株価チャート
株価
4/22
- 前日 (4/19)
- 2,224
- 始値
- 2,245
- 高値
- 2,257
- 安値
- 2,237
- 終値 +1.3%
- 2,253
- 出来高 -24.1%
- 1,245,700
乖離率
- 株価(5日)
移動平均値 - +0.9%
2,233 - 株価(25日)
移動平均値 - +0.94%
2,232 - 出来高(5日)
移動平均値 - -3.32%
1,288,440
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,245 | 2,257 | 2,237 | 2,253 | +1.3% | 1,245,700 | 1兆104億 | +0.94% | 12.66 | 1.29 |
04/19 | 2,211 | 2,237 | 2,202 | 2,224 | -0.22% | 1,641,300 | 9974億8020万 | -0.18% | 12.5 | 1.27 |
04/18 | 2,193 | 2,239 | 2,185 | 2,229 | +1.04% | 904,400 | 9997億2273万 | +0.22% | 12.52 | 1.28 |
04/17 | 2,250 | 2,250 | 2,197 | 2,206 | -2.04% | 1,193,800 | 9894億707万 | -0.63% | 12.39 | 1.26 |
04/16 | 2,260 | 2,281 | 2,241 | 2,252 | -1.27% | 1,457,000 | 1兆100億 | +1.58% | 12.65 | 1.29 |
04/15 | 2,252 | 2,291 | 2,251 | 2,281 | +0.22% | 1,083,700 | 1兆230億 | +3.12% | 12.82 | 1.31 |
04/12 | 2,271 | 2,299 | 2,265 | 2,276 | +0.84% | 1,082,300 | 1兆208億 | +3.08% | 12.79 | 1.3 |
04/11 | 2,236 | 2,263 | 2,231 | 2,257 | -0.04% | 815,700 | 1兆122億 | +2.45% | 12.68 | 1.29 |
04/10 | 2,252 | 2,271 | 2,252 | 2,258 | +0.27% | 652,300 | 1兆127億 | +2.78% | 12.69 | 1.29 |
04/09 | 2,248 | 2,258 | 2,237 | 2,252 | +0.36% | 766,200 | 1兆100億 | +2.78% | 12.65 | 1.29 |
04/08 | 2,237 | 2,249 | 2,221 | 2,244 | +1.17% | 973,400 | 1兆64億 | +2.65% | 12.61 | 1.28 |
04/05 | 2,190 | 2,223 | 2,181 | 2,218 | +0.14% | 765,200 | 9947億8915万 | +1.7% | 12.46 | 1.27 |
04/04 | 2,236 | 2,250 | 2,214 | 2,215 | +0.23% | 1,177,300 | 9934億4363万 | +1.75% | 12.44 | 1.27 |
04/03 | 2,189 | 2,223 | 2,180 | 2,210 | +0.09% | 1,298,400 | 9912億109万 | +1.75% | 12.42 | 1.26 |
04/02 | 2,210 | 2,226 | 2,198 | 2,208 | -0.72% | 970,300 | 9903億408万 | +1.89% | 12.41 | 1.26 |
04/01 | 2,253 | 2,254 | 2,214 | 2,224 | -0.27% | 1,071,500 | 9974億8020万 | +2.77% | 12.5 | 1.27 |
03/29 | 2,220 | 2,236 | 2,212 | 2,230 | +1% | 640,500 | 1兆1億 | +3.24% | 12.53 | 1.28 |
03/28 | 2,220 | 2,233 | 2,197 | 2,208 | -2.65% | 1,215,700 | 9903億408万 | +2.51% | 12.41 | 1.26 |
03/27 | 2,259 | 2,287 | 2,252 | 2,268 | +1.2% | 1,512,700 | 1兆172億 | +5.49% | 12.74 | 1.3 |
03/26 | 2,235 | 2,247 | 2,221 | 2,241 | +0.63% | 1,106,100 | 1兆51億 | +4.62% | 12.59 | 1.28 |
03/25 | 2,260 | 2,260 | 2,222 | 2,227 | -1.02% | 1,253,900 | 9988億2572万 | +4.26% | 12.51 | 1.27 |
03/22 | 2,250 | 2,262 | 2,236 | 2,250 | +0.27% | 1,544,700 | 1兆91億 | +5.58% | 12.64 | 1.29 |
03/21 | 2,196 | 2,250 | 2,179 | 2,244 | +3.46% | 2,907,500 | 1兆64億 | +5.7% | 12.61 | 1.28 |
