株価チャート
2016/04/28～2024/07/26
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 | ||||||||||
| 07/26 | 1,435 | 1,517 | 1,401 | 1,450 | +1.75% | 34,638,800 | 1兆1134億 | +13.55% | 11.26 | 1.38 |
| 06/28 | 1,470 | 1,511 | 1,397 | 1,425 | -1.86% | 39,754,400 | 1兆942億 | +13.01% | 11.07 | 1.36 |
| 05/31 | 1,456 | 1,537 | 1,422 | 1,452 | -0.41% | 41,754,800 | 1兆1150億 | +16.53% | 11.28 | 1.39 |
| 04/30 | 1,599 | 1,601 | 1,410 | 1,458 | -7.25% | 62,392,700 | 1兆1196億 | +18.34% | 11.33 | 1.39 |
| 03/29 | 1,500 | 1,599 | 1,448 | 1,572 | +5.29% | 57,152,300 | 1兆2071億 | +29.06% | 12.21 | 1.55 |
| 02/29 | 1,627 | 1,648 | 1,481 | 1,493 | -8.85% | 40,153,400 | 1兆1464億 | +24.73% | 11.6 | 1.47 |
| 01/31 | 1,478 | 1,648 | 1,463 | 1,638 | +10.9% | 39,147,200 | 1兆2578億 | +38.7% | 12.72 | 1.62 |
| 2023 | ||||||||||
| 12/29 | 1,474 | 1,534 | 1,443 | 1,477 | +0.61% | 41,747,400 | 1兆1341億 | +27.44% | 11.88 | 1.47 |
| 11/30 | 1,394 | 1,470 | 1,363 | 1,468 | +6.61% | 35,733,900 | 1兆1272億 | +28.43% | 11.81 | 1.46 |
| 10/31 | 1,344 | 1,388 | 1,281 | 1,377 | +2.68% | 32,552,200 | 1兆574億 | +22.07% | 11.07 | 1.37 |
| 09/29 | 1,300 | 1,397 | 1,293 | 1,341 | +2.52% | 33,974,900 | 1兆297億 | +19.41% | 10.78 | 1.4 |
| 08/31 | 1,219 | 1,318 | 1,197 | 1,308 | +8.1% | 27,594,400 | 1兆44億 | +16.68% | 10.52 | 1.36 |
| 07/31 | 1,233 | 1,263 | 1,177 | 1,210 | -1.71% | 32,925,600 | 9291億6835万 | +8.23% | 9.73 | 1.26 |
| 06/30 | 1,174 | 1,275 | 1,169 | 1,231 | +5.85% | 45,680,000 | 9452億9442万 | +9.91% | 9.9 | 1.29 |
| 05/31 | 1,169 | 1,223 | 1,146 | 1,163 | -0.34% | 38,592,300 | 8930億7669万 | +3.84% | 9.35 | 1.21 |
| 04/28 | 1,100 | 1,168 | 1,081 | 1,167 | +7.36% | 34,384,300 | 8961億4832万 | +3.92% | 9.38 | 1.22 |
| 03/31 | 1,083 | 1,128 | 1,034 | 1,087 | +0.28% | 41,697,700 | 8347億1570万 | -3.72% | 8.74 | 1.14 |
| 02/28 | 1,079 | 1,089 | 1,053 | 1,084 | +1.88% | 28,958,200 | 8324億1198万 | -4.32% | 8.72 | 1.13 |
| 01/31 | 1,036 | 1,089 | 1,007 | 1,064 | +2.31% | 36,112,400 | 8170億5383万 | -6.42% | 8.56 | 1.11 |
| 2022 | ||||||||||
| 12/30 | 1,152 | 1,153 | 1,025 | 1,040 | -9.8% | 55,871,500 | 7986億2404万 | -8.77% | 10 | 1.15 |
| 11/30 | 1,090 | 1,174 | 1,068 | 1,153 | +6.76% | 34,157,700 | 8853億9761万 | +1.14% | 11.08 | 1.28 |
| 10/31 | 1,063 | 1,107 | 1,041 | 1,080 | +1.6% | 37,401,800 | 8293億4035万 | -4.68% | 10.38 | 1.2 |
| 09/30 | 1,059 | 1,116 | 1,021 | 1,063 | +0.28% | 33,744,800 | 8162億8592万 | -5.85% | 10.22 | 1.18 |
| 08/31 | 1,073 | 1,083 | 1,032 | 1,060 | -0.28% | 27,943,000 | 8139億8219万 | -5.78% | 10.19 | 1.17 |
| 07/29 | 1,050 | 1,084 | 1,030 | 1,063 | +1.24% | 41,164,600 | 8162億8592万 | -5% | 10.22 | 1.18 |
