株価チャート

1994/10/31～2024/09/19

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
09/19	4,223	4,248	4,015	4,093	-2.62%	43,228,200	8兆1860億	+18.95%	15.3	-
08/30	4,370	4,372	3,453	4,203	-5.21%	136,157,700	8兆4060億	+24.64%	15.71	-
07/31	4,365	4,498	4,308	4,434	+1.98%	96,475,300	8兆8680億	+34.4%	16.57	-
06/28	4,473	4,622	4,335	4,348	-2.34%	123,216,500	8兆6960億	+35.24%	16.25	-
05/31	4,248	4,505	4,237	4,452	+4.88%	100,070,300	8兆9040億	+42.01%	16.64	-
04/30	4,079	4,245	4,015	4,245	+4.71%	109,337,800	8兆4900億	+39.36%	15.87	-
03/29	3,886	4,068	3,795	4,054	+4.16%	107,747,000	8兆1080億	+36.96%	15.15	-
02/29	3,875	4,028	3,865	3,892	-0.08%	122,560,200	7兆7840億	+35.05%	14.55	-
01/31	3,645	3,895	3,629	3,895	+6.86%	165,304,200	7兆7900億	+38.22%	14.56	-
2023
12/29	3,809	3,858	3,588	3,645	-4.1%	186,344,400	7兆2900億	+32.26%	13.42	-
11/30	3,559	3,817	3,557	3,801	+7.95%	169,991,400	7兆6020億	+40.73%	13.99	-
10/31	3,449	3,532	3,211	3,521	+2.35%	170,229,500	7兆420億	+33.47%	12.96	-
09/29	3,186	3,483	3,184	3,440	+7.8%	144,386,200	6兆8800億	+33.08%	12.66	-
08/31	3,137	3,209	3,072	3,191	+1.21%	136,679,800	6兆3820億	+25.98%	11.75	-
07/31	3,160	3,171	2,997	3,153	0%	148,004,100	6兆3060億	+26.58%	11.61	-
06/30	3,048	3,252	3,044	3,153	+3.72%	206,148,100	6兆3060億	+28.8%	11.61	-
05/31	2,940	3,112	2,930	3,040	+3.97%	147,022,700	6兆800億	+26.19%	11.19	-
04/28	2,803	2,928	2,764	2,924	+4.5%	113,384,600	5兆8480億	+23.43%	10.76	-
03/31	2,759	2,876	2,685	2,798	+1.01%	115,400,900	5兆5960億	+19.73%	10.3	-
02/28	2,660	2,805	2,611	2,770	+4.33%	82,793,600	5兆5400億	+20.33%	10.2	-
01/31	2,642	2,682	2,538	2,655	-0.23%	97,212,900	5兆3100億	+16.75%	9.77	-
2022
12/30	2,816	2,872	2,656	2,661	-5.5%	154,337,600	5兆3220億	+18.16%	10.67	-
11/30	2,610	2,848	2,610	2,816	+14.29%	167,753,100	5兆6320億	+26.22%	11.29	-
10/31	2,372	2,464	2,341	2,464	+3.79%	95,096,200	4兆9280億	+12.15%	9.88	-
09/30	2,357	2,416	2,322	2,374	+0.59%	88,920,700	4兆7480億	+9.15%	9.52	-
08/31	2,370	2,387	2,276	2,360	-1.17%	103,471,000	4兆7200億	+9.31%	9.46	-
07/29	2,339	2,441	2,283	2,388	+1.79%	100,419,000	4兆7760億	+11.69%	9.58	-
06/30	2,350	2,438	2,312	2,346	+0.21%	156,727,000	4兆6920億	+10.56%	9.41	-
05/31	2,208	2,366	2,200	2,341	+5.26%	143,036,900	4兆6820億	+10.74%	9.39	-
04/28	2,078	2,225	2,072	2,224	+6.51%	119,653,100	4兆4480億	+5.85%	8.92	-
03/31	2,125	2,181	2,000	2,088	-1.51%	180,277,900	4兆1760億	-0.19%	8.37	-
02/28	2,300	2,367	2,090	2,120	-7.59%	123,005,200	4兆2400億	+1.24%	8.5	-
01/31	2,317	2,380	2,286	2,294	-1.25%	104,801,100	4兆5880億	+9.13%	9.2	-
2021
12/30	2,251	2,417	2,242	2,323	+2.15%	137,542,500	4兆6460億	+10.25%	12.18	-
11/30	2,342	2,388	2,248	2,274	+1.7%	126,243,000	4兆5480億	+7.57%	11.93	-
10/29	2,174	2,328	2,154	2,236	+2.1%	107,334,600	4兆4720億	+5.42%	11.73	-
09/30	2,139	2,203	2,135	2,190	+2.67%	82,976,700	4兆3800億	+2.96%	11.49	-
08/31	2,172	2,214	2,110	2,133	-0.33%	79,701,300	4兆2660億	+0.19%	11.19	-
07/30	2,104	2,200	2,059	2,140	+1.95%	83,785,700	4兆2800億	-0.05%	11.22	-
