 3,923 | 3,955 | +1.02% | 6,605,700 | 7兆9100億 | +1.91% | 15.43 | 1.83 |
| 02/21 | 3,905 | 3,925 | 3,905 | 3,915 | +0.26% | 4,072,600 | 7兆8300億 | +1.03% | 15.28 | 1.81 |
| 02/20 | 3,918 | 3,934 | 3,902 | 3,905 | -0.18% | 3,816,300 | 7兆8100億 | +0.85% | 15.24 | 1.81 |
| 02/19 | 3,888 | 3,912 | 3,884 | 3,912 | +0.93% | 4,357,000 | 7兆8240億 | +1.14% | 15.26 | 1.81 |
| 02/16 | 3,884 | 3,908 | 3,876 | 3,876 | -0.1% | 6,207,300 | 7兆7520億 | +0.34% | 15.12 | 1.8 |
| 02/15 | 3,948 | 3,948 | 3,871 | 3,880 | -0.74% | 7,374,200 | 7兆7600億 | +0.52% | 15.14 | 1.8 |
| 02/14 | 3,946 | 3,956 | 3,867 | 3,909 | -2.95% | 14,648,000 | 7兆8180億 | +1.35% | 15.25 | 1.81 |
| 02/13 | 3,970 | 4,028 | 3,963 | 4,028 | +2.29% | 10,403,300 | 8兆560億 | +4.6% | 15.72 | 1.87 |
| 02/09 | 3,921 | 3,956 | 3,904 | 3,938 | +0.48% | 5,889,000 | 7兆8760億 | +2.55% | 15.37 | 1.83 |
| 02/08 | 3,930 | 3,933 | 3,901 | 3,919 | -0.51% | 5,056,400 | 7兆8380億 | +2.3% | 15.29 | 1.82 |
| 02/07 | 3,934 | 3,939 | 3,904 | 3,939 | +0.13% | 4,399,200 | 7兆8780億 | +3.12% | 15.37 | 1.83 |
| 02/06 | 3,917 | 3,969 | 3,916 | 3,934 | +0.28% | 6,186,900 | 7兆8680億 | +3.34% | 15.35 | 1.82 |
| 02/05 | 3,920 | 3,924 | 3,886 | 3,923 | +0.44% | 5,155,400 | 7兆8460億 | +3.29% | 15.31 | 1.82 |
| 02/02 | 3,911 | 3,915 | 3,872 | 3,906 | +0.08% | 5,510,700 | 7兆8120億 | +3.06% | 15.24 | 1.81 |
| 02/01 | 3,875 | 3,912 | 3,865 | 3,903 | +0.21% | 5,762,800 | 7兆8060億 | +3.14% | 15.23 | 1.81 |
| 01/31 | 3,828 | 3,895 | 3,818 | 3,895 | +1.64% | 9,430,200 | 7兆7900億 | +3.12% | 15.2 | 1.81 |
| 01/30 | 3,814 | 3,835 | 3,806 | 3,832 | +0.58% | 5,113,900 | 7兆6640億 | +1.64% | 14.95 | 1.78 |
| 01/29 | 3,791 | 3,813 | 3,786 | 3,810 | +1.2% | 4,956,100 | 7兆6200億 | +1.2% | 14.87 | 1.77 |
| 01/26 | 3,809 | 3,810 | 3,762 | 3,765 | -1.21% | 6,898,500 | 7兆5300億 | +0.08% | 14.69 | 1.75 |
| 01/25 | 3,815 | 3,825 | 3,801 | 3,811 | -0.03% | 4,512,300 | 7兆6220億 | +1.41% | 14.87 | 1.77 |
| 01/24 | 3,814 | 3,840 | 3,804 | 3,812 | -0.05% | 5,549,100 | 7兆6240億 | +1.55% | 14.87 | 1.77 |
| 01/23 | 3,800 | 3,837 | 3,795 | 3,814 | +0.34% | 7,029,500 | 7兆6280億 | +1.71% | 14.88 | 1.77 |
| 01/22 | 3,797 | 3,805 | 3,781 | 3,801 | +0.16% | 5,466,000 | 7兆6020億 | +1.44% | 14.83 | 1.76 |
| 01/19 | 3,845 | 3,845 | 3,786 | 3,795 | -1.17% | 8,945,200 | 7兆5900億 | +1.31% | 14.81 | 1.76 |
| 01/18 | 3,821 | 3,855 | 3,819 | 3,840 | +0.63% | 5,291,100 | 7兆6800億 | +2.54% | 14.98 | 1.78 |
| 01/17 | 3,839 | 3,881 | 3,810 | 3,816 | -0.26% | 11,330,200 | 7兆6320億 | +2% | 14.89 | 1.77 |
| 01/16 | 3,830 | 3,835 | 3,801 | 3,826 | -0.05% | 6,118,200 | 7兆6520億 | +2.24% | 14.93 | 1.77 |
