株価チャート
株価
4/18
- 前日 (4/17)
- 702
- 始値
- 704
- 高値
- 725
- 安値
- 703
- 終値 +2.42%
- 719
- 出来高 +40.2%
- 9,966,600
乖離率
- 株価(5日)
移動平均値 - -0.42%
722 - 株価(25日)
移動平均値 - -1.37%
729 - 出来高(5日)
移動平均値 - +38.28%
7,207,700
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 704 | 725 | 703 | 719 | +2.42% | 9,966,600 | 1兆1730億 | -1.37% | 19.85 | 0.7 |
04/17 | 718 | 719 | 701 | 702 | -1.82% | 7,109,000 | 1兆1452億 | -3.57% | 19.39 | 0.68 |
04/16 | 725 | 726 | 710 | 715 | -2.99% | 8,247,200 | 1兆1665億 | -1.79% | 19.74 | 0.69 |
04/15 | 732 | 740 | 727 | 737 | -0.14% | 5,144,300 | 1兆2024億 | +1.38% | 20.35 | 0.71 |
04/12 | 735 | 743 | 731 | 738 | +0.54% | 5,571,400 | 1兆2040億 | +1.65% | 20.38 | 0.71 |
04/11 | 731 | 739 | 723 | 734 | -0.14% | 7,068,700 | 1兆1975億 | +1.38% | 20.27 | 0.71 |
04/10 | 749 | 759 | 733 | 735 | -1.34% | 10,114,800 | 1兆1991億 | +1.66% | 20.3 | 0.71 |
04/09 | 740 | 747 | 737 | 745 | +1.09% | 5,169,100 | 1兆2154億 | +3.33% | 20.57 | 0.72 |
04/08 | 737 | 739 | 732 | 737 | +0.55% | 4,369,200 | 1兆2024億 | +2.65% | 20.35 | 0.71 |
04/05 | 720 | 734 | 716 | 733 | +1.24% | 6,106,900 | 1兆1958億 | +2.23% | 20.24 | 0.71 |
04/04 | 732 | 732 | 723 | 724 | +0.84% | 4,590,000 | 1兆1811億 | +1.26% | 19.99 | 0.7 |
04/03 | 709 | 719 | 702 | 718 | 0% | 5,842,100 | 1兆1714億 | +0.56% | 19.83 | 0.69 |
04/02 | 720 | 723 | 714 | 718 | +0.42% | 7,833,600 | 1兆1714億 | +0.7% | 19.83 | 0.69 |
04/01 | 740 | 740 | 714 | 715 | -3.38% | 7,304,700 | 1兆1665億 | +0.42% | 19.74 | 0.69 |
03/29 | 732 | 746 | 730 | 740 | +1.93% | 5,883,900 | 1兆2072億 | +4.08% | 20.43 | 0.72 |
03/28 | 732 | 737 | 726 | 726 | -1.89% | 5,608,100 | 1兆1844億 | +2.4% | 20.05 | 0.7 |
03/27 | 738 | 742 | 735 | 740 | +0.54% | 6,206,800 | 1兆2072億 | +4.52% | 20.43 | 0.72 |
03/26 | 735 | 738 | 728 | 736 | 0% | 3,953,100 | 1兆2007億 | +4.25% | 20.32 | 0.71 |
03/25 | 747 | 747 | 735 | 736 | -1.47% | 5,002,800 | 1兆2007億 | +4.55% | 20.32 | 0.71 |
03/22 | 740 | 749 | 738 | 747 | +1.22% | 7,127,200 | 1兆2187億 | +6.56% | 20.63 | 0.72 |
03/21 | 738 | 743 | 736 | 738 | +0.54% | 6,763,200 | 1兆2040億 | +5.58% | 20.38 | 0.71 |
03/19 | 731 | 741 | 728 | 734 | +2.09% | 10,971,500 | 1兆1975億 | +5.31% | 20.27 | 0.71 |