06/30	2,175	2,228	2,099	2,099	-2.96%	108,198,100	4兆1980億	-2.37%	11.01	-
05/31	2,106	2,210	2,080	2,163	+5.82%	100,488,800	4兆3260億	-0.14%	11.34	-
04/30	2,129	2,134	2,044	2,044	-3.81%	88,396,100	4兆880億	-6.32%	10.72	-
03/31	1,931	2,177	1,898	2,125	+10.39%	150,046,600	4兆2500億	-3.85%	11.15	-
02/26	2,076	2,155	1,920	1,925	-7.36%	135,585,900	3兆8500億	-14.02%	10.1	-
01/29	2,090	2,115	2,019	2,078	-1.14%	105,739,400	4兆1560億	-8.54%	10.9	-
2020
12/30	2,153	2,224	2,064	2,102	-0.85%	139,238,800	4兆2040億	-8.33%	12.03	-
11/30	1,982	2,194	1,980	2,120	+7.61%	125,963,300	4兆2400億	-8.7%	12.13	-
10/30	1,935	2,024	1,928	1,970	+2.6%	89,762,500	3兆9400億	-16.31%	11.27	-
09/30	1,974	2,002	1,920	1,920	-3.18%	82,521,500	3兆8400億	-19.8%	10.99	-
08/31	1,934	2,042	1,903	1,983	+9.44%	91,557,800	3兆9660億	-18.53%	11.35	-
07/31	1,998	2,011	1,797	1,812	-9.49%	120,642,100	3兆6240億	-26.96%	10.37	-
06/30	2,136	2,234	1,987	2,002	-6.36%	129,740,500	4兆40億	-20.96%	11.46	-
05/29	2,000	2,168	1,933	2,138	+6.1%	91,605,600	4兆2760億	-16.81%	12.23	-
04/30	1,994	2,050	1,897	2,015	+0.95%	105,584,100	4兆300億	-22.56%	11.53	-
03/31	2,105	2,194	1,862	1,996	-6.9%	218,675,900	3兆9920億	-24.51%	11.42	-
02/28	2,290	2,345	2,126	2,144	-7.43%	102,436,800	4兆2880億	-20.18%	12.27	-
01/31	2,400	2,438	2,285	2,316	-4.81%	100,396,700	4兆6320億	-15.63%	13.25	-
2019
12/30	2,500	2,555	2,433	2,433	-2.48%	139,612,000	4兆8660億	-13.01%	12.41	-
11/29	2,437	2,505	2,416	2,495	+1.59%	94,454,900	4兆9900億	-12.43%	12.72	-
10/31	2,378	2,476	2,333	2,456	+3.8%	88,250,800	4兆9120億	-15.28%	12.52	-
09/30	2,241	2,377	2,179	2,366	+5.11%	111,572,200	4兆7320億	-19.74%	12.06	-
08/30	2,392	2,424	2,187	2,251	-6.98%	101,024,500	4兆5020億	-25.07%	11.48	-
07/31	2,380	2,494	2,376	2,420	+1.68%	88,692,100	4兆8400億	-21.1%	12.34	-
06/28	2,471	2,549	2,377	2,380	-4.53%	117,115,900	4兆7600億	-23.94%	12.13	-
05/31	2,602	2,606	2,456	2,493	-3.22%	122,743,900	4兆9860億	-22.09%	12.71	-
04/26	2,768	2,799	2,553	2,576	-6.16%	100,164,600	5兆1520億	-20.69%	13.13	-
03/29	2,850	2,856	2,702	2,745	-3.11%	100,578,100	5兆4900億	-16.57%	14	-
02/28	2,762	2,899	2,663	2,833	+3.02%	97,626,800	5兆6660億	-14.92%	14.44	-
01/31	2,567	2,777	2,548	2,750	+5.08%	96,313,800	5兆5000億	-18.23%	14.02	-
2018
12/28	2,845	2,888	2,481	2,617	-7.33%	157,691,300	5兆2340億	-23.19%	12.05	-
11/30	2,900	2,910	2,800	2,824	-2.86%	129,714,200	5兆6480億	-18.38%	13	-
10/31	2,932	3,010	2,850	2,907	-1.99%	132,377,300	5兆8140億	-17.08%	13.38	-
09/28	2,921	3,005	2,850	2,966	+1.51%	101,112,500	5兆9320億	-16.57%	13.65	-
08/31	3,184	3,196	2,921	2,922	-8%	100,277,600	5兆8440億	-18.77%	13.45	-
07/31	3,065	3,188	2,902	3,176	+2.62%	125,768,800	6兆3520億	-12.77%	14.62	-
06/29	2,936	3,244	2,903	3,095	+5.42%	151,029,200	6兆1900億	-15.85%	14.25	-
05/31	2,915	3,065	2,868	2,936	-0.03%	123,225,600	5兆8720億	-21.29%	13.51	-
04/27	3,080	3,099	2,854	2,937	-4.21%	109,946,600	5兆8740億	-22.59%	13.52	-
03/30	3,020	3,084	2,785	3,066	+0.59%	175,400,300	6兆1320億	-20.65%	14.11	-