| 01/15 | 3,790 | 3,828 | 3,787 | 3,828 | +1.14% | 9,817,700 | 7兆6560億 | +2.3% | 14.94 | 1.77 |
| 01/12 | 3,807 | 3,807 | 3,766 | 3,785 | -0.26% | 8,150,100 | 7兆5700億 | +1.18% | 14.77 | 1.75 |
| 01/11 | 3,814 | 3,828 | 3,790 | 3,795 | -0.13% | 7,185,100 | 7兆5900億 | +1.36% | 14.81 | 1.76 |
| 01/10 | 3,768 | 3,814 | 3,768 | 3,800 | +1.12% | 12,703,400 | 7兆6000億 | +1.44% | 14.83 | 1.76 |
| 01/09 | 3,776 | 3,792 | 3,743 | 3,758 | +0.03% | 7,872,400 | 7兆5160億 | +0.32% | 14.66 | 1.74 |
| 01/05 | 3,713 | 3,757 | 3,712 | 3,757 | +1.29% | 11,938,200 | 7兆5140億 | +0.27% | 14.66 | 1.74 |
| 01/04 | 3,645 | 3,710 | 3,629 | 3,709 | +1.76% | 13,498,500 | 7兆4180億 | -1.07% | 14.47 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 3,612 | 3,662 | 3,612 | 3,645 | +0.91% | 8,824,600 | 7兆2900億 | -2.85% | 13.42 | 1.69 |
| 12/28 | 3,589 | 3,642 | 3,588 | 3,612 | -2.88% | 15,074,500 | 7兆2240億 | -3.89% | 13.3 | 1.67 |
| 12/27 | 3,732 | 3,749 | 3,704 | 3,719 | -0.21% | 14,454,700 | 7兆4380億 | -1.17% | 13.69 | 1.72 |
| 12/26 | 3,745 | 3,747 | 3,712 | 3,727 | -0.43% | 8,045,300 | 7兆4540億 | -0.96% | 13.72 | 1.73 |
| 12/25 | 3,735 | 3,750 | 3,732 | 3,743 | +0.56% | 5,495,200 | 7兆4860億 | -0.58% | 13.78 | 1.73 |
| 12/22 | 3,736 | 3,743 | 3,710 | 3,722 | -0.03% | 6,567,300 | 7兆4440億 | -1.17% | 13.7 | 1.73 |
| 12/21 | 3,695 | 3,730 | 3,686 | 3,723 | +0.22% | 5,937,400 | 7兆4460億 | -1.14% | 13.7 | 1.73 |
| 12/20 | 3,732 | 3,760 | 3,715 | 3,715 | -0.3% | 7,660,200 | 7兆4300億 | -1.38% | 13.67 | 1.72 |
| 12/19 | 3,697 | 3,747 | 3,674 | 3,726 | +1.58% | 6,002,900 | 7兆4520億 | -1.17% | 13.72 | 1.73 |
| 12/18 | 3,715 | 3,716 | 3,655 | 3,668 | -1.27% | 8,922,900 | 7兆3360億 | -2.73% | 13.5 | 1.7 |
| 12/15 | 3,696 | 3,748 | 3,690 | 3,715 | +0.41% | 8,826,000 | 7兆4300億 | -1.54% | 13.67 | 1.72 |
| 12/14 | 3,722 | 3,731 | 3,661 | 3,700 | -1.04% | 11,006,100 | 7兆4000億 | -1.88% | 13.62 | 1.71 |
| 12/13 | 3,788 | 3,788 | 3,736 | 3,739 | -0.95% | 7,009,900 | 7兆4780億 | -0.82% | 13.76 | 1.73 |
| 12/12 | 3,810 | 3,819 | 3,771 | 3,775 | -0.4% | 5,164,200 | 7兆5500億 | +0.21% | 13.9 | 1.75 |
| 12/11 | 3,771 | 3,795 | 3,752 | 3,790 | +1.28% | 6,575,700 | 7兆5800億 | +0.72% | 13.95 | 1.76 |
| 12/08 | 3,795 | 3,800 | 3,728 | 3,742 | -2.2% | 14,307,300 | 7兆4840億 | -0.43% | 13.77 | 1.73 |
| 12/07 | 3,831 | 3,854 | 3,817 | 3,826 | -0.42% | 7,244,000 | 7兆6520億 | +1.89% | 14.08 | 1.77 |
| 12/06 | 3,805 | 3,854 | 3,801 | 3,842 | +1.19% | 6,630,200 | 7兆6840億 | +2.64% | 14.14 | 1.78 |
| 12/05 | 3,835 | 3,848 | 3,797 | 3,797 | -1.25% | 8,736,600 | 7兆5940億 | +1.88% | 13.98 | 1.76 |
| 12/04 | 3,855 | 3,858 | 3,827 | 3,845 | -0.16% | 6,417,000 | 7兆6900億 | +3.5% | 14.15 | 1.78 |