03/19 | 2,143 | 2,170 | 2,137 | 2,169 | +0.6% | 1,369,200 | 9728億1230万 | +2.5% | 12.19 | 1.24 |
03/18 | 2,160 | 2,171 | 2,152 | 2,156 | +0.56% | 1,070,700 | 9669億8170万 | +2.13% | 12.11 | 1.23 |
03/15 | 2,147 | 2,171 | 2,144 | 2,144 | -0.05% | 4,142,000 | 9615億9961万 | +1.71% | 12.05 | 1.23 |
03/14 | 2,119 | 2,148 | 2,113 | 2,145 | +1.37% | 881,500 | 9620億4812万 | +1.9% | 12.05 | 1.23 |
03/13 | 2,144 | 2,148 | 2,102 | 2,116 | -0.66% | 1,007,500 | 9490億4141万 | +0.71% | 11.89 | 1.21 |
03/12 | 2,121 | 2,130 | 2,088 | 2,130 | 0% | 1,196,900 | 9553億2051万 | +1.43% | 11.97 | 1.22 |
03/11 | 2,170 | 2,182 | 2,104 | 2,130 | -2.7% | 1,795,900 | 9553億2051万 | +1.48% | 11.97 | 1.22 |
03/08 | 2,134 | 2,198 | 2,134 | 2,189 | +2.67% | 1,978,900 | 9817億8244万 | +4.34% | 12.3 | 1.25 |
03/07 | 2,132 | 2,141 | 2,120 | 2,132 | +0.28% | 1,250,100 | 9562億1753万 | +1.77% | 11.98 | 1.22 |
03/06 | 2,117 | 2,131 | 2,108 | 2,126 | +0.81% | 1,508,600 | 9535億2648万 | +1.43% | 11.94 | 1.22 |
03/05 | 2,100 | 2,113 | 2,075 | 2,109 | -0.52% | 1,333,600 | 9459億186万 | +0.52% | 11.85 | 1.21 |
03/04 | 2,128 | 2,134 | 2,117 | 2,120 | +0.05% | 1,289,100 | 9508億3544万 | +0.95% | 11.91 | 1.21 |
03/01 | 2,122 | 2,129 | 2,106 | 2,119 | +0.47% | 1,072,300 | 9503億8693万 | +0.86% | 11.91 | 1.21 |
02/29 | 2,112 | 2,120 | 2,095 | 2,109 | +0.48% | 2,363,900 | 9459億186万 | +0.38% | 11.85 | 1.21 |
02/28 | 2,099 | 2,105 | 2,091 | 2,099 | +0.33% | 992,200 | 9414億1679万 | -0.24% | 11.79 | 1.2 |
02/27 | 2,098 | 2,103 | 2,081 | 2,092 | -1.04% | 1,572,600 | 9382億7724万 | -0.76% | 11.75 | 1.2 |
02/26 | 2,130 | 2,151 | 2,111 | 2,114 | -0.33% | 2,277,200 | 9481億4440万 | +0.14% | 11.88 | 1.21 |
02/22 | 2,115 | 2,122 | 2,103 | 2,121 | +0.9% | 1,616,200 | 9512億8395万 | +0.47% | 11.92 | 1.21 |
02/21 | 2,078 | 2,102 | 2,075 | 2,102 | +0.77% | 1,136,700 | 9427億6231万 | -0.47% | 11.81 | 1.2 |
02/20 | 2,085 | 2,090 | 2,078 | 2,086 | -0.29% | 937,400 | 9355億8619万 | -1.28% | 11.72 | 1.19 |
02/19 | 2,077 | 2,097 | 2,075 | 2,092 | +0.38% | 1,251,100 | 9382億7724万 | -1.13% | 11.75 | 1.2 |
02/16 | 2,100 | 2,103 | 2,079 | 2,084 | -0.19% | 2,082,500 | 9346億8918万 | -1.61% | 11.71 | 1.19 |
02/15 | 2,066 | 2,090 | 2,045 | 2,088 | +1.95% | 1,638,800 | 9364億8321万 | -1.51% | 11.73 | 1.19 |
02/14 | 2,058 | 2,059 | 2,028 | 2,048 | -1.3% | 1,481,200 | 9185億4291万 | -3.49% | 11.51 | 1.17 |
02/13 | 2,061 | 2,081 | 2,055 | 2,075 | +0.78% | 1,642,400 | 9306億5261万 | -2.31% | 11.66 | 1.19 |