02/28	3,612	3,630	3,040	3,048	-15.61%	156,293,600	6兆960億	-22.26%	14.03	-
01/31	3,640	3,708	3,577	3,612	-0.52%	93,773,000	7兆2240億	-9.36%	16.63	-
2017
12/29	3,737	3,786	3,626	3,631	-2.39%	101,815,300	7兆2620億	-9.68%	16.43	-
11/30	3,750	3,868	3,686	3,720	-0.72%	111,875,100	7兆4400億	-8.17%	16.83	-
10/31	3,679	3,902	3,675	3,747	+1.6%	87,269,300	7兆4940億	-7.96%	16.95	-
09/29	3,790	3,796	3,641	3,688	-2.02%	64,041,000	7兆3760億	-9.36%	16.83	-
08/31	3,770	3,876	3,655	3,764	-1.83%	78,373,200	7兆5280億	-8.06%	17.18	-
07/31	3,992	3,992	3,723	3,834	-2.86%	82,574,100	7兆6680億	-7.3%	17.5	-
06/30	4,140	4,220	3,904	3,947	-5.14%	98,239,900	7兆8940億	-5.05%	18.01	-
05/31	3,717	4,243	3,711	4,161	+12.28%	104,549,400	8兆3220億	-0.48%	18.99	-
04/28	3,639	3,795	3,616	3,706	+2.43%	76,622,400	7兆4120億	-11.4%	16.91	-
03/31	3,784	3,866	3,618	3,618	-3.7%	91,139,600	7兆2360億	-13.59%	16.51	-
02/28	3,628	3,832	3,607	3,757	+3.21%	96,663,500	7兆5140億	-10.4%	17.15	-
01/31	3,882	3,921	3,639	3,640	-5.31%	83,623,400	7兆2800億	-12.75%	16.61	-
2016
12/30	3,960	3,975	3,735	3,844	-2.58%	91,636,800	7兆6880億	-7.6%	16.33	-
11/30	3,993	4,038	3,627	3,946	-1.2%	118,220,100	7兆8920億	-5.1%	16.76	-
10/31	4,120	4,195	3,846	3,994	-3.03%	83,410,000	7兆9880億	-3.78%	16.96	-
09/30	4,048	4,177	3,920	4,119	+2.77%	67,574,000	8兆2380億	-0.36%	17.49	-
08/31	4,020	4,168	3,822	4,008	-0.42%	82,346,700	8兆160億	-2.51%	17.02	-
07/29	4,120	4,432	3,958	4,025	-1.9%	99,986,300	8兆500億	-1.76%	17.09	-
06/30	4,370	4,540	3,901	4,103	-6.79%	104,961,400	8兆2060億	+0.47%	17.42	-
05/31	4,320	4,629	4,285	4,402	-2.83%	58,783,400	8兆8040億	+8.48%	18.69	-
04/28	4,769	4,796	4,522	4,530	-3.41%	69,667,800	9兆600億	+12.8%	19.24	-
03/31	4,551	4,837	4,468	4,690	+4.45%	85,050,700	9兆3800億	+18.31%	19.92	-
02/29	4,850	4,850	4,108	4,490	-3.67%	105,552,300	8兆9800億	+14.95%	19.07	-
01/29	4,480	4,689	3,792	4,661	+4.25%	89,548,700	9兆3220億	+20.94%	19.79	-
2015
12/30	4,401	4,705	4,256	4,471	+1.38%	70,692,600	8兆9420億	+17.53%	16.48	-
11/30	4,105	4,579	4,061	4,410	+4.73%	66,804,500	8兆8200億	+17.16%	16.26	-
10/30	3,694	4,300	3,551	4,211	+13.96%	114,442,200	8兆4220億	+12.9%	15.53	-
09/30	4,322	4,432	3,556	3,695	-14.67%	88,928,300	7兆3900億	-0.19%	13.62	-
08/31	4,837	4,848	3,965	4,330	-10.05%	89,021,600	8兆6600億	+17.41%	15.96	-
07/31	4,317	4,847	4,097	4,814	+10.39%	103,207,600	9兆6280億	+31.82%	17.75	-
06/30	4,500	4,648	4,260	4,361	-3.94%	89,430,000	8兆7220億	+21.17%	16.08	-
05/29	4,410	4,795	4,221	4,540	+7.81%	82,717,400	9兆800億	+27.42%	16.74	-
04/30	3,800	4,505	3,788	4,211	+10.79%	106,450,500	8兆4220億	+19.33%	15.53	-
03/31	3,783	3,956	3,627	3,801	+0.77%	137,489,100	7兆6020億	+9.19%	14.01	-
02/27	3,202	3,797	3,186	3,772	+16.67%	140,908,900	7兆5440億	+9.46%	13.91	-
01/30	3,289	3,401	3,101	3,233	-2.85%	123,812,300	6兆4660億	-5.16%	11.92	-
2014
12/30	3,790	3,819	3,107	3,328	-12.49%	156,372,000	6兆6560億	-1.45%	16.67	-
11/28	4,186	4,193	3,762	3,803	+0.98%	109,515,100	7兆6060億	+13.76%	19.05	-
10/31	3,569	3,810	3,273	3,766	+5.58%	103,534,600	7兆5320億	+14.85%	18.86	-
