株価チャート
株価
9/6
- 前日 (9/5)
- 4,190
- 始値
- 4,195
- 高値
- 4,210
- 安値
- 4,147
- 終値 -0.41%
- 4,173
- 出来高 -17.14%
- 2,841,500
乖離率
- 株価（5日）
移動平均値 - -0.24%
4,183 - 株価（25日）
移動平均値 - +2.13%
4,086 - 出来高（5日）
移動平均値 - +1.11%
2,810,240
2024/04/15～2024/09/06
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 | ||||||||||
| 09/06 | 4,195 | 4,210 | 4,147 | 4,173 | -0.41% | 2,841,500 | 8兆3460億 | +2.13% | 15.6 | 1.67 |
| 09/05 | 4,101 | 4,213 | 4,101 | 4,190 | +0.79% | 3,429,200 | 8兆3800億 | +2.47% | 15.66 | 1.68 |
| 09/04 | 4,150 | 4,188 | 4,138 | 4,157 | -1.12% | 3,826,400 | 8兆3140億 | +1.41% | 15.54 | 1.66 |
| 09/03 | 4,201 | 4,228 | 4,190 | 4,204 | +0.33% | 1,802,600 | 8兆4080億 | +2.34% | 15.71 | 1.68 |
| 09/02 | 4,223 | 4,231 | 4,175 | 4,190 | -0.31% | 2,151,500 | 8兆3800億 | +1.77% | 15.66 | 1.68 |
| 08/30 | 4,202 | 4,220 | 4,190 | 4,203 | -0.26% | 4,385,000 | 8兆4060億 | +1.94% | 15.71 | 1.68 |
| 08/29 | 4,199 | 4,218 | 4,185 | 4,214 | +0.36% | 2,592,600 | 8兆4280億 | +2.06% | 15.75 | 1.68 |
| 08/28 | 4,170 | 4,203 | 4,164 | 4,199 | +0.7% | 2,508,200 | 8兆3980億 | +1.47% | 15.7 | 1.68 |
| 08/27 | 4,153 | 4,170 | 4,148 | 4,170 | +0.39% | 2,274,100 | 8兆3400億 | +0.51% | 15.59 | 1.67 |
| 08/26 | 4,185 | 4,188 | 4,125 | 4,154 | -1.52% | 3,355,000 | 8兆3080億 | -0.17% | 15.53 | 1.66 |
| 08/23 | 4,197 | 4,238 | 4,187 | 4,218 | +1.27% | 4,125,100 | 8兆4360億 | +1.08% | 15.77 | 1.69 |
| 08/22 | 4,159 | 4,215 | 4,140 | 4,165 | +1.41% | 4,573,500 | 8兆3300億 | -0.41% | 15.57 | 1.67 |
| 08/21 | 4,070 | 4,107 | 4,055 | 4,107 | -0.34% | 3,213,900 | 8兆2140億 | -2% | 15.35 | 1.64 |
| 08/20 | 4,131 | 4,147 | 4,089 | 4,121 | +0.1% | 3,794,300 | 8兆2420億 | -1.93% | 15.4 | 1.65 |
| 08/19 | 4,153 | 4,167 | 4,114 | 4,117 | -1.7% | 3,520,600 | 8兆2340億 | -2.26% | 15.39 | 1.65 |
| 08/16 | 4,211 | 4,218 | 4,118 | 4,188 | +1.13% | 5,082,000 | 8兆3760億 | -0.88% | 15.65 | 1.67 |
| 08/15 | 4,110 | 4,164 | 4,103 | 4,141 | +1.4% | 3,619,700 | 8兆2820億 | -2.22% | 15.48 | 1.66 |
| 08/14 | 4,022 | 4,095 | 4,001 | 4,084 | +2.74% | 4,952,600 | 8兆1680億 | -3.82% | 15.27 | 1.63 |
| 08/13 | 3,912 | 3,975 | 3,912 | 3,975 | +1.4% | 4,407,700 | 7兆9500億 | -6.67% | 14.86 | 1.59 |
| 08/09 | 3,963 | 3,971 | 3,856 | 3,920 | -0.31% | 6,522,900 | 7兆8400億 | -8.33% | 14.65 | 1.57 |
| 08/08 | 3,897 | 3,982 | 3,880 | 3,932 | -0.63% | 5,434,100 | 7兆8640億 | -8.52% | 14.7 | 1.57 |
| 08/07 | 3,768 | 4,032 | 3,710 | 3,957 | +5.02% | 11,758,900 | 7兆9140億 | -8.42% | 14.79 | 1.58 |
| 08/06 | 3,800 | 3,928 | 3,706 | 3,768 | +9.09% | 17,616,000 | 7兆5360億 | -13.18% | 14.08 | 1.51 |