02/09 | 2,057 | 2,079 | 2,051 | 2,059 | -0.72% | 1,048,800 | 9234億7649万 | -3.06% | 11.57 | 1.18 |
02/08 | 2,070 | 2,076 | 2,044 | 2,074 | +0.68% | 1,459,800 | 9302億410万 | -2.4% | 11.65 | 1.19 |
02/07 | 2,050 | 2,070 | 2,044 | 2,060 | +0.05% | 1,277,400 | 9239億2500万 | -3.01% | 11.57 | 1.18 |
02/06 | 2,070 | 2,076 | 2,055 | 2,059 | -1.44% | 1,742,400 | 9234億7649万 | -2.97% | 11.57 | 1.18 |
02/05 | 2,098 | 2,103 | 2,085 | 2,089 | 0% | 1,535,200 | 9369億3171万 | -1.51% | 11.74 | 1.2 |
02/02 | 2,128 | 2,128 | 2,083 | 2,089 | -1.18% | 2,044,600 | 9369億3171万 | -1.42% | 11.74 | 1.2 |
02/01 | 2,105 | 2,126 | 2,089 | 2,114 | -0.14% | 1,720,000 | 9481億4440万 | -0.09% | 11.88 | 1.21 |
01/31 | 2,100 | 2,123 | 2,094 | 2,117 | -2.17% | 2,973,600 | 9494億8992万 | +0.19% | 11.89 | 1.21 |
01/30 | 2,161 | 2,178 | 2,153 | 2,164 | 0% | 1,456,200 | 9705億6976万 | +2.61% | 12.16 | 1.24 |
01/29 | 2,152 | 2,182 | 2,152 | 2,164 | +0.42% | 1,399,200 | 9705億6976万 | +2.9% | 12.16 | 1.24 |
01/26 | 2,149 | 2,165 | 2,133 | 2,155 | +0.65% | 1,197,400 | 9665億3319万 | +2.81% | 12.11 | 1.23 |
01/25 | 2,119 | 2,145 | 2,119 | 2,141 | +0.33% | 1,166,300 | 9602億5409万 | +2.49% | 12.03 | 1.22 |
01/24 | 2,149 | 2,154 | 2,127 | 2,134 | -2.2% | 1,652,000 | 9571億1454万 | +2.35% | 11.99 | 1.22 |
01/23 | 2,213 | 2,220 | 2,179 | 2,182 | -1.13% | 1,047,900 | 9786億4289万 | +4.9% | 12.26 | 1.25 |
01/22 | 2,177 | 2,208 | 2,171 | 2,207 | +2.75% | 1,344,600 | 9898億5557万 | +6.31% | 12.4 | 1.26 |
01/19 | 2,143 | 2,154 | 2,131 | 2,148 | +0.89% | 1,333,400 | 9633億9364万 | +3.72% | 12.07 | 1.23 |
01/18 | 2,131 | 2,149 | 2,128 | 2,129 | -0.14% | 1,001,600 | 9548億7200万 | +2.9% | 11.96 | 1.22 |
01/17 | 2,131 | 2,166 | 2,128 | 2,132 | +0.09% | 1,338,000 | 9562億1753万 | +3.24% | 11.98 | 1.22 |
01/16 | 2,140 | 2,155 | 2,128 | 2,130 | -1.16% | 860,800 | 9553億2051万 | +3.2% | 11.97 | 1.22 |
01/15 | 2,142 | 2,166 | 2,138 | 2,155 | +0.42% | 843,800 | 9665億3319万 | +4.41% | 12.11 | 1.23 |
01/12 | 2,150 | 2,160 | 2,138 | 2,146 | +0.37% | 1,007,100 | 9624億9663万 | +4.07% | 12.06 | 1.23 |
01/11 | 2,150 | 2,158 | 2,126 | 2,138 | +0.28% | 1,332,400 | 9589億857万 | +3.84% | 12.01 | 1.22 |
01/10 | 2,114 | 2,142 | 2,114 | 2,132 | +1.43% | 1,305,700 | 9562億1753万 | +3.6% | 11.98 | 1.22 |
01/09 | 2,101 | 2,127 | 2,091 | 2,102 | +0.53% | 1,231,500 | 9427億6231万 | +2.24% | 11.81 | 1.2 |
01/05 | 2,099 | 2,101 | 2,081 | 2,091 | +0.63% | 1,302,300 | 9378億2873万 | +1.7% | 11.75 | 1.2 |
01/04 | 2,054 | 2,085 | 2,022 | 2,078 | +2.21% | 1,379,800 | 9319億9813万 | +0.97% | 11.68 | 1.19 |