| 06/30 | 1,066 | 1,121 | 1,025 | 1,050 | -0.38% | 46,584,000 | 8063億312万 | -6% | 10.09 | 1.16 |
| 05/31 | 1,083 | 1,091 | 1,017 | 1,054 | -4.01% | 39,065,400 | 8093億7475万 | -5.72% | 10.13 | 1.17 |
| 04/28 | 1,098 | 1,118 | 1,061 | 1,098 | -0.27% | 36,326,000 | 8431億6269万 | -1.88% | 10.56 | 1.22 |
| 03/31 | 1,055 | 1,132 | 982 | 1,101 | +5.16% | 44,663,500 | 8454億6641万 | -1.61% | 10.58 | 1.22 |
| 02/28 | 1,104 | 1,107 | 1,006 | 1,047 | -5.08% | 33,205,900 | 8039億9939万 | -6.77% | 10.07 | 1.16 |
| 01/31 | 1,098 | 1,110 | 1,018 | 1,103 | +1.01% | 47,681,500 | 8470億223万 | -2.82% | 10.6 | 1.22 |
| 2021 | ||||||||||
| 12/30 | 1,067 | 1,132 | 1,066 | 1,092 | +1.49% | 54,871,400 | 8385億5524万 | -4.46% | 11.95 | 1.3 |
| 11/30 | 1,102 | 1,147 | 1,069 | 1,076 | -1.56% | 58,506,300 | 8262億6872万 | -6.35% | 11.77 | 1.28 |
| 10/29 | 1,224 | 1,237 | 1,063 | 1,093 | -12.42% | 213,959,500 | 8292億7301万 | -5.2% | 11.83 | 1.29 |
| 09/30 | 1,302 | 1,412 | 1,230 | 1,248 | -3.26% | 29,768,300 | 8410億3685万 | +8.15% | 11.99 | 1.31 |
| 08/31 | 1,261 | 1,300 | 1,244 | 1,290 | +3.78% | 13,124,800 | 8693億4097万 | +12.76% | 12.39 | 1.35 |
| 07/30 | 1,246 | 1,300 | 1,219 | 1,243 | -0.56% | 16,048,600 | 8376億6731万 | +10% | 11.94 | 1.3 |
| 06/30 | 1,231 | 1,333 | 1,218 | 1,250 | +1.54% | 23,151,600 | 8423億8466万 | +12.11% | 12.01 | 1.31 |
| 05/31 | 1,260 | 1,284 | 1,144 | 1,231 | -1.05% | 22,979,000 | 8295億8042万 | +11.91% | 11.82 | 1.29 |
| 04/30 | 1,305 | 1,323 | 1,192 | 1,244 | -4.67% | 18,833,000 | 8383億4122万 | +14.23% | 11.95 | 1.3 |
| 03/31 | 1,211 | 1,358 | 1,151 | 1,305 | +9.85% | 28,654,500 | 8794億4959万 | +20.61% | 12.53 | 1.37 |
| 02/26 | 1,182 | 1,255 | 1,152 | 1,188 | +0.34% | 18,572,200 | 8006億238万 | +10.92% | 11.41 | 1.24 |
| 01/29 | 1,140 | 1,213 | 1,078 | 1,184 | +4.5% | 18,109,000 | 7979億675万 | +11.28% | 11.37 | 1.24 |
| 2020 | ||||||||||
| 12/30 | 1,059 | 1,143 | 1,059 | 1,133 | +7.19% | 28,718,000 | 7635億3746万 | +7.29% | 11.9 | 1.56 |
| 11/30 | 979 | 1,107 | 979 | 1,057 | +9.42% | 29,456,300 | 7123億2047万 | +0.48% | 11.1 | 1.45 |
| 10/30 | 990 | 1,057 | 957 | 966 | -1.83% | 23,596,900 | 6509億9487万 | -8.09% | 10.14 | 1.33 |
| 09/30 | 957 | 1,012 | 951 | 984 | +1.86% | 24,076,000 | 6631億2521万 | -6.91% | 10.33 | 1.35 |
| 08/31 | 915 | 1,021 | 905 | 966 | +6.62% | 26,866,600 | 6509億9487万 | -8.87% | 10.14 | 1.33 |
| 07/31 | 1,025 | 1,025 | 903 | 906 | -10.47% | 24,609,800 | 6105億6040万 | -14.93% | 9.51 | 1.24 |
| 06/30 | 1,095 | 1,165 | 979 | 1,012 | -7.16% | 27,667,300 | 6819億9462万 | -5.95% | 10.63 | 1.39 |
| 05/29 | 1,064 | 1,103 | 979 | 1,090 | +1.68% | 22,413,700 | 7345億5943万 | +0.93% | 11.45 | 1.5 |