| 08/05 | 3,682 | 3,789 | 3,453 | 3,454 | -16.83% | 20,454,300 | 6兆9080億 | -20.89% | 12.91 | 1.38 |
| 08/02 | 4,036 | 4,187 | 4,034 | 4,153 | -2.19% | 8,140,000 | 8兆3060億 | -5.64% | 15.52 | 1.66 |
| 08/01 | 4,370 | 4,372 | 4,220 | 4,246 | -4.24% | 6,913,600 | 8兆4920億 | -3.72% | 15.87 | 1.7 |
| 07/31 | 4,390 | 4,435 | 4,354 | 4,434 | +0.82% | 3,406,800 | 8兆8680億 | +0.32% | 16.57 | 1.77 |
| 07/30 | 4,407 | 4,417 | 4,367 | 4,398 | -0.41% | 2,428,400 | 8兆7960億 | -0.57% | 16.44 | 1.76 |
| 07/29 | 4,375 | 4,431 | 4,366 | 4,416 | +2.01% | 3,455,700 | 8兆8320億 | -0.18% | 16.51 | 1.77 |
| 07/26 | 4,355 | 4,377 | 4,308 | 4,329 | -0.71% | 4,289,500 | 8兆6580億 | -2.15% | 16.18 | 1.73 |
| 07/25 | 4,392 | 4,405 | 4,352 | 4,360 | -1.69% | 5,201,600 | 8兆7200億 | -1.51% | 16.3 | 1.74 |
| 07/24 | 4,496 | 4,498 | 4,426 | 4,435 | -1.25% | 3,596,700 | 8兆8700億 | +0.14% | 16.58 | 1.77 |
| 07/23 | 4,468 | 4,495 | 4,453 | 4,491 | +0.51% | 4,197,700 | 8兆9820億 | +1.38% | 16.79 | 1.8 |
| 07/22 | 4,450 | 4,470 | 4,431 | 4,468 | +0.4% | 3,957,000 | 8兆9360億 | +0.86% | 16.7 | 1.79 |
| 07/19 | 4,436 | 4,450 | 4,400 | 4,450 | +0.38% | 2,779,200 | 8兆9000億 | +0.41% | 16.63 | 1.78 |
| 07/18 | 4,374 | 4,444 | 4,374 | 4,433 | +0.75% | 3,482,500 | 8兆8660億 | -0.02% | 16.57 | 1.77 |
| 07/17 | 4,400 | 4,407 | 4,387 | 4,400 | +0.59% | 2,543,100 | 8兆8000億 | -0.86% | 16.45 | 1.76 |
| 07/16 | 4,369 | 4,399 | 4,357 | 4,374 | +0.09% | 2,896,200 | 8兆7480億 | -1.6% | 16.35 | 1.75 |
| 07/12 | 4,412 | 4,419 | 4,369 | 4,370 | -1.55% | 5,054,700 | 8兆7400億 | -1.86% | 16.34 | 1.75 |
| 07/11 | 4,458 | 4,470 | 4,431 | 4,439 | -0.25% | 3,424,100 | 8兆8780億 | -0.49% | 16.59 | 1.77 |
| 07/10 | 4,409 | 4,453 | 4,406 | 4,450 | +0.93% | 4,467,400 | 8兆9000億 | -0.31% | 16.63 | 1.78 |
| 07/09 | 4,370 | 4,424 | 4,367 | 4,409 | +0.16% | 3,793,700 | 8兆8180億 | -1.32% | 16.48 | 1.76 |
| 07/08 | 4,400 | 4,426 | 4,350 | 4,402 | -0.36% | 4,529,800 | 8兆8040億 | -1.63% | 16.45 | 1.76 |
| 07/05 | 4,451 | 4,474 | 4,413 | 4,418 | -1.3% | 4,298,900 | 8兆8360億 | -1.38% | 16.51 | 1.77 |
| 07/04 | 4,485 | 4,489 | 4,444 | 4,476 | -0.25% | 4,943,300 | 8兆9520億 | -0.11% | 16.73 | 1.79 |
| 07/03 | 4,440 | 4,493 | 4,434 | 4,487 | +1.24% | 5,838,500 | 8兆9740億 | +0.18% | 16.77 | 1.79 |
| 07/02 | 4,405 | 4,444 | 4,397 | 4,432 | +0.39% | 4,596,900 | 8兆8640億 | -0.98% | 16.57 | 1.77 |
| 07/01 | 4,365 | 4,416 | 4,354 | 4,415 | +1.54% | 6,646,800 | 8兆8300億 | -1.36% | 16.5 | 1.77 |
| 06/28 | 4,390 | 4,417 | 4,335 | 4,348 | -0.5% | 7,436,900 | 8兆6960億 | -2.88% | 16.25 | 1.74 |
| 06/27 | 4,390 | 4,410 | 4,335 | 4,370 | -2.93% | 13,709,400 | 8兆7400億 | -2.48% | 16.34 | 1.75 |