2023 | ||||||||||
12/29 | 2,032 | 2,046 | 2,022 | 2,033 | +0.25% | 825,400 | 9118億1531万 | -1.26% | 11.42 | 1.16 |
12/28 | 2,013 | 2,028 | 2,012 | 2,028 | -0.05% | 808,600 | 9095億7277万 | -1.7% | 11.39 | 1.16 |
12/27 | 2,034 | 2,037 | 2,023 | 2,029 | +0.2% | 724,300 | 9100億2128万 | -1.89% | 11.4 | 1.16 |
12/26 | 2,037 | 2,037 | 2,016 | 2,025 | -0.2% | 609,100 | 9082億2725万 | -2.22% | 11.38 | 1.16 |
12/25 | 2,050 | 2,060 | 2,027 | 2,029 | +0.2% | 535,700 | 9100億2128万 | -2.22% | 11.4 | 1.16 |
12/22 | 2,040 | 2,057 | 2,021 | 2,025 | +0.35% | 1,228,900 | 9082億2725万 | -2.6% | 11.38 | 1.16 |
12/21 | 2,016 | 2,033 | 2,013 | 2,018 | -0.35% | 918,500 | 9050億8770万 | -3.07% | 11.34 | 1.15 |
12/20 | 2,028 | 2,043 | 2,012 | 2,025 | +1.76% | 1,435,500 | 9082億2725万 | -2.88% | 11.38 | 1.16 |
12/19 | 1,989 | 1,995 | 1,963 | 1,990 | +0.05% | 1,486,900 | 8925億2949万 | -4.65% | 11.18 | 1.14 |
12/18 | 1,997 | 2,000 | 1,952 | 1,989 | -1.63% | 1,320,700 | 8920億8098万 | -4.83% | 11.18 | 1.14 |
12/15 | 2,019 | 2,032 | 2,016 | 2,022 | -0.2% | 1,351,900 | 9068億8173万 | -3.44% | 11.36 | 1.16 |
12/14 | 2,050 | 2,058 | 2,018 | 2,026 | -2.5% | 1,177,000 | 9086億7575万 | -3.34% | 11.38 | 1.16 |
12/13 | 2,084 | 2,093 | 2,069 | 2,078 | -0.29% | 994,700 | 9319億9813万 | -0.95% | 11.68 | 1.19 |
12/12 | 2,085 | 2,096 | 2,081 | 2,084 | +0.14% | 860,700 | 9346億8918万 | -0.67% | 11.71 | 1.19 |
12/11 | 2,051 | 2,081 | 2,051 | 2,081 | +1.51% | 1,151,500 | 9333億4366万 | -0.76% | 11.69 | 1.19 |
12/08 | 2,103 | 2,106 | 2,039 | 2,050 | -2.66% | 1,641,500 | 9194億3993万 | -2.19% | 11.52 | 1.17 |
12/07 | 2,120 | 2,126 | 2,098 | 2,106 | -1.03% | 891,900 | 9445億5634万 | +0.43% | 11.83 | 1.2 |
12/06 | 2,088 | 2,132 | 2,087 | 2,128 | +1.77% | 1,046,100 | 9544億2350万 | +1.58% | 11.96 | 1.22 |
12/05 | 2,075 | 2,097 | 2,075 | 2,091 | +0.29% | 841,300 | 9378億2873万 | +0.1% | 11.75 | 1.2 |
12/04 | 2,091 | 2,094 | 2,054 | 2,085 | -0.52% | 1,063,600 | 9351億3768万 | -0.05% | 11.71 | 1.19 |
12/01 | 2,092 | 2,098 | 2,077 | 2,096 | -0.24% | 1,417,800 | 9400億7126万 | +0.67% | 11.78 | 1.2 |
11/30 | 2,098 | 2,111 | 2,082 | 2,101 | 0% | 3,281,000 | 9423億1380万 | +1.06% | 11.8 | 1.2 |
11/29 | 2,109 | 2,130 | 2,100 | 2,101 | -1.04% | 1,037,900 | 9507億1780万 | +1.2% | 11.8 | 1.21 |
11/28 | 2,118 | 2,138 | 2,113 | 2,123 | +0.28% | 936,600 | 9606億7296万 | +2.46% | 11.93 | 1.23 |
11/27 | 2,136 | 2,150 | 2,116 | 2,117 | -0.94% | 1,131,900 | 9579億5792万 | +2.37% | 11.89 | 1.22 |
11/24 | 2,175 | 2,178 | 2,136 | 2,137 | -0.23% | 899,100 | 9670億806万 | +3.54% | 12.01 | 1.23 |
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 | 1,006 7/17 | 570 3/17 | 9,575,000 10/30 | - | - | +16.99% 4/30 | -15.89% 8/10 |
2009年 3月期 | 821 6/2 | 372 10/28 | 6,166,000 12/10 | - | - | +23.17% 11/5 | -31.48% 10/10 |
2010年 3月期 | 645 3/31 | 464 10/6 | 6,995,000 10/27 | 3479億8201万 | - | +10.2% 10/30 | -12.62% 7/13 |
2011年 3月期 | 708 3/28 | 481 9/9 | 7,832,000 3/28 | 3819億7095万 | 2595億286万 | +10.88% 3/28 | -13.41% 3/15 |
2012年 3月期 | 731 3/19 | 553 11/18 | 6,253,000 4/28 | 3943億7961万 | 2983億4737万 | +6.61% 1/26 | -8.76% 8/9 |
2013年 3月期 | 1,042 3/28 | 590 10/11 | 4,338,000 1/31 | 5621億6629万 | 3183億913万 | +17.4% 1/18 | -8.34% 8/14 |
2014年 3月期 | 1,448 12/3 | 900 8/30 | 25,516,000 12/3 | 7812億613万 | 4855億5630万 | +12.55% 11/1 | -14.53% 6/3 |
2015年 3月期 | 1,619 3/18 | 1,002 5/7 4/28 | 8,024,000 10/30 | 8427億129万 | 5335億7229万 | +14.19% 11/4 | -8.31% 1/30 |
2016年 3月期 | 1,752 4/28 | 1,193 2/24 | 4,976,000 8/4 | 9119億2876万 | 6090億3519万 | +9.33% 10/30 | -13.51% 1/21 |
2017年 3月期 | 1,983 1/30 | 1,215 6/24 | 5,100,500 1/30 | 1兆123億 | 6202億6635万 | +10.39% 7/29 | -11.55% 6/24 |
2018年 3月期 | 2,350 10/30 | 1,732 4/17 | 4,066,600 10/30 | 1兆1761億 | 8841億9861万 | +8.09% 5/10 | -13.59% 2/6 |
2019年 3月期 | 2,114 9/28 | 1,532 12/26 | 3,605,700 5/31 | 1兆411億 | 7545億2116万 | +10.34% 9/25 | -14.41% 10/25 |
2020年 3月期 | 1,986 1/30 | 1,142 3/17 | 3,352,100 1/31 | 9622億3146万 | 5533億731万 | +10.87% 9/17 | -27.43% 3/16 |
2021年 3月期 | 2,243 3/23 | 1,267 4/3 | 4,445,700 4/27 | 1兆688億 | 6138億7073万 | +12.6% 6/8 | -10.01% 4/28 |
2022年 3月期 | 2,187 4/13 | 1,648 3/9 | 4,528,700 5/27 | 1兆421億 | 7770億4400万 | +8.11% 11/4 | -12.62% 3/9 |
2023年 3月期 | 2,019 11/28 | 1,613 4/18 | 3,934,000 5/31 | 9358億2120万 | 7605億4125万 | +8.28% 6/1 | -6.37% 9/28 |
最新 | 2,253 2024/4/22 | 1,245,700 | 1兆104億 | +0.94% 2,232 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%(1.34倍)
- 1985/12/28 vs 1984/12/28
- 37%(1.37倍)
- 1986/12/27 vs 1985/12/28
- 47%(1.47倍)
- 1987/12/28 vs 1986/12/27
- 36%(1.36倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- 54%(1.54倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- -40%(0.6倍)
- 2000/12/29 vs 1999/12/30
- -28%(0.72倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 19%(1.19倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/22 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
226円(1983/01/04) - 896%(9.96倍)
2,253円(4/22)