09/30	3,565	3,705	3,510	3,567	+0.08%	71,417,600	7兆1340億	+10.71%	17.86	-
08/29	3,650	3,669	3,351	3,564	-2.41%	64,513,300	7兆1280億	+12.29%	17.85	-
07/31	3,705	3,804	3,640	3,652	-1.11%	71,625,700	7兆3040億	+16.68%	18.29	-
06/30	3,469	3,723	3,462	3,693	+7.23%	89,734,200	7兆3860億	+19.98%	18.5	-
05/30	3,345	3,460	3,219	3,444	+2.62%	86,153,900	6兆8880億	+14.12%	17.25	-
04/30	3,265	3,404	3,097	3,356	+3.58%	94,678,700	6兆7120億	+13.03%	16.81	-
03/31	3,185	3,253	2,997	3,240	+0.25%	113,362,600	6兆4800億	+10.66%	13.76	-
02/28	3,240	3,410	3,040	3,232	+1.09%	118,096,600	6兆4640億	+12.07%	13.73	-
01/31	3,455	3,460	2,992	3,197	-6.52%	148,451,200	6兆3940億	+12.97%	13.58	-
2013
12/30	3,510	3,580	3,265	3,420	-1.16%	115,656,100	6兆8400億	+23.24%	14.52	-
11/29	3,620	3,740	3,430	3,460	-2.54%	115,380,000	6兆9200億	+27.63%	14.69	-
10/31	3,580	3,595	3,330	3,550	+0.57%	94,147,900	7兆1000億	+33.91%	15.08	-
09/30	3,370	3,620	3,360	3,530	+5.85%	68,950,700	7兆600億	+36.72%	14.99	-
08/30	3,500	3,595	3,305	3,335	-2.63%	69,370,400	6兆6700億	+33.03%	14.16	-
07/31	3,600	3,800	3,390	3,425	-2.28%	83,903,500	6兆8500億	+40.2%	14.54	-
06/28	3,355	3,600	3,240	3,505	+1.3%	101,999,100	7兆100億	+48.02%	16.38	-
05/31	3,710	3,835	3,410	3,460	-6.11%	131,434,500	6兆9200億	+51.03%	16.17	-
04/30	2,955	3,745	2,850	3,685	+22.83%	185,416,400	7兆3700億	+66.37%	17.22	-
03/29	2,927	3,240	2,927	3,000	+2.56%	220,717,700	6兆	+40.98%	17.46	-
02/28	2,922	3,110	2,752	2,925	+2.74%	93,391,500	5兆8500億	+40.96%	17.03	-
01/31	2,550	2,903	2,450	2,847	+16.68%	77,905,100	5兆6940億	+40.94%	16.57	-
2012
12/28	2,431	2,463	2,302	2,440	-1.21%	72,188,800	-	+24.11%	-	-
11/30	2,272	2,494	2,147	2,470	+11.97%	70,008,200	-	+28.31%	-	-
10/31	2,280	2,358	2,124	2,206	-5.81%	74,403,200	-	+17.53%	-	-
09/28	2,410	2,414	2,108	2,342	-0.8%	94,114,800	-	+27.01%	-	-
08/31	2,454	2,578	2,306	2,361	-4.18%	82,214,700	-	+30.95%	-	-
07/31	2,390	2,495	2,238	2,464	+4.36%	67,969,200	-	+39.68%	-	-
07/01	株式分割 1→200
06/29	2,115	2,399	2,078	2,361	+8.05%	83,689,500	-	+37.19%	-	-
05/31	2,220	2,283	2,033	2,185	-1.47%	108,705,600	-	+29.83%	-	-
04/27	2,343	2,453	2,200	2,218	-4.83%	92,986,000	-	+33.5%	-	-
03/30	2,183	2,373	2,075	2,330	+7.87%	86,092,800	-	+41.9%	-	-
02/29	1,900	2,220	1,860	2,160	+15.2%	109,270,800	-	+33.83%	-	-
01/31	1,865	2,058	1,850	1,875	+3.59%	88,034,000	-	+17.7%	-	-
2011
12/30	1,818	1,870	1,743	1,810	-0.69%	80,983,400	-	+14.56%	-	-
11/30	1,988	1,993	1,740	1,823	-7.84%	89,198,800	-	+16.9%	-	-
10/31	1,805	2,015	1,743	1,978	+8.8%	111,815,200	-	+28.66%	-	-
09/30	1,670	1,983	1,640	1,818	+10.65%	144,231,200	3兆6350億	+19.57%	11.33	-
08/31	1,743	1,778	1,608	1,643	-6.14%	185,779,200	-	+9.43%	-	-
07/29	1,560	1,780	1,510	1,750	+13.09%	126,974,000	-	+17.45%	-	-
06/30	1,588	1,605	1,413	1,548	-1.43%	110,714,200	3兆950億	+4.49%	9.65	-
05/31	1,640	1,663	1,530	1,570	0%	75,335,600	-	+6.59%	-	-
04/28	1,487	1,595	1,472	1,570	+4.49%	102,432,400	-	+7.53%	-	-
03/31	1,715	1,745	1,403	1,503	-10.83%	147,149,600	3兆50億	+3.69%	12.35	1.41