| 12/01 | 3,809 | 3,854 | 3,809 | 3,851 | +1.32% | 8,721,200 | 7兆7020億 | +4.11% | 14.18 | 1.78 |
| 11/30 | 3,768 | 3,804 | 3,755 | 3,801 | +0.61% | 8,211,000 | 7兆6020億 | +3.18% | 13.99 | 1.76 |
| 11/29 | 3,795 | 3,802 | 3,767 | 3,778 | -0.66% | 5,198,300 | 7兆5560億 | +2.97% | 13.91 | 1.75 |
| 11/28 | 3,805 | 3,809 | 3,788 | 3,803 | +0.11% | 4,505,100 | 7兆6060億 | +4.05% | 14 | 1.76 |
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 | 3,540 708,000 12/21 | 2,460 492,000 3/31 | 16,234,400 81,172 1/31 | - | - | +8.45% 10/9 | -12.55% 1/28 |
| 2009年 3月期 | 2,775 555,000 5/15 | 1,080 216,000 3/16 216,000 3/10 | 20,276,600 101,383 5/2 | - | - | +18.27% 4/2 | -30.23% 10/10 |
| 2010年 3月期 | 1,790 358,000 1/13 | 1,135 227,000 5/7 | 23,815,800 119,079 5/7 | - | - | +18.27% 12/7 | -11.28% 7/24 |
| 2011年 3月期 | 1,760 352,000 2/17 | 1,220 243,900 10/29 | 14,375,400 71,877 4/30 | 3兆5200億 | 2兆4390億 | +10.79% 11/24 | -13.09% 3/15 |
| 2012年 3月期 | 2,373 474,500 3/27 | 1,413 282,600 6/20 | 19,881,200 99,406 7/29 | 4兆7450億 | 2兆8260億 | +10.83% 8/1 | -7.82% 6/20 |
| 2013年 3月期 | 3,240 3/7 | 2,033 406,500 5/21 406,500 5/18 | 36,596,200 3/13 | 6兆4800億 | 4兆650億 | +13.64% 2/6 | -11.69% 9/10 |
| 2014年 3月期 | 4,193 11/4 | 2,850 4/2 | 19,427,100 12/17 | 8兆3860億 | 5兆7000億 | +12.53% 11/5 | -16.37% 12/17 |
| 2015年 12月期 | 4,848 8/3 | 3,101 1/16 | 12,753,500 9/30 | 9兆6960億 | 6兆2020億 | +13.23% 2/1 | -14% 8/25 |
| 2016年 12月期 | 4,850 2/1 | 3,627 11/15 | 11,762,900 7/28 | 9兆7000億 | 7兆2540億 | +7.62% 2/8 | -8.27% 6/24 |
| 2017年 12月期 | 4,243 5/24 | 3,607 2/7 | 10,289,400 5/11 | 8兆4860億 | 7兆2140億 | +9.38% 5/24 | -8.81% 2/7 |
| 2018年 12月期 | 3,708 1/25 | 2,481 12/26 | 22,126,300 3/22 | 7兆4160億 | 4兆9620億 | +6.39% 6/22 | -12.3% 2/13 |
| 2019年 12月期 | 2,899 2/21 | 2,179 9/4 | 11,973,600 12/26 | 5兆7980億 | 4兆3580億 | +5.2% 10/1 | -6.16% 5/9 |
| 2020年 12月期 | 2,438 1/15 | 1,797 7/31 | 19,660,100 3/13 | 4兆8760億 | 3兆5940億 | +7.12% 6/9 | -12.07% 3/16 |
| 2021年 12月期 | 2,417 12/17 | 1,898 3/2 | 27,869,900 2/10 | 4兆8340億 | 3兆7960億 | +7.46% 3/19 | -5.79% 2/19 |
| 2022年 12月期 | 2,872 12/28 | 2,000 3/14 3/11 他2件 | 21,520,400 2/28 | 5兆7440億 | 4兆 | +14.75% 11/2 | -11.01% 3/8 |
| 2023年 12月期 | 3,858 12/4 | 2,538 1/16 | 19,204,500 11/1 | 7兆7160億 | 5兆760億 | +7.38% 11/14 | -4.43% 7/12 |
| 最新 | 4,200 2024/4/24 | 5,111,700 | 8兆4000億 | +2.74% 4,088 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- 18%（1.18倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 67%（1.67倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/24 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
644円（2003/04/07） - 552%（6.52倍）
4,200円（4/24）