| 04/30 | 1,097 | 1,113 | 931 | 1,072 | -2.37% | 38,313,400 | 7224億2909万 | -1.11% | 11.26 | 1.47 |
| 03/31 | 1,178 | 1,233 | 858 | 1,098 | -9.11% | 58,872,400 | 7399億5069万 | +1.01% | 11.53 | 1.51 |
| 02/28 | 1,324 | 1,389 | 1,194 | 1,208 | -9.45% | 32,768,200 | 8140億8054万 | +10.72% | 12.69 | 1.66 |
| 01/31 | 1,309 | 1,360 | 1,292 | 1,334 | +1.37% | 20,421,500 | 8989億9291万 | +21.49% | 14.01 | 1.83 |
| 2019 | ||||||||||
| 12/30 | 1,241 | 1,352 | 1,240 | 1,316 | +6.9% | 23,112,800 | 8868億6257万 | +20.18% | 14.95 | 1.92 |
| 11/29 | 1,187 | 1,249 | 1,154 | 1,231 | +4.23% | 20,499,100 | 8295億8042万 | +12.73% | 13.99 | 1.79 |
| 10/31 | 1,109 | 1,190 | 1,089 | 1,181 | +6.88% | 23,437,000 | 7958億8503万 | +8.45% | 13.42 | 1.72 |
| 09/30 | 1,005 | 1,123 | 1,000 | 1,105 | +8.97% | 31,125,300 | 7446億6804万 | +1.75% | 12.55 | 1.61 |
| 08/30 | 930 | 1,053 | 893 | 1,014 | +8.1% | 34,402,600 | 6723億4514万 | -6.54% | 11.34 | 1.45 |
| 07/31 | 877 | 944 | 873 | 938 | +8.31% | 25,406,300 | 6219億5241万 | -14.1% | 10.49 | 1.34 |
| 06/28 | 857 | 894 | 837 | 866 | +0.46% | 29,286,000 | 5742億1192万 | -21.27% | 9.68 | 1.24 |
| 05/31 | 978 | 979 | 859 | 862 | -10.02% | 27,622,300 | 5715億5967万 | -22.13% | 9.64 | 1.23 |
| 04/26 | 1,099 | 1,104 | 958 | 958 | -11.79% | 22,360,600 | 6352億1365万 | -14.08% | 10.71 | 1.37 |
| 03/29 | 1,020 | 1,105 | 1,020 | 1,086 | +6.16% | 22,439,200 | 7200億8562万 | -2.86% | 12.14 | 1.56 |
| 02/28 | 1,005 | 1,047 | 977 | 1,023 | +1.99% | 23,402,000 | 6783億1270万 | -8.42% | 11.44 | 1.46 |
| 01/31 | 970 | 1,011 | 948 | 1,003 | +1.83% | 20,579,800 | 6650億5145万 | -10.53% | 11.21 | 1.44 |
| 2018 | ||||||||||
| 12/28 | 1,054 | 1,069 | 923 | 985 | -5.11% | 24,947,400 | 6531億1633万 | -12.21% | 13.08 | 1.62 |
| 11/30 | 1,035 | 1,080 | 984 | 1,038 | +0.29% | 22,744,500 | 6882億5863万 | -7.82% | 13.78 | 1.7 |
| 10/31 | 1,109 | 1,109 | 967 | 1,035 | -7.17% | 25,095,700 | 6862億6945万 | -7.92% | 13.74 | 1.7 |
| 09/28 | 1,051 | 1,137 | 1,005 | 1,115 | +5.99% | 19,757,300 | 7393億1443万 | -0.8% | 14.8 | 1.83 |
| 08/31 | 1,098 | 1,103 | 990 | 1,052 | -3.84% | 20,130,000 | 6975億4150万 | -5.9% | 13.97 | 1.73 |
| 07/31 | 1,178 | 1,221 | 1,094 | 1,094 | -7.52% | 19,896,300 | 7253億9012万 | -2.23% | 14.52 | 1.79 |
| 06/29 | 1,109 | 1,212 | 1,104 | 1,183 | +5.91% | 23,532,800 | 7844億266万 | +5.81% | 15.71 | 1.94 |
| 05/31 | 1,177 | 1,251 | 1,098 | 1,117 | -5.1% | 25,597,500 | 7406億4055万 | +0.18% | 14.83 | 1.83 |
| 04/27 | 1,161 | 1,196 | 1,117 | 1,177 | +1.38% | 18,617,600 | 7804億2429万 | +5.66% | 15.63 | 1.93 |
| 03/30 | 1,183 | 1,190 | 1,077 | 1,161 | -2.76% | 24,127,600 | 7698億1529万 | +4.59% | 15.41 | 1.9 |