02/28	1,553	1,760	1,550	1,685	+9.42%	95,779,600	-	+17.34%	-	-
01/31	1,523	1,605	1,510	1,540	+2.5%	75,728,000	-	+8.37%	-	-
2010
12/30	1,422	1,553	1,396	1,503	+5.29%	104,045,000	-	+5.88%	-	-
11/30	1,255	1,508	1,250	1,427	+14.02%	97,227,600	-	-0.07%	-	-
10/29	1,409	1,410	1,220	1,252	-9.93%	134,628,800	-	-13.09%	-	-
09/30	1,304	1,470	1,288	1,390	+6.6%	86,475,400	-	-5.41%	-	-
08/31	1,421	1,453	1,294	1,304	-6.22%	78,255,600	-	-14.07%	-	-
07/30	1,382	1,467	1,330	1,390	+0.11%	72,557,800	-	-11.24%	-	-
06/30	1,425	1,533	1,376	1,389	-2.77%	90,512,200	-	-13.27%	-	-
05/31	1,600	1,638	1,375	1,428	-12.66%	105,117,200	-	-13.35%	-	-
04/30	1,740	1,753	1,525	1,635	-6.03%	121,163,000	-	-3.37%	-	-
03/31	1,615	1,755	1,568	1,740	+7.91%	83,131,600	3兆4800億	+0.81%	25.14	1.68
02/26	1,670	1,703	1,550	1,613	-1.38%	91,880,400	-	-8.54%	-	-
01/29	1,600	1,790	1,548	1,635	+4.47%	98,342,800	-	-9.67%	-	-
2009
12/30	1,280	1,665	1,239	1,565	+22.36%	140,277,200	-	-16.67%	-	-
11/30	1,250	1,314	1,204	1,279	-0.35%	113,075,600	-	-34.11%	-	-
10/30	1,470	1,487	1,272	1,284	-16.66%	142,348,200	-	-36.59%	-	-
09/30	1,352	1,650	1,298	1,540	+14.12%	113,748,800	-	-26.63%	-	-
08/31	1,376	1,429	1,337	1,350	-1.5%	105,245,000	-	-37.7%	-	-
07/31	1,496	1,510	1,251	1,370	-9.27%	127,241,400	-	-38.65%	-	-
06/30	1,366	1,640	1,342	1,510	+10.66%	125,734,000	-	-34.35%	-	-
05/29	1,155	1,440	1,135	1,365	+10.49%	143,496,000	-	-42.33%	-	-
04/30	1,330	1,435	1,162	1,235	-5.69%	101,232,000	-	-49.16%	-	-
03/31	1,130	1,389	1,080	1,310	+11.45%	126,673,000	-	-47.52%	-	-
02/27	1,271	1,304	1,124	1,175	-9.96%	128,822,600	-	-53.94%	-	-
01/30	1,500	1,555	1,179	1,305	-11.53%	110,153,000	-	-50.19%	-	-
2008
12/30	1,725	1,750	1,396	1,475	-15.71%	106,899,000	-	-45.02%	-	-
11/28	1,795	1,830	1,475	1,750	+1.74%	109,014,800	-	-35.8%	-	-
10/31	1,995	2,075	1,251	1,720	-12.69%	191,502,200	-	-37.64%	-	-
09/30	2,550	2,570	1,940	1,970	-23.94%	122,337,400	-	-29.16%	-	-
08/29	2,550	2,615	2,370	2,590	+2.57%	101,949,600	-	-7.23%	-	-
07/31	2,300	2,530	2,055	2,525	+11.48%	114,769,600	-	-9.04%	-	-
06/30	2,525	2,645	2,060	2,265	-11.52%	177,330,200	-	-17.91%	-	-
05/30	2,535	2,775	2,365	2,560	+1.19%	168,082,800	-	-6.84%	-	-
04/30	2,445	2,750	2,335	2,530	+1.4%	145,948,400	-	-7.56%	-	-
03/31	2,585	2,915	2,460	2,495	-6.03%	116,315,400	-	-8.24%	-	-
02/29	2,750	3,105	2,585	2,655	-4.84%	126,324,800	-	-1.63%	-	-
01/31	3,390	3,405	2,610	2,790	-16.47%	132,608,400	-	+4.65%	-	-
2007
12/28	3,220	3,540	3,170	3,340	+6.37%	76,388,000	-	+27.34%	-	-
11/30	3,480	3,495	3,040	3,140	-6.13%	91,127,400	-	+22.94%	-	-
10/31	3,165	3,465	3,135	3,345	+6.02%	78,533,600	-	+33.69%	-	-
09/28	3,200	3,230	2,980	3,155	-1.87%	58,760,800	-	+29.3%	-	-
08/31	3,085	3,250	2,920	3,215	+5.93%	125,138,600	-	+35.25%	-	-
07/31	3,105	3,270	2,885	3,035	-0.16%	92,655,200	-	+31.21%	-	-
06/29	3,180	3,220	2,965	3,040	-4.1%	91,515,400	-	+35.05%	-	-
05/31	2,910	3,195	2,860	3,170	+8.19%	102,309,200	-	+45.01%	-	-