| 06/26 | 4,499 | 4,510 | 4,457 | 4,502 | +0.24% | 9,804,200 | 9兆40億 | +0.4% | 16.83 | 1.8 |
| 06/25 | 4,447 | 4,497 | 4,443 | 4,491 | +1.19% | 5,644,800 | 8兆9820億 | +0.2% | 16.79 | 1.8 |
| 06/24 | 4,420 | 4,446 | 4,400 | 4,438 | +0.5% | 4,581,900 | 8兆8760億 | -0.94% | 16.59 | 1.77 |
| 06/21 | 4,399 | 4,450 | 4,397 | 4,416 | +0.62% | 5,647,000 | 8兆8320億 | -1.45% | 16.51 | 1.77 |
| 06/20 | 4,385 | 4,414 | 4,363 | 4,389 | -0.48% | 4,376,400 | 8兆7780億 | -2.03% | 16.41 | 1.75 |
| 06/19 | 4,477 | 4,496 | 4,401 | 4,410 | -1.65% | 4,957,500 | 8兆8200億 | -1.58% | 16.48 | 1.76 |
| 06/18 | 4,493 | 4,510 | 4,475 | 4,484 | +0.07% | 3,287,300 | 8兆9680億 | +0.09% | 16.76 | 1.79 |
| 06/17 | 4,524 | 4,525 | 4,480 | 4,481 | -0.95% | 4,422,200 | 8兆9620億 | +0.13% | 16.75 | 1.79 |
| 06/14 | 4,492 | 4,537 | 4,472 | 4,524 | +0.62% | 5,215,900 | 9兆480億 | +1.19% | 16.91 | 1.81 |
| 06/13 | 4,537 | 4,548 | 4,495 | 4,496 | -0.9% | 4,495,900 | 8兆9920億 | +0.67% | 16.81 | 1.8 |
| 06/12 | 4,580 | 4,583 | 4,531 | 4,537 | -0.74% | 5,617,100 | 9兆740億 | +1.73% | 16.96 | 1.81 |
| 06/11 | 4,595 | 4,622 | 4,571 | 4,571 | 0% | 5,407,800 | 9兆1420億 | +2.72% | 17.09 | 1.83 |
| 06/10 | 4,561 | 4,600 | 4,561 | 4,571 | +0.22% | 4,179,600 | 9兆1420億 | +2.97% | 17.09 | 1.83 |
| 06/07 | 4,536 | 4,575 | 4,529 | 4,561 | +0.71% | 3,404,500 | 9兆1220億 | +3% | 17.05 | 1.82 |
| 06/06 | 4,561 | 4,565 | 4,505 | 4,529 | -0.46% | 4,979,300 | 9兆580億 | +2.56% | 16.93 | 1.81 |
| 06/05 | 4,554 | 4,569 | 4,528 | 4,550 | -0.44% | 4,987,200 | 9兆1000億 | +3.29% | 17.01 | 1.82 |
| 06/04 | 4,540 | 4,587 | 4,526 | 4,570 | +0.82% | 6,556,800 | 9兆1400億 | +4.1% | 17.08 | 1.83 |
| 06/03 | 4,473 | 4,535 | 4,465 | 4,533 | +1.82% | 7,252,400 | 9兆660億 | +3.64% | 16.94 | 1.81 |
| 05/31 | 4,418 | 4,453 | 4,416 | 4,452 | +0.88% | 5,464,500 | 8兆9040億 | +2.11% | 16.64 | 1.78 |
| 05/30 | 4,390 | 4,414 | 4,358 | 4,413 | +0.05% | 4,351,300 | 8兆8260億 | +1.47% | 16.5 | 1.76 |
| 05/29 | 4,416 | 4,443 | 4,406 | 4,411 | -0.38% | 3,176,100 | 8兆8220億 | +1.66% | 16.49 | 1.76 |
| 05/28 | 4,452 | 4,454 | 4,417 | 4,428 | -0.54% | 4,165,300 | 8兆8560億 | +2.38% | 16.55 | 1.77 |
| 05/27 | 4,457 | 4,464 | 4,443 | 4,452 | -0.09% | 2,823,300 | 8兆9040億 | +3.27% | 16.64 | 1.78 |
| 05/24 | 4,412 | 4,462 | 4,404 | 4,456 | +0.22% | 2,919,700 | 8兆9120億 | +3.72% | 16.66 | 1.78 |
| 05/23 | 4,430 | 4,456 | 4,412 | 4,446 | +0.36% | 2,790,600 | 8兆8920億 | +3.85% | 16.62 | 1.78 |
| 05/22 | 4,463 | 4,463 | 4,428 | 4,430 | -0.58% | 4,051,600 | 8兆8600億 | +3.72% | 16.56 | 1.77 |
| 05/21 | 4,454 | 4,489 | 4,448 | 4,456 | +0.11% | 3,461,000 | 8兆9120億 | +4.6% | 16.66 | 1.78 |
| 05/20 | 4,413 | 4,462 | 4,406 | 4,451 | +0.91% | 4,890,700 | 8兆9020億 | +4.8% | 16.64 | 1.78 |
| 05/17 | 4,392 | 4,411 | 4,379 | 4,411 | +0.2% | 2,972,900 | 8兆8220億 | +4.18% | 16.49 | 1.76 |
| 05/16 | 4,410 | 4,410 | 4,363 | 4,402 | +0.16% | 4,290,500 | 8兆8040億 | +4.24% | 16.45 | 1.76 |
| 05/15 | 4,362 | 4,404 | 4,357 | 4,395 | +1.06% | 3,925,300 | 8兆7900億 | +4.37% | 16.43 | 1.76 |
| 05/14 | 4,374 | 4,388 | 4,310 | 4,349 | -0.59% | 5,772,000 | 8兆6980億 | +3.57% | 16.26 | 1.74 |
| 05/13 | 4,417 | 4,418 | 4,359 | 4,375 | -0.79% | 5,655,700 | 8兆7500億 | +4.39% | 16.35 | 1.75 |
| 05/10 | 4,350 | 4,505 | 4,349 | 4,410 | +1.57% | 10,616,100 | 8兆8200億 | +5.5% | 16.48 | 1.76 |
| 05/09 | 4,289 | 4,345 | 4,282 | 4,342 | +1.57% | 5,704,200 | 8兆6840億 | +4.12% | 16.23 | 1.74 |
| 05/08 | 4,305 | 4,328 | 4,275 | 4,275 | -0.77% | 4,684,000 | 8兆5500億 | +2.79% | 15.98 | 1.71 |
| 05/07 | 4,321 | 4,327 | 4,286 | 4,308 | +0.12% | 4,835,800 | 8兆6160億 | +3.81% | 16.1 | 1.72 |
| 05/02 | 4,264 | 4,304 | 4,256 | 4,303 | +0.91% | 4,345,700 | 8兆6060億 | +3.96% | 16.08 | 1.72 |
| 05/01 | 4,248 | 4,277 | 4,237 | 4,264 | +0.45% | 4,587,000 | 8兆5280億 | +3.32% | 15.94 | 1.7 |
| 04/30 | 4,200 | 4,245 | 4,198 | 4,245 | +1.63% | 5,996,400 | 8兆4900億 | +3.16% | 15.87 | 1.7 |
| 04/26 | 4,150 | 4,181 | 4,130 | 4,177 | +0.51% | 3,943,100 | 8兆3540億 | +1.78% | 15.61 | 1.67 |
| 04/25 | 4,191 | 4,199 | 4,153 | 4,156 | -1.05% | 3,963,100 | 8兆3120億 | +1.46% | 15.54 | 1.66 |
| 04/24 | 4,178 | 4,200 | 4,167 | 4,200 | +0.6% | 5,111,700 | 8兆4000億 | +2.74% | 15.7 | 1.68 |
| 04/23 | 4,170 | 4,208 | 4,162 | 4,175 | +0.63% | 4,972,400 | 8兆3500億 | +2.38% | 15.61 | 1.67 |
| 04/22 | 4,111 | 4,153 | 4,103 | 4,149 | +1.89% | 4,168,000 | 8兆2980億 | +2.02% | 15.51 | 1.66 |
| 04/19 | 4,058 | 4,082 | 4,021 | 4,072 | -0.07% | 4,787,400 | 8兆1440億 | +0.42% | 15.22 | 1.63 |
| 04/18 | 4,058 | 4,090 | 4,015 | 4,075 | +0.2% | 3,807,000 | 8兆1500億 | +0.69% | 15.23 | 1.63 |
| 04/17 | 4,111 | 4,115 | 4,066 | 4,067 | -0.8% | 4,310,000 | 8兆1340億 | +0.72% | 15.2 | 1.63 |
| 04/16 | 4,168 | 4,169 | 4,093 | 4,100 | -1.91% | 6,472,100 | 8兆2000億 | +1.79% | 15.33 | 1.64 |
| 04/15 | 4,157 | 4,180 | 4,142 | 4,180 | +0.29% | 3,533,600 | 8兆3600億 | +4.06% | 15.62 | 1.67 |
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 | 4,173 2024/9/6 | 2,841,500 | 8兆3460億 | +2.13% 4,086 | |||
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）
- 2024/09/06 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
644円（2003/04/07） - 548%（6.48倍）
4,173円（9/6）