株価チャート
株価
4/25
- 前日 (4/24)
- 2,265
- 始値
- 2,300
- 高値
- 2,332
- 安値
- 2,300
- 終値 +1.59%
- 2,301
- 出来高 +29.28%
- 39,300
乖離率
- 株価(5日)
移動平均値 - +2.22%
2,251 - 株価(25日)
移動平均値 - +0.61%
2,287 - 出来高(5日)
移動平均値 - +20.48%
32,620
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,300 | 2,332 | 2,300 | 2,301 | +1.59% | 39,300 | 632億8762万 | +0.61% | 18.78 | 0.93 |
04/24 | 2,239 | 2,278 | 2,239 | 2,265 | +2.03% | 30,400 | 622億9746万 | -0.92% | 18.49 | 0.92 |
04/23 | 2,240 | 2,246 | 2,209 | 2,220 | -0.05% | 18,700 | 610億5976万 | -2.97% | 18.12 | 0.9 |
04/22 | 2,240 | 2,240 | 2,194 | 2,221 | -1.24% | 31,100 | 610億8727万 | -3.06% | 18.13 | 0.9 |
04/19 | 2,278 | 2,284 | 2,218 | 2,249 | -2.22% | 43,600 | 618億5739万 | -2% | 18.36 | 0.91 |
04/18 | 2,289 | 2,313 | 2,273 | 2,300 | +1.19% | 11,700 | 632億6012万 | +0.09% | 18.77 | 0.93 |
04/17 | 2,276 | 2,286 | 2,259 | 2,273 | +0.4% | 16,400 | 625億1750万 | -1% | 18.55 | 0.92 |
04/16 | 2,272 | 2,283 | 2,250 | 2,264 | -1.35% | 27,600 | 622億6996万 | -1.39% | 18.48 | 0.92 |
04/15 | 2,293 | 2,307 | 2,255 | 2,295 | -1.12% | 33,400 | 631億2259万 | -0.04% | 18.73 | 0.93 |
04/12 | 2,317 | 2,343 | 2,317 | 2,321 | +0.65% | 18,300 | 638億3771万 | +1.18% | 18.94 | 0.94 |
04/11 | 2,274 | 2,317 | 2,258 | 2,306 | -0.22% | 18,900 | 634億2514万 | +0.7% | 18.82 | 0.93 |
04/10 | 2,340 | 2,349 | 2,300 | 2,311 | -1.11% | 26,600 | 635億6266万 | +1.09% | 18.86 | 0.93 |
04/09 | 2,331 | 2,351 | 2,331 | 2,337 | +0.26% | 15,000 | 641億3756万 | +2.46% | 19.07 | 0.94 |
04/08 | 2,302 | 2,332 | 2,297 | 2,331 | +1.52% | 15,300 | 641億1275万 | +2.46% | 19.03 | 0.94 |
04/05 | 2,255 | 2,304 | 2,250 | 2,296 | +1.55% | 25,700 | 631億5010万 | +1.19% | 18.74 | 0.93 |
04/04 | 2,263 | 2,270 | 2,253 | 2,261 | -0.62% | 24,900 | 621億8744万 | -0.18% | 18.45 | 0.91 |
04/03 | 2,252 | 2,288 | 2,240 | 2,275 | +0.26% | 26,200 | 625億7251万 | +0.35% | 18.57 | 0.92 |
04/02 | 2,295 | 2,307 | 2,259 | 2,269 | -1.39% | 34,400 | 624億748万 | 0% | 18.52 | 0.92 |
04/01 | 2,335 | 2,335 | 2,289 | 2,301 | -1.92% | 20,500 | 632億8762万 | +1.63% | 18.78 | 0.93 |
03/29 | 2,307 | 2,346 | 2,305 | 2,346 | +2% | 23,800 | 645億2532万 | +3.9% | 19.15 | 0.95 |
03/28 | 2,293 | 2,314 | 2,286 | 2,300 | -0.95% | 31,800 | 632億6012万 | +2.22% | 18.77 | 0.93 |
03/27 | 2,294 | 2,337 | 2,294 | 2,322 | +2.43% | 43,000 | 638億6521万 | +3.48% | 18.95 | 0.94 |
03/26 | 2,256 | 2,272 | 2,247 | 2,267 | +0.49% | 15,800 | 623億5247万 | +1.34% | 18.5 | 0.92 |