04/27	2,910	3,115	2,870	2,930	+1.21%	101,495,600	-	+38.67%	-	-
03/30	2,705	2,915	2,570	2,895	+7.02%	97,716,600	-	+41.7%	-	-
02/28	2,870	2,910	2,585	2,705	-6.72%	114,643,800	-	+37.1%	-	-
01/31	2,975	3,020	2,790	2,900	+0.87%	82,119,000	-	+51.91%	-	-
2006
12/29	2,595	3,015	2,485	2,875	+12.09%	155,096,400	-	+56.25%	-	-
11/30	2,615	2,690	2,535	2,565	+0.59%	84,375,800	-	+45.41%	-	-
10/31	2,330	2,635	2,320	2,550	+11.11%	109,967,000	-	+50.18%	-	-
09/29	2,255	2,360	2,200	2,295	+2.68%	74,172,400	-	+40.54%	-	-
08/31	2,220	2,330	2,130	2,235	+1.82%	74,780,600	-	+41.72%	-	-
07/31	2,090	2,235	2,040	2,195	+5.28%	74,157,600	-	+44.22%	-	-
06/30	2,020	2,085	1,810	2,085	+3.99%	104,954,600	-	+42.03%	-	-
05/31	2,205	2,375	1,980	2,005	-12.45%	202,356,000	-	+41.3%	-	-
04/28	2,085	2,385	2,010	2,290	+10.63%	108,532,400	-	+66.55%	-	-
04/01	株式分割 1→5
03/31	1,970	2,175	1,900	2,070	+3.5%	135,641,400	-	+57.65%	-	-
02/28	1,850	2,010	1,740	2,000	+9.89%	129,562,000	-	+58.48%	-	-
01/31	1,730	1,890	1,690	1,820	+5.81%	99,434,000	-	+50.17%	-	-
2005
12/30	1,640	1,860	1,630	1,720	+6.83%	116,535,000	-	+47.01%	-	-
11/30	1,770	1,810	1,570	1,610	-12.5%	142,185,000	-	+42.35%	-	-
10/31	1,800	1,850	1,650	1,840	+2.79%	85,887,000	-	+67.88%	-	-
09/30	1,600	1,830	1,550	1,790	+11.88%	122,185,000	-	+70.15%	-	-
08/31	1,630	1,650	1,510	1,600	0%	120,779,000	-	+58.89%	-	-
07/29	1,490	1,610	1,430	1,600	+8.11%	86,071,000	-	+64.61%	-	-
06/30	1,410	1,540	1,410	1,480	+4.23%	117,644,000	-	+58.46%	-	-
05/31	1,360	1,470	1,330	1,420	+5.19%	110,286,000	-	+57.25%	-	-
04/28	1,200	1,360	1,190	1,350	+13.45%	134,211,000	-	+54.46%	-	-
03/31	1,160	1,330	1,150	1,190	+4.39%	136,799,000	-	+40.16%	-	-
02/28	1,100	1,150	1,030	1,140	+3.64%	109,801,000	-	+37.52%	-	-
01/31	1,150	1,160	1,020	1,100	-5.98%	100,660,000	-	+35.14%	-	-
2004
12/30	975	1,180	975	1,170	+20%	116,109,000	-	+45.89%	-	-
11/30	941	1,010	933	975	+4.73%	92,358,000	-	+24.2%	-	-
10/29	922	971	917	931	+0.98%	75,932,000	-	+19.67%	-	-
09/30	890	924	863	922	+3.6%	69,157,000	-	+19.58%	-	-
08/31	856	898	853	890	+4.58%	108,900,000	-	+16.04%	-	-
07/30	848	860	840	851	+0.35%	95,862,000	-	+11.68%	-	-
06/30	861	881	825	848	-2.97%	207,358,000	-	+11.58%	-	-
05/31	883	903	801	874	-0.91%	78,449,000	-	+15%	-	-
04/30	776	919	764	882	+15.9%	73,749,000	-	+16.67%	-	-
03/31	800	813	755	761	-2.69%	60,526,000	-	+1.06%	-	-
02/27	746	797	727	782	+4.41%	35,376,000	-	+3.85%	-	-
01/30	786	797	708	749	-4.59%	40,419,000	-	-0.13%	-	-
2003
12/30	736	810	731	785	+6.8%	45,671,000	-	+4.25%	-	-
11/28	745	776	694	735	+0.14%	36,291,000	-	-2.52%	-	-
10/31	737	818	718	734	+0.55%	66,815,000	-	-3.04%	-	-
09/30	689	753	681	730	+7.04%	59,016,000	-	-4.2%	-	-
08/29	718	723	675	682	-4.88%	59,234,000	-	-10.97%	-	-
07/31	659	728	650	717	+10.48%	70,051,000	-	-7.48%	-	-
06/30	713	715	647	649	-9.61%	47,742,000	-	-16.9%	-	-
05/30	676	743	676	718	+3.31%	39,151,000	-	-9%	-	-
04/30	707	712	644	695	-1.7%	58,262,000	-	-12.36%	-	-