| 02/28 | 1,400 | 1,407 | 1,178 | 1,194 | -13.6% | 28,404,800 | 7916億9635万 | +8.15% | 15.85 | 1.96 |
| 01/31 | 1,265 | 1,390 | 1,256 | 1,382 | +9.16% | 31,404,300 | 9163億5205万 | +25.98% | 18.35 | 2.27 |
| 2017 | ||||||||||
| 12/29 | 1,241 | 1,316 | 1,194 | 1,266 | +2.84% | 29,225,000 | 8394億3683万 | +16.68% | 19.66 | 2.22 |
| 11/30 | 1,170 | 1,241 | 1,137 | 1,231 | +5.67% | 26,124,500 | 8162億2965万 | +14.09% | 19.12 | 2.16 |
| 10/31 | 1,109 | 1,182 | 1,100 | 1,165 | +5.62% | 25,991,000 | 7724億6754万 | +8.37% | 18.09 | 2.04 |
| 09/29 | 1,095 | 1,120 | 1,039 | 1,103 | +1.29% | 25,579,500 | 7313億5768万 | +2.89% | 17.13 | 1.94 |
| 08/31 | 1,163 | 1,172 | 1,061 | 1,089 | -6.52% | 19,215,300 | 7220億7481万 | +1.59% | 16.91 | 1.91 |
| 07/31 | 1,148 | 1,193 | 1,075 | 1,165 | +1.57% | 25,492,600 | 7724億6754万 | +8.07% | 18.09 | 2.04 |
| 06/30 | 1,049 | 1,156 | 1,031 | 1,147 | +9.66% | 24,931,000 | 7605億3242万 | +6.7% | 17.81 | 2.01 |
| 05/31 | 1,041 | 1,088 | 1,025 | 1,046 | -0.38% | 26,672,500 | 6935億6313万 | -3.15% | 16.25 | 1.84 |
| 04/28 | 1,049 | 1,103 | 1,021 | 1,050 | +0.29% | 27,758,200 | 6961億8671万 | -3.67% | 16.31 | 1.84 |
| 03/31 | 1,072 | 1,098 | 1,032 | 1,047 | -2.06% | 32,169,100 | 6941億9761万 | -4.99% | 16.26 | 1.84 |
| 02/28 | 1,090 | 1,116 | 1,065 | 1,069 | -2.99% | 33,737,000 | 7086億5514万 | -3.87% | 16.6 | 1.87 |
| 01/31 | 1,048 | 1,108 | 1,001 | 1,102 | +6.06% | 25,783,000 | 7305億3130万 | -0.99% | 17.11 | 1.93 |
| 2016 | ||||||||||
| 12/30 | 1,090 | 1,098 | 1,026 | 1,039 | -3.26% | 31,543,900 | 6887億6771万 | -6.98% | 19.6 | 2.03 |
| 11/30 | 1,001 | 1,087 | 924 | 1,074 | +7.29% | 32,392,100 | 7117億8799万 | -4.53% | 20.26 | 2.1 |
| 10/31 | 1,033 | 1,046 | 967 | 1,001 | -2.34% | 25,171,400 | 6634億160万 | -11.42% | 18.88 | 1.96 |
| 09/30 | 977 | 1,034 | 962 | 1,025 | +4.59% | 22,211,600 | 6793億734万 | -9.77% | 19.33 | 2 |
| 08/31 | 1,054 | 1,090 | 969 | 980 | -8.75% | 25,130,300 | 6494億8409万 | -14.19% | 18.49 | 1.91 |
| 07/29 | 1,079 | 1,149 | 978 | 1,074 | +0.19% | 25,199,600 | 7117億8154万 | -6.85% | 20.26 | 2.1 |
| 06/30 | 1,094 | 1,106 | 959 | 1,072 | -2.46% | 27,066,800 | 7103億8210万 | -7.82% | 20.22 | 2.09 |
| 05/31 | 1,050 | 1,133 | 1,050 | 1,099 | -0.09% | 19,995,400 | 7282億7418万 | -6.31% | 20.73 | 2.15 |
| 04/28 | 1,090 | 1,177 | 997 | 1,100 | +2.23% | 29,001,300 | 7289億2695万 | -6.7% | 20.75 | 2.15 |
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 | 1,618 6/6 | 741 10/28 | 857,900 2/12 | - | - | +21.66% 11/10 | -23.74% 10/10 |
| 2009年 12月期 | 949 1/5 | 354 3/10 | 748,100 3/19 | - | - | +35.45% 3/27 | -36.4% 2/24 |
| 2010年 12月期 | 782 4/16 | 573 8/26 | 382,500 6/25 | 323億1402万 | 236億7766万 | +10.27% 12/21 | -12.66% 5/26 |
| 2011年 12月期 | 801 1/18 | 316 12/30 | 1,910,500 12/27 | 330億9914万 | 130億5784万 | +10.48% 9/8 | -39.72% 12/26 |
| 2012年 12月期 | 715 11/2 | 266 5/23 | 21,478,900 12/13 | 295億4543万 | 109億9172万 | +37.23% 6/26 | -20.75% 12/6 |
| 2013年 12月期 | 1,808 11/29 | 538 1/24 | 9,604,800 4/5 | 747億1068万 | 222億3138万 | +36.04% 4/8 | -21.44% 6/3 |
| 2014年 12月期 | 1,575 1/6 | 1,006 10/16 | 7,136,500 11/4 | 9380億868万 | 5997億9960万 | +20.85% 11/4 | -13.2% 8/6 |
| 2015年 12月期 | 1,456 4/8 | 957 9/7 | 16,988,400 4/28 | 8682億1537万 | 6340億1141万 | +15.81% 2/19 | -15.58% 1/21 |
| 2016年 12月期 | 1,177 4/28 | 860 1/21 | 7,331,200 2/1 | 7799億5184万 | 5697億9030万 | +7.4% 4/25 | -11.26% 2/12 |
| 2017年 12月期 | 1,316 12/18 | 1,001 1/25 1/24 | 4,458,900 3/24 | 8725億8994万 | 6635億7698万 | +7.21% 12/18 | -5.75% 2/7 |
| 2018年 12月期 | 1,407 2/1 | 923 12/26 | 3,037,000 1/31 | 9329億2861万 | 6120億647万 | +7.86% 9/26 | -10.47% 8/13 |
| 2019年 12月期 | 1,352 12/20 | 837 6/4 | 4,524,400 8/28 | 9111億2325万 | 5549億8312万 | +8.55% 8/21 | -8.69% 5/14 |
| 2020年 12月期 | 1,389 2/10 | 858 3/13 | 3,995,400 3/23 | 9360億5784万 | 5782億1283万 | +9.29% 6/3 | -26.98% 3/13 |
| 2021年 12月期 | 1,412 9/14 | 1,063 10/28 | 47,758,800 10/14 | 9515億5772万 | 8065億1163万 | +10.77% 3/19 | -14.63% 10/6 |
| 2022年 12月期 | 1,174 11/28 11/25 | 982 3/8 | 7,863,200 7/28 | 9015億2368万 | 7540億8539万 | +6.89% 11/25 | -7.03% 1/6 |
| 2023年 12月期 | 1,534 12/12 | 1,007 1/17 | 9,137,300 5/31 | 1兆1779億 | 7732億8308万 | +7.52% 9/15 | -4.03% 3/20 |
| 最新 | 1,450 2024/7/26 | 2,283,600 | 1兆1134億 | +13.55% 1,277 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 162%（2.62倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/27 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/25 vs 1988/12/27
- 24%（1.24倍）
- 1990/12/19 vs 1989/12/25
- -9%（0.91倍）
- 1991/12/19 vs 1990/12/19
- -24%（0.76倍）
- 1992/12/16 vs 1991/12/19
- -36%（0.64倍）
- 1993/12/24 vs 1992/12/16
- -10%（0.9倍）
- 1994/12/28 vs 1993/12/24
- 0%（1倍）
- 1995/12/29 vs 1994/12/28
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/30
- -4%（0.96倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/27 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/26 vs 2000/12/27
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/26
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 157%（2.57倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- 80%（1.8倍）
- 2013/12/30 vs 2012/12/28
- 167%（2.67倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/07/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
104円（1983/02/18） - 1297%（13.97倍）
1,450円（7/26）