03/25 | 2,245 | 2,277 | 2,245 | 2,256 | -0.97% | 29,600 | 620億4992万 | +1.12% | 18.41 | 0.91 |
03/22 | 2,300 | 2,300 | 2,273 | 2,278 | 0% | 23,200 | 626億5502万 | +2.43% | 18.59 | 0.92 |
03/21 | 2,313 | 2,319 | 2,278 | 2,278 | -1.68% | 27,000 | 625億1834万 | +2.66% | 18.59 | 0.92 |
03/19 | 2,301 | 2,317 | 2,285 | 2,317 | +0.7% | 23,100 | 635億8867万 | +4.65% | 18.91 | 0.94 |
03/18 | 2,310 | 2,318 | 2,289 | 2,301 | -0.69% | 21,900 | 631億4956万 | +4.26% | 18.78 | 0.93 |
03/15 | 2,327 | 2,327 | 2,286 | 2,317 | -0.43% | 59,200 | 635億8867万 | +5.22% | 18.91 | 0.94 |
03/14 | 2,275 | 2,337 | 2,262 | 2,327 | +2.92% | 36,400 | 638億6311万 | +6.01% | 18.99 | 0.94 |
03/13 | 2,270 | 2,273 | 2,234 | 2,261 | -0.26% | 42,900 | 620億5178万 | +3.34% | 18.45 | 0.91 |
03/12 | 2,250 | 2,267 | 2,227 | 2,267 | +0.76% | 43,300 | 622億1645万 | +3.8% | 18.5 | 0.92 |
03/11 | 2,260 | 2,266 | 2,213 | 2,250 | -0.53% | 44,000 | 617億4990万 | +3.21% | 18.36 | 0.91 |
03/08 | 2,230 | 2,263 | 2,230 | 2,262 | +1.89% | 65,700 | 620億7923万 | +3.9% | 18.46 | 0.91 |
03/07 | 2,206 | 2,225 | 2,198 | 2,220 | +1.09% | 43,000 | 609億2656万 | +2.02% | 18.12 | 0.9 |
03/06 | 2,199 | 2,210 | 2,188 | 2,196 | +0.27% | 42,400 | 602億6790万 | +0.92% | 17.92 | 0.89 |
03/05 | 2,154 | 2,198 | 2,145 | 2,190 | +0.18% | 43,200 | 601億323万 | +0.6% | 17.87 | 0.89 |
03/04 | 2,191 | 2,200 | 2,160 | 2,186 | 0% | 51,800 | 599億9345万 | +0.37% | 17.84 | 0.88 |
03/01 | 2,193 | 2,215 | 2,179 | 2,186 | -0.68% | 65,200 | 599億9345万 | +0.28% | 17.84 | 0.88 |
02/29 | 2,309 | 2,317 | 2,197 | 2,201 | -4.47% | 74,100 | 604億512万 | +0.92% | 17.96 | 0.89 |
02/28 | 2,320 | 2,366 | 2,302 | 2,304 | -0.56% | 70,700 | 632億3189万 | +5.54% | 18.81 | 0.93 |
02/27 | 2,449 | 2,449 | 2,291 | 2,317 | +7.72% | 144,700 | 635億8867万 | +6.19% | 18.91 | 0.94 |
02/26 | 2,151 | 2,170 | 2,147 | 2,151 | 0% | 28,900 | 590億3290万 | -1.24% | 17.56 | 0.87 |
02/22 | 2,144 | 2,165 | 2,129 | 2,151 | -0.14% | 55,900 | 590億3290万 | -1.38% | 17.56 | 0.87 |
02/21 | 2,150 | 2,162 | 2,143 | 2,154 | +0.33% | 15,400 | 591億1523万 | -1.37% | 17.58 | 0.87 |
02/20 | 2,158 | 2,164 | 2,139 | 2,147 | +0.47% | 29,300 | 589億2312万 | -1.78% | 17.52 | 0.87 |
02/19 | 2,123 | 2,143 | 2,107 | 2,137 | +0.66% | 27,000 | 586億4868万 | -2.38% | 17.44 | 0.86 |
02/16 | 2,150 | 2,160 | 2,091 | 2,123 | +2.12% | 63,200 | 582億6446万 | -3.06% | 17.33 | 0.86 |
02/15 | 2,143 | 2,150 | 2,048 | 2,079 | -2.99% | 81,700 | 570億5690万 | -5.11% | 16.97 | 0.84 |
02/14 | 2,156 | 2,166 | 2,130 | 2,143 | -1.24% | 72,000 | 588億1334万 | -2.37% | 17.49 | 0.87 |
02/13 | 2,171 | 2,175 | 2,142 | 2,170 | +1.59% | 60,500 | 595億5434万 | -1.14% | 17.71 | 0.88 |
02/09 | 2,146 | 2,164 | 2,127 | 2,136 | -1.34% | 52,800 | 586億2123万 | -2.55% | 17.43 | 0.86 |
02/08 | 2,163 | 2,173 | 2,146 | 2,165 | +0.7% | 46,000 | 594億1712万 | -1.1% | 17.67 | 0.88 |
02/07 | 2,139 | 2,169 | 2,139 | 2,150 | 0% | 29,500 | 590億546万 | -1.56% | 17.55 | 0.87 |
02/06 | 2,156 | 2,165 | 2,140 | 2,150 | -0.28% | 33,600 | 590億546万 | -1.33% | 17.55 | 0.87 |
02/05 | 2,200 | 2,200 | 2,149 | 2,156 | -1.28% | 25,600 | 591億7012万 | -0.87% | 17.6 | 0.87 |
02/02 | 2,198 | 2,208 | 2,160 | 2,184 | +0.28% | 22,900 | 599億3856万 | +0.65% | 17.83 | 0.88 |
02/01 | 2,233 | 2,233 | 2,168 | 2,178 | -2.46% | 35,400 | 597億7390万 | +0.69% | 17.78 | 0.88 |
01/31 | 2,214 | 2,237 | 2,201 | 2,233 | +0.86% | 19,300 | 612億8334万 | +3.52% | 18.23 | 0.9 |
01/30 | 2,244 | 2,250 | 2,208 | 2,214 | -0.81% | 14,300 | 607億6190万 | +3.12% | 18.07 | 0.9 |
01/29 | 2,218 | 2,241 | 2,212 | 2,232 | +1.82% | 19,000 | 612億5590万 | +4.35% | 18.22 | 0.9 |
01/26 | 2,249 | 2,255 | 2,192 | 2,192 | -2.36% | 36,000 | 601億5812万 | +2.96% | 17.89 | 0.89 |
01/25 | 2,224 | 2,254 | 2,221 | 2,245 | +1.45% | 23,800 | 616億1267万 | +5.85% | 18.32 | 0.91 |
01/24 | 2,266 | 2,270 | 2,211 | 2,213 | -1.64% | 26,200 | 607億3445万 | +4.78% | 18.06 | 0.89 |
01/23 | 2,294 | 2,316 | 2,250 | 2,250 | -1.19% | 32,500 | 617億4990万 | +6.99% | 18.36 | 0.91 |
01/22 | 2,230 | 2,280 | 2,230 | 2,277 | +2.34% | 23,100 | 624億9089万 | +8.79% | 18.58 | 0.92 |
01/19 | 2,235 | 2,250 | 2,217 | 2,225 | -0.13% | 24,100 | 610億6379万 | +6.97% | 18.16 | 0.9 |
01/18 | 2,250 | 2,250 | 2,227 | 2,228 | +0.04% | 21,900 | 611億4612万 | +7.63% | 18.19 | 0.9 |
01/17 | 2,232 | 2,267 | 2,227 | 2,227 | +0.91% | 32,200 | 611億1867万 | +8.16% | 18.18 | 0.9 |
01/16 | 2,231 | 2,252 | 2,203 | 2,207 | -0.72% | 35,100 | 605億6979万 | +7.71% | 18.01 | 0.89 |
01/15 | 2,157 | 2,231 | 2,157 | 2,223 | +3.4% | 45,000 | 610億890万 | +8.97% | 18.14 | 0.9 |
01/12 | 2,170 | 2,177 | 2,135 | 2,150 | -0.46% | 36,300 | 590億546万 | +5.96% | 17.55 | 0.87 |
01/11 | 2,174 | 2,182 | 2,142 | 2,160 | -0.18% | 37,600 | 592億7990万 | +6.82% | 17.63 | 0.87 |
01/10 | 2,150 | 2,171 | 2,134 | 2,164 | +0.89% | 40,000 | 593億8968万 | +7.29% | 17.66 | 0.87 |
01/09 | 2,088 | 2,145 | 2,079 | 2,145 | +2.68% | 43,600 | 588億6823万 | +6.66% | 17.51 | 0.87 |
01/05 | 2,068 | 2,092 | 2,068 | 2,089 | +1.36% | 30,400 | 573億3135万 | +4.14% | 17.05 | 0.84 |
01/04 | 2,059 | 2,064 | 2,034 | 2,061 | +0.88% | 42,300 | 565億6290万 | +2.95% | 16.82 | 0.83 |
2023 | ||||||||||
12/29 | 2,025 | 2,043 | 2,020 | 2,043 | +1.19% | 33,600 | 560億6890万 | +2.15% | 21.77 | 0.82 |
12/28 | 2,010 | 2,021 | 1,973 | 2,019 | -1.99% | 116,000 | 554億1024万 | +1% | 21.52 | 0.81 |
12/27 | 2,050 | 2,079 | 2,034 | 2,060 | +1.73% | 170,000 | 565億3546万 | +3.05% | 21.95 | 0.83 |
12/26 | 2,019 | 2,028 | 2,011 | 2,025 | +0.7% | 61,400 | 555億7491万 | +1.4% | 21.58 | 0.82 |
12/25 | 2,030 | 2,030 | 2,010 | 2,011 | -0.54% | 46,500 | 551億9068万 | +0.75% | 21.43 | 0.81 |
12/22 | 2,009 | 2,027 | 2,003 | 2,022 | +1.4% | 36,700 | 554億9257万 | +1.3% | 21.55 | 0.82 |
12/21 | 1,986 | 2,000 | 1,986 | 1,994 | -1.04% | 36,500 | 547億2413万 | 0% | 21.25 | 0.8 |
12/20 | 1,999 | 2,027 | 1,992 | 2,015 | +1.15% | 34,900 | 553億46万 | +1.1% | 21.47 | 0.81 |
12/19 | 2,012 | 2,012 | 1,975 | 1,992 | 0% | 46,100 | 546億6924万 | +0.1% | 21.23 | 0.8 |
12/18 | 2,000 | 2,002 | 1,960 | 1,992 | -1.39% | 33,100 | 546億6924万 | +0.25% | 21.23 | 0.8 |
12/15 | 1,999 | 2,020 | 1,990 | 2,020 | +1.66% | 40,800 | 554億3768万 | +1.66% | 21.53 | 0.81 |
12/14 | 1,988 | 1,996 | 1,980 | 1,987 | +0.46% | 46,500 | 545億3202万 | +0.15% | 21.17 | 0.8 |
12/13 | 1,985 | 1,985 | 1,969 | 1,978 | +0.25% | 26,900 | 542億8502万 | -0.2% | 21.08 | 0.8 |
12/12 | 1,971 | 1,983 | 1,968 | 1,973 | +0.1% | 21,300 | 541億4780万 | -0.35% | 21.03 | 0.8 |
12/11 | 1,969 | 1,971 | 1,948 | 1,971 | +1.39% | 30,400 | 540億9291万 | -0.4% | 21 | 0.8 |
12/08 | 1,974 | 1,982 | 1,941 | 1,944 | -1.52% | 52,900 | 533億5191万 | -1.72% | 20.72 | 0.78 |
12/07 | 1,978 | 1,987 | 1,966 | 1,974 | -0.3% | 32,900 | 541億7524万 | -0.2% | 21.04 | 0.8 |
12/06 | 1,959 | 1,987 | 1,959 | 1,980 | +0.87% | 34,300 | 543億3991万 | +0.3% | 21.1 | 0.8 |
12/05 | 1,980 | 1,984 | 1,954 | 1,963 | -0.66% | 42,400 | 538億7335万 | -0.25% | 20.92 | 0.79 |
12/04 | 2,000 | 2,007 | 1,976 | 1,976 | -2.23% | 31,300 | 542億3013万 | +0.56% | 21.06 | 0.8 |
12/01 | 2,025 | 2,030 | 2,017 | 2,021 | -0.39% | 28,700 | 554億6513万 | +3.16% | 21.54 | 0.82 |
11/30 | 2,009 | 2,033 | 2,009 | 2,029 | +1% | 29,000 | 556億8468万 | +3.94% | 21.62 | 0.82 |
11/29 | 2,013 | 2,023 | 1,994 | 2,009 | +0.95% | 32,300 | 551億3579万 | +3.34% | 21.41 | 0.81 |
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 | 443 2/20 | 292 1/16 | 67,000 12/5 | - | - | +20.98% 2/19 | -14.78% 10/10 |
2009年 12月期 | 599 8/14 | 316 3/4 | 217,000 8/14 | - | - | +19.59% 8/13 | -12.45% 11/17 |
2010年 12月期 | 547 12/20 | 411 2/12 2/9 | 115,000 3/31 | 14兆8179億 | 11兆1337億 | +6.68% 12/9 | -7.09% 2/9 |
2011年 12月期 | 600 3/25 | 415 3/15 | 159,000 3/25 | 16兆2536億 | 11兆2421億 | +8.45% 3/28 | -12.46% 3/15 |
2012年 12月期 | 685 3/30 | 464 1/11 1/10 | 722,000 2/16 | 18兆5562億 | 12兆5694億 | +17.05% 2/17 | -6.9% 5/16 |
2013年 12月期 | 1,276 12/27 | 633 1/4 | 186,500 12/27 | 34兆5660億 | 17兆1475億 | +18.56% 12/2 | -17.07% 5/28 |
2014年 12月期 | 2,850 10/24 | 1,091 2/4 | 915,600 10/16 | 772億9599万 | 295億8944万 | +22.04% 5/21 | -13% 3/20 |
2015年 12月期 | 2,686 1/5 | 1,198 9/4 | 568,200 2/16 | 728億4808万 | 324億9143万 | +10.1% 10/13 | -24.92% 2/16 |
2016年 12月期 | 1,685 12/14 12/13 | 1,092 2/12 | 134,900 12/27 | 456億9955万 | 296億1656万 | +15.24% 2/18 | -14.04% 2/12 |
2017年 12月期 | 2,480 12/26 | 1,495 2/6 1/18 | 296,700 12/25 | 673億8259万 | 405億4649万 | +12.29% 1/22 | -12.42% 2/7 |
2018年 12月期 | 3,110 10/3 | 1,841 3/9 | 378,400 12/25 | 846億4922万 | 500億2070万 | +15.83% 9/26 | -17.98% 2/15 |
2019年 12月期 | 2,892 3/27 | 1,578 9/3 | 743,100 12/27 | 787億1561万 | 429億5063万 | +17.6% 12/27 | -14.68% 8/13 |
2020年 12月期 | 2,882 11/11 | 1,393 3/13 | 260,200 12/28 | 788億3538万 | 379億1523万 | +21.23% 3/30 | -28.21% 3/13 |
2021年 12月期 | 2,427 1/15 | 1,886 8/20 | 384,900 12/28 | 663億8912万 | 516億6583万 | +10.47% 12/30 | -11.31% 1/19 |
2022年 12月期 | 2,337 1/4 | 1,393 5/25 | 591,700 5/31 | 640億2071万 | 381億6039万 | +8.8% 6/9 | -11.1% 5/19 |
2023年 12月期 | 2,079 12/27 | 1,463 1/6 1/5 | 170,000 12/27 | 570億5690万 | 401億5115万 | +10.99% 9/5 | -6.69% 10/4 |
最新 | 2,301 2024/4/25 | 39,300 | 632億8762万 | +0.61% 2,287 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 236%(3.36倍)
- 1988/12/28 vs 1987/12/28
- -22%(0.78倍)
- 1989/12/29 vs 1988/12/28
- 66%(1.66倍)
- 1990/12/28 vs 1989/12/29
- 95%(1.95倍)
- 1991/12/30 vs 1990/12/28
- -79%(0.21倍)
- 1992/12/30 vs 1991/12/30
- -53%(0.47倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 54%(1.54倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 62%(1.62倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 92%(1.92倍)
- 2014/12/30 vs 2013/12/30
- 121%(2.21倍)
- 2015/12/30 vs 2014/12/30
- -42%(0.58倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/04/25 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
150円(1998/10/16) - 1434%(15.34倍)
2,301円(4/25)