03/31	709	738	688	707	+0.28%	45,514,000	-	-11.4%	-	-
02/28	743	757	694	705	-6.87%	50,967,000	-	-12.2%	-	-
01/31	791	814	752	757	-4.66%	37,261,000	-	-6.31%	-	-
2002
12/30	760	806	751	794	+4.47%	27,198,000	-	-2.34%	-	-
11/29	778	794	735	760	-3.43%	33,956,000	-	-6.06%	-	-
10/31	761	802	751	787	+2.47%	44,015,000	-	-2.72%	-	-
09/30	800	831	757	768	-4.6%	36,186,000	-	-5.3%	-	-
08/30	787	814	750	805	+3.07%	29,308,000	-	-0.98%	-	-
07/31	808	854	776	781	-2.86%	52,064,000	-	-4.05%	-	-
06/28	834	890	787	804	-4.29%	60,242,000	-	-1.95%	-	-
05/31	784	878	761	840	+7.83%	53,155,000	-	+2.31%	-	-
04/30	800	800	705	779	-2.5%	47,617,000	-	-4.88%	-	-
03/29	755	823	750	799	+5.13%	41,402,000	-	-2.32%	-	-
02/28	718	760	700	760	+6.44%	43,507,000	-	-6.98%	-	-
01/31	786	795	700	714	-13.45%	38,988,000	-	-13.14%	-	-
2001
12/28	807	825	695	825	+2.23%	44,684,000	-	0%	-	-
11/30	803	808	717	807	+0.88%	47,969,000	-	-2.65%	-	-
10/31	867	868	798	800	-7.62%	40,382,000	-	-5.1%	-	-
09/28	842	904	750	866	+2.85%	45,161,000	-	+0.35%	-	-
08/31	905	905	813	842	-6.96%	42,165,000	-	-5.29%	-	-
07/31	869	914	834	905	+5.23%	30,944,000	-	-0.66%	-	-
06/29	830	867	801	860	+2.63%	34,405,000	-	-7.33%	-	-
05/31	820	845	771	838	+1.58%	41,207,000	-	-11.13%	-	-
04/27	838	845	786	825	-0.36%	29,750,000	-	-13.79%	-	-
03/30	827	847	780	828	+0.12%	34,828,000	-	-14.64%	-	-
02/28	791	854	791	827	+0.73%	25,745,000	-	-15.61%	-	-
01/31	880	890	773	821	-7.34%	42,211,000	-	-17.24%	-	-
2000
12/29	700	895	700	886	+25.32%	47,545,000	-	-11.84%	-	-
11/30	751	789	692	707	-5.73%	39,610,000	-	-30.21%	-	-
10/31	844	887	742	750	-11.56%	30,126,000	-	-26.69%	-	-
09/29	828	876	795	848	+3.67%	39,686,000	-	-17.83%	-	-
08/31	848	915	755	818	-1.45%	27,606,000	-	-21.12%	-	-
07/31	921	969	794	830	-10.85%	32,512,000	-	-20.42%	-	-
06/30	828	947	785	931	+12.85%	44,843,000	-	-11.08%	-	-
05/31	784	905	775	825	+3.77%	32,680,000	-	-21.35%	-	-
04/28	725	897	690	795	+8.16%	67,663,000	-	-24.5%	-	-
03/31	805	816	686	735	-6.37%	47,891,000	-	-30.79%	-	-
02/29	898	1,040	771	785	-11.6%	53,472,000	-	-26.57%	-	-
01/31	782	1,040	750	888	+13.55%	72,213,000	-	-17.16%	-	-
1999
12/30	920	945	760	782	-15.09%	43,410,000	-	-27.19%	-	-
11/30	1,150	1,150	845	921	-19.91%	54,166,000	-	-14.88%	-	-
10/29	1,240	1,250	1,100	1,150	-12.88%	41,092,000	-	+6.09%	-	-
09/30	1,500	1,510	1,120	1,320	-13.16%	56,222,000	-	+22.68%	-	-
08/31	1,360	1,520	1,210	1,520	+10.14%	83,469,000	-	+43.13%	-	-
07/30	1,370	1,540	1,320	1,380	+2.99%	48,996,000	-	+32.95%	-	-
06/30	1,210	1,400	1,200	1,340	+9.84%	34,170,000	-	+31.5%	-	-
05/31	1,250	1,310	1,180	1,220	+1.67%	22,159,000	-	+21.88%	-	-
04/30	1,140	1,270	1,110	1,200	+4.35%	36,466,000	-	+21.95%	-	-
03/31	1,090	1,310	990	1,150	+6.48%	64,678,000	-	+18.68%	-	-
02/26	1,090	1,130	1,040	1,080	-4.42%	17,802,000	-	+12.97%	-	-
01/29	1,110	1,160	1,030	1,130	0%	21,727,000	-	+19.7%	-	-
1998
12/30	1,080	1,150	1,040	1,130	+4.63%	29,084,000	-	+21.51%	-	-