03/18 | 718 | 719 | 709 | 719 | +0.14% | 8,119,000 | 1兆1730億 | +3.45% | 19.85 | 0.7 |
03/15 | 715 | 720 | 709 | 718 | +0.42% | 11,495,000 | 1兆1714億 | +3.46% | 19.83 | 0.69 |
03/14 | 704 | 715 | 702 | 715 | +2% | 7,776,300 | 1兆1665億 | +2.88% | 19.74 | 0.69 |
03/13 | 707 | 712 | 699 | 701 | 0% | 6,412,600 | 1兆1436億 | +0.72% | 19.36 | 0.68 |
03/12 | 695 | 701 | 682 | 701 | +0.57% | 5,608,300 | 1兆1436億 | +0.43% | 19.36 | 0.68 |
03/11 | 702 | 706 | 688 | 697 | -1.41% | 5,673,400 | 1兆1371億 | -0.29% | 19.25 | 0.67 |
03/08 | 696 | 707 | 695 | 707 | +1.87% | 8,292,600 | 1兆1534億 | +0.86% | 19.52 | 0.68 |
03/07 | 692 | 695 | 687 | 694 | +0.29% | 5,423,500 | 1兆1322億 | -1.14% | 19.16 | 0.67 |
03/06 | 688 | 693 | 684 | 692 | +0.87% | 4,451,100 | 1兆1289億 | -1.56% | 19.11 | 0.67 |
03/05 | 685 | 690 | 678 | 686 | -0.29% | 5,354,200 | 1兆1191億 | -2.7% | 18.94 | 0.66 |
03/04 | 691 | 693 | 683 | 688 | -0.86% | 6,310,600 | 1兆1224億 | -2.69% | 19 | 0.67 |
03/01 | 694 | 696 | 691 | 694 | +0.43% | 5,324,300 | 1兆1322億 | -1.98% | 19.16 | 0.67 |
02/29 | 693 | 693 | 683 | 691 | -0.29% | 10,231,900 | 1兆1273億 | -2.54% | 19.08 | 0.67 |
02/28 | 691 | 695 | 688 | 693 | -0.29% | 5,555,200 | 1兆1306億 | -2.39% | 19.14 | 0.67 |
02/27 | 695 | 700 | 692 | 695 | 0% | 5,032,800 | 1兆1338億 | -2.39% | 19.19 | 0.67 |
02/26 | 704 | 707 | 693 | 695 | +0.29% | 6,986,500 | 1兆1338億 | -2.52% | 19.19 | 0.67 |
02/22 | 699 | 704 | 691 | 693 | -0.14% | 6,897,900 | 1兆1306億 | -2.94% | 19.14 | 0.67 |
02/21 | 690 | 694 | 686 | 694 | +0.58% | 4,100,300 | 1兆1322億 | -2.94% | 19.16 | 0.67 |
02/20 | 691 | 695 | 689 | 690 | -0.72% | 4,572,100 | 1兆1257億 | -3.63% | 19.05 | 0.67 |
02/19 | 690 | 696 | 686 | 695 | +1.61% | 5,056,900 | 1兆1338億 | -3.34% | 19.19 | 0.67 |
02/16 | 678 | 687 | 676 | 684 | +1.18% | 8,203,100 | 1兆1159億 | -5.13% | 18.89 | 0.66 |
02/15 | 680 | 684 | 667 | 676 | -0.29% | 8,250,600 | 1兆1028億 | -6.5% | 18.67 | 0.65 |
02/14 | 690 | 690 | 671 | 678 | -2.02% | 8,839,300 | 1兆1061億 | -6.61% | 18.72 | 0.66 |
02/13 | 690 | 699 | 685 | 692 | +2.52% | 14,031,600 | 1兆1289億 | -4.95% | 19.11 | 0.67 |
02/09 | 686 | 687 | 660 | 675 | -3.57% | 23,936,200 | 1兆1012億 | -7.66% | 18.64 | 0.65 |
02/08 | 747 | 749 | 700 | 700 | -6.29% | 18,907,900 | 1兆1420億 | -4.5% | 19.33 | 0.68 |
02/07 | 735 | 749 | 734 | 747 | +1.22% | 5,232,700 | 1兆2187億 | +1.63% | 20.63 | 0.72 |
02/06 | 746 | 751 | 738 | 738 | -1.34% | 5,067,200 | 1兆2040億 | +0.54% | 20.38 | 0.71 |
02/05 | 741 | 749 | 741 | 748 | +1.36% | 3,535,400 | 1兆2203億 | +1.91% | 20.66 | 0.72 |
02/02 | 745 | 752 | 738 | 738 | +0.41% | 5,638,600 | 1兆2040億 | +0.68% | 20.38 | 0.71 |
02/01 | 737 | 737 | 730 | 735 | -0.81% | 4,264,200 | 1兆1991億 | +0.41% | 20.3 | 0.71 |
01/31 | 730 | 742 | 728 | 741 | +1.93% | 5,620,100 | 1兆2089億 | +1.23% | 20.46 | 0.72 |
01/30 | 732 | 732 | 726 | 727 | -0.95% | 3,970,600 | 1兆1860億 | -0.68% | 20.08 | 0.7 |
01/29 | 725 | 734 | 723 | 734 | +1.66% | 6,438,400 | 1兆1975億 | +0.27% | 20.27 | 0.71 |
01/26 | 724 | 725 | 719 | 722 | -0.41% | 4,891,400 | 1兆1779億 | -1.37% | 19.94 | 0.7 |
01/25 | 723 | 725 | 717 | 725 | +0.55% | 6,095,800 | 1兆1828億 | -0.96% | 20.02 | 0.7 |
01/24 | 721 | 725 | 716 | 721 | -0.28% | 5,644,500 | 1兆1762億 | -1.5% | 19.91 | 0.7 |
01/23 | 732 | 738 | 721 | 723 | -1.23% | 6,140,400 | 1兆1795億 | -1.23% | 19.97 | 0.7 |
01/22 | 723 | 732 | 720 | 732 | +2.09% | 4,790,800 | 1兆1942億 | 0% | 20.21 | 0.71 |
01/19 | 722 | 725 | 712 | 717 | -0.69% | 7,449,600 | 1兆1697億 | -2.05% | 19.8 | 0.69 |
01/18 | 722 | 725 | 719 | 722 | -0.41% | 4,581,000 | 1兆1779億 | -1.37% | 19.94 | 0.7 |
01/17 | 730 | 737 | 725 | 725 | -0.28% | 5,227,300 | 1兆1828億 | -1.09% | 20.02 | 0.7 |
01/16 | 742 | 743 | 727 | 727 | -2.55% | 6,195,400 | 1兆1860億 | -0.82% | 20.08 | 0.7 |
01/15 | 742 | 750 | 737 | 746 | +0.54% | 4,581,500 | 1兆2170億 | +1.63% | 20.6 | 0.72 |
01/12 | 759 | 759 | 741 | 742 | -0.8% | 5,767,500 | 1兆2105億 | +1.09% | 20.49 | 0.72 |
01/11 | 754 | 756 | 746 | 748 | +0.67% | 6,235,900 | 1兆2203億 | +1.77% | 20.66 | 0.72 |
01/10 | 744 | 747 | 738 | 743 | +0.27% | 3,779,800 | 1兆2121億 | +0.95% | 20.52 | 0.72 |
01/09 | 739 | 743 | 733 | 741 | -0.8% | 5,776,600 | 1兆2089億 | +0.54% | 20.46 | 0.72 |
01/05 | 747 | 752 | 744 | 747 | 0% | 4,256,700 | 1兆2187億 | +1.22% | 20.63 | 0.72 |
01/04 | 741 | 750 | 728 | 747 | +1.91% | 6,014,800 | 1兆2187億 | +1.22% | 20.63 | 0.72 |
2023 | ||||||||||
12/29 | 733 | 738 | 729 | 733 | +0.27% | 2,973,600 | 1兆1958億 | -0.81% | 20.24 | 0.71 |
12/28 | 724 | 731 | 723 | 731 | +0.27% | 2,536,400 | 1兆1926億 | -1.35% | 20.19 | 0.71 |
12/27 | 726 | 732 | 726 | 729 | +0.55% | 3,782,200 | 1兆1893億 | -1.75% | 20.13 | 0.71 |
12/26 | 729 | 730 | 722 | 725 | -0.55% | 2,665,400 | 1兆1828億 | -2.55% | 20.02 | 0.7 |
12/25 | 736 | 737 | 727 | 729 | 0% | 2,070,200 | 1兆1893億 | -2.41% | 20.13 | 0.71 |
12/22 | 732 | 738 | 727 | 729 | -0.55% | 3,892,300 | 1兆1893億 | -2.8% | 20.13 | 0.71 |
12/21 | 731 | 736 | 730 | 733 | -0.68% | 2,700,500 | 1兆1958億 | -2.53% | 20.24 | 0.71 |
12/20 | 731 | 741 | 730 | 738 | +1.37% | 4,584,800 | 1兆2040億 | -1.99% | 20.38 | 0.71 |
12/19 | 727 | 734 | 719 | 728 | +0.41% | 4,296,600 | 1兆1877億 | -3.58% | 20.1 | 0.7 |
12/18 | 725 | 728 | 718 | 725 | -0.41% | 4,081,000 | 1兆1828億 | -4.1% | 20.02 | 0.7 |
12/15 | 715 | 730 | 715 | 728 | +1.96% | 5,112,600 | 1兆1877億 | -3.83% | 20.1 | 0.7 |
12/14 | 728 | 730 | 714 | 714 | -1.38% | 4,349,000 | 1兆1648億 | -5.8% | 19.72 | 0.69 |
12/13 | 722 | 725 | 716 | 724 | +0.14% | 4,833,800 | 1兆1811億 | -4.74% | 19.99 | 0.7 |
12/12 | 732 | 734 | 723 | 723 | -1.23% | 5,174,700 | 1兆1795億 | -5.12% | 19.97 | 0.7 |
12/11 | 740 | 740 | 729 | 732 | +0.83% | 3,696,900 | 1兆1942億 | -4.19% | 20.21 | 0.71 |
12/08 | 731 | 732 | 722 | 726 | -1.63% | 5,756,800 | 1兆1844億 | -5.1% | 20.05 | 0.7 |
12/07 | 748 | 748 | 734 | 738 | -2.38% | 6,050,100 | 1兆2040億 | -3.66% | 20.38 | 0.71 |
12/06 | 745 | 757 | 744 | 756 | +0.8% | 4,068,100 | 1兆2333億 | -1.18% | 20.88 | 0.73 |
12/05 | 746 | 753 | 745 | 750 | -0.4% | 3,422,400 | 1兆2236億 | -1.7% | 20.71 | 0.73 |
12/04 | 759 | 759 | 746 | 753 | -1.95% | 4,626,600 | 1兆2285億 | -1.31% | 20.79 | 0.73 |
12/01 | 782 | 784 | 768 | 768 | +0.13% | 3,744,900 | 1兆2529億 | +0.92% | 21.21 | 0.74 |
11/30 | 760 | 771 | 760 | 767 | +0.13% | 7,628,500 | 1兆2513億 | +1.05% | 21.18 | 0.74 |
11/29 | 760 | 767 | 758 | 766 | +0.39% | 3,601,000 | 1兆2497億 | +1.19% | 21.15 | 0.74 |
11/28 | 766 | 773 | 760 | 763 | -0.39% | 3,203,200 | 1兆2448億 | +1.06% | 21.07 | 0.74 |
11/27 | 771 | 771 | 763 | 766 | -0.78% | 3,202,800 | 1兆2497億 | +1.59% | 21.15 | 0.74 |
11/24 | 775 | 776 | 768 | 772 | -0.52% | 3,521,100 | 1兆2595億 | +2.52% | 21.32 | 0.75 |
11/22 | 776 | 784 | 775 | 776 | -0.64% | 2,678,100 | 1兆2660億 | +3.33% | 21.43 | 0.75 |
11/21 | 780 | 787 | 776 | 781 | -0.51% | 3,404,900 | 1兆2741億 | +4.27% | 21.57 | 0.76 |
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 | 998 7/24 | 529 3/17 | 63,558,000 7/12 | - | - | +11.91% 4/7 | -18.21% 2/12 |
2009年 3月期 | 694 6/2 5/30 | 350 3/9 10/27 | 33,749,000 8/6 | - | - | +17.53% 9/19 | -21.13% 10/27 |
2010年 3月期 | 591 8/13 | 390 4/1 | 42,532,000 8/13 | - | - | +19.36% 8/13 | -9.88% 11/17 |
2011年 3月期 | 643 3/4 | 420 7/1 | 44,244,000 6/1 | 9011億5228万 | 5886億2202万 | +13.17% 2/8 | -21.36% 3/15 |
2012年 3月期 | 631 3/27 | 511 9/14 | 26,241,000 3/12 | 8843億3451万 | 7161億5679万 | +6.56% 10/11 | -9.4% 9/14 |
2013年 3月期 | 654 3/21 | 421 10/11 | 21,776,000 1/17 | 9165億6857万 | 5900億2350万 | +12.16% 3/21 | -9.36% 6/4 |
2014年 3月期 | 786 5/22 | 584 4/2 | 41,235,000 11/20 | 1兆1015億 | 8184億6490万 | +12.93% 11/21 | -10.46% 6/13 |
2015年 3月期 | 1,058 3/27 | 626 5/21 5/20 | 34,077,000 11/20 | 1兆7261億 | 1兆213億 | +22.98% 11/20 | -5.98% 10/17 |
2016年 3月期 | 1,146 11/17 | 872 2/12 | 23,854,000 8/10 | 1兆8696億 | 1兆4226億 | +10.8% 8/17 | -13.23% 2/12 |
2017年 3月期 | 1,028 2/23 | 854 6/24 | 20,492,000 10/5 | 1兆6771億 | 1兆3932億 | +5.92% 7/14 | -9.65% 11/9 |
2018年 3月期 | 1,208 11/8 | 903 6/14 | 51,318,300 11/28 | 1兆9708億 | 1兆4732億 | +7.33% 11/8 | -8.39% 2/7 |
2019年 3月期 | 1,036 4/27 | 705 3/28 | 19,255,200 5/31 | 1兆6902億 | 1兆1501億 | +10.6% 11/19 | -12.33% 12/25 |
2020年 3月期 | 849 10/18 10/16 | 397 3/19 | 21,548,700 3/13 | 1兆3851億 | 6476億9811万 | +9.36% 6/12 | -32.62% 3/19 |
2021年 3月期 | 757 3/18 | 425 4/6 | 21,610,800 5/28 | 1兆2350億 | 6933億7959万 | +15.62% 12/4 | -9.04% 7/31 |
2022年 3月期 | 776 6/16 | 551 3/8 | 23,134,300 2/1 | 1兆2660億 | 8989億4625万 | +10.04% 6/2 | -13.89% 3/9 |
2023年 3月期 | 835 2/21 | 592 4/13 | 29,559,100 7/11 | 1兆3622億 | 9658億3699万 | +10.58% 6/17 | -8.98% 9/28 |
最新 | 719 2024/4/18 | 9,966,600 | 1兆1730億 | -1.37% 729 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 16%(1.16倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- 3%(1.03倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 100%(2倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
230円(2002/12/18) - 213%(3.13倍)
719円(4/18)