11/30	989	1,160	957	1,080	+10.54%	49,380,000	-	+17.78%	-	-
10/30	975	983	906	977	0%	30,983,000	-	+7.84%	-	-
09/30	949	992	926	977	+2.52%	23,364,000	-	+8.56%	-	-
08/31	968	976	913	953	-2.56%	15,367,000	-	+6.72%	-	-
07/31	949	985	927	978	+4.15%	22,475,000	-	+10.26%	-	-
06/30	942	960	870	939	-2.19%	17,857,000	-	+6.46%	-	-
05/29	937	980	915	960	+1.37%	19,115,000	-	+8.97%	-	-
04/30	956	990	928	947	-4.92%	16,749,000	-	+7.49%	-	-
03/31	929	999	915	996	+7.21%	29,957,000	-	+12.8%	-	-
02/27	850	944	850	929	+7.52%	19,538,000	-	+5.21%	-	-
01/30	950	951	830	864	-6.7%	20,356,000	-	-2.04%	-	-
1997
12/30	985	994	809	926	-5.22%	26,470,000	-	+4.87%	-	-
11/28	995	997	927	977	-1.01%	23,860,000	-	+10.9%	-	-
10/31	939	1,010	934	987	+5.11%	33,621,000	-	+12.54%	-	-
09/30	968	971	915	939	-3.1%	26,235,000	-	+7.68%	-	-
08/29	920	1,040	919	969	+5.44%	44,439,000	-	+11.76%	-	-
07/31	895	942	850	919	+1.55%	28,160,000	-	+6.86%	-	-
06/30	899	938	882	905	+1.57%	48,872,000	-	+5.97%	-	-
05/30	819	902	809	891	+10.14%	56,035,000	-	+4.82%	-	-
04/30	822	830	782	809	-1.58%	24,152,000	-	-4.37%	-	-
03/31	810	830	776	822	+1.48%	30,112,000	-	-2.84%	-	-
02/28	785	818	780	810	+3.85%	23,810,000	-	-4.14%	-	-
01/31	789	822	748	780	-0.64%	23,338,000	-	-8.02%	-	-
1996
12/30	811	812	773	785	-3.21%	26,436,000	-	-8.4%	-	-
11/29	803	817	800	811	+0.87%	23,822,000	-	-6.13%	-	-
10/31	818	819	799	804	-2.19%	20,162,000	-	-8.11%	-	-
09/30	798	822	796	822	+2.88%	23,660,000	-	-	-	-
08/30	806	825	795	799	-1.36%	28,645,000	-	-	-	-
07/31	845	845	803	810	-3.57%	49,970,000	-	-	-	-
06/28	894	899	830	840	-9.09%	68,500,000	-	-	-	-
05/31	969	969	923	924	-4.55%	10,531,000	-	-	-	-
04/30	990	1,020	949	968	-2.22%	18,692,000	-	-	-	-
03/29	967	1,010	952	990	0%	15,428,000	-	-	-	-
02/29	900	1,020	900	990	+10.24%	32,453,000	-	-	-	-
01/31	885	900	884	898	+0.34%	11,004,000	-	-	-	-
1995
12/29	881	902	881	895	+1.59%	14,113,000	-	-	-	-
11/30	870	890	870	881	+0.8%	9,490,000	-	-	-	-
10/31	843	880	843	874	+2.46%	10,503,000	-	-	-	-
09/29	824	923	818	853	+2.9%	15,139,000	-	-	-	-
08/31	798	914	780	829	+3.75%	18,415,000	-	-	-	-
07/31	768	815	753	799	+5.41%	11,044,000	-	-	-	-
06/30	799	800	710	758	-4.77%	10,505,000	-	-	-	-
05/31	794	805	750	796	+0.63%	9,909,000	-	-	-	-
04/28	811	844	790	791	-2.47%	11,057,000	-	-	-	-
03/31	800	884	800	811	+0.87%	18,674,000	-	-	-	-
02/28	889	899	766	804	-10.67%	20,220,000	-	-	-	-
01/31	987	987	890	900	-8.72%	21,354,000	-	-	-	-
1994
12/30	965	992	901	986	+2.39%	30,781,000	-	-	-	-
11/30	1,090	1,110	956	963	-10.83%	61,215,000	-	-	-	-
10/31	1,190	1,200	1,050	1,080	0%	104,456,000	-	-	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	4,093 2024/9/19		3,402,000	8兆1860億		+18.95% 3,441

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）
2024/09/19 vs 2023/12/29: 12%（1.12倍）
過去安値 644円（2003/04/07）: 536%（6.36倍）
4,093円（9/19）

2914 日本たばこ産業

株価チャート

1994/10/31～2024/09/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート