株価チャート
株価
10/4
- 前日 (10/3)
- 5,113
- 始値
- 5,062
- 高値
- 5,162
- 安値
- 5,061
- 終値 -0.2%
- 5,103
- 出来高 -42.09%
- 1,818,000
乖離率
- 株価（5日）
移動平均値 - -1.71%
5,192 - 株価（25日）
移動平均値 - -0.8%
5,144 - 出来高（5日）
移動平均値 - -73.38%
6,829,340
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 5,062 | 5,162 | 5,061 | 5,103 | -0.2% | 1,818,000 | 2兆9660億 | -0.8% | 33.3 | 7.24 |
| 10/03 | 5,252 | 5,272 | 5,055 | 5,113 | -0.91% | 3,139,200 | 2兆9718億 | -0.51% | 33.37 | 7.25 |
| 10/02 | 5,217 | 5,241 | 5,136 | 5,160 | -2.33% | 2,873,300 | 2兆9992億 | +0.51% | 33.67 | 7.32 |
| 10/01 | 5,255 | 5,354 | 5,229 | 5,283 | -0.32% | 2,986,800 | 3兆706億 | +3.06% | 34.48 | 7.49 |
| 09/30 | 5,288 | 5,384 | 5,240 | 5,300 | -2.11% | 23,329,400 | 3兆805億 | +3.7% | 34.59 | 7.52 |
| 09/27 | 5,354 | 5,495 | 5,354 | 5,414 | -0.02% | 4,175,000 | 3兆1468億 | +6.26% | 35.33 | 7.68 |
| 09/26 | 5,274 | 5,421 | 5,261 | 5,415 | +3.42% | 3,282,900 | 3兆1474億 | +6.78% | 35.34 | 7.68 |
| 09/25 | 5,283 | 5,345 | 5,236 | 5,236 | -1.24% | 2,043,500 | 3兆433億 | +3.77% | 34.17 | 7.43 |
| 09/24 | 5,248 | 5,314 | 5,220 | 5,302 | +2.65% | 1,792,400 | 3兆817億 | +5.51% | 34.6 | 7.52 |
| 09/20 | 5,192 | 5,249 | 5,139 | 5,165 | -0.33% | 2,586,500 | 3兆21億 | +3.24% | 33.71 | 7.33 |
| 09/19 | 5,136 | 5,201 | 5,123 | 5,182 | +0.25% | 1,974,500 | 3兆119億 | +4.01% | 33.82 | 7.35 |
| 09/18 | 5,118 | 5,248 | 5,115 | 5,169 | +1.33% | 3,514,600 | 3兆44億 | +4.17% | 33.73 | 7.33 |
| 09/17 | 4,985 | 5,103 | 4,969 | 5,101 | +3.18% | 2,444,800 | 2兆9649億 | +3.18% | 33.29 | 7.24 |
| 09/13 | 5,085 | 5,106 | 4,940 | 4,944 | -3.78% | 3,739,700 | 2兆8736億 | +0.41% | 32.26 | 7.01 |
| 09/12 | 5,200 | 5,252 | 5,088 | 5,138 | +0.25% | 3,037,500 | 2兆9864億 | +4.69% | 33.53 | 7.29 |
| 09/11 | 5,220 | 5,275 | 5,085 | 5,125 | -1.56% | 2,557,300 | 2兆9788億 | +4.91% | 33.44 | 7.27 |
| 09/10 | 5,187 | 5,240 | 5,133 | 5,206 | -0.31% | 1,912,400 | 3兆259億 | +7.19% | 33.97 | 7.38 |
| 09/09 | 5,084 | 5,226 | 5,029 | 5,222 | +1.4% | 2,451,300 | 3兆352億 | +8.43% | 34.08 | 7.41 |
| 09/06 | 5,111 | 5,195 | 5,101 | 5,150 | +0.35% | 2,517,200 | 2兆9933億 | +7.54% | 33.61 | 7.3 |
| 09/05 | 5,050 | 5,255 | 5,010 | 5,132 | +2.97% | 5,153,300 | 2兆9829億 | +7.61% | 33.49 | 7.28 |
| 09/04 | 4,872 | 5,007 | 4,870 | 4,984 | -0.32% | 1,793,300 | 2兆8969億 | +4.9% | 32.52 | 7.07 |
| 09/03 | 4,918 | 5,025 | 4,910 | 5,000 | +1.92% | 1,568,400 | 2兆9062億 | +5.55% | 32.63 | 7.09 |
| 09/02 | 4,925 | 4,932 | 4,865 | 4,906 | -0.08% | 1,120,400 | 2兆8515億 | +3.83% | 32.02 | 6.96 |
| 08/30 | 4,949 | 4,981 | 4,878 | 4,910 | -0.41% | 1,863,300 | 2兆8538億 | +4.14% | 32.04 | 6.96 |
| 08/29 | 4,955 | 4,986 | 4,870 | 4,930 | -1.26% | 1,012,800 | 2兆8655億 | +5.14% | 32.17 | 6.99 |
| 08/28 | 4,975 | 4,999 | 4,930 | 4,993 | 0% | 925,400 | 2兆9021億 | +6.87% | 32.58 | 7.08 |
| 08/27 | 4,960 | 5,022 | 4,937 | 4,993 | +0.95% | 1,268,000 | 2兆9021億 | +7.24% | 32.58 | 7.08 |
| 08/26 | 4,920 | 4,946 | 4,872 | 4,946 | +0.45% | 960,500 | 2兆8748億 | +6.59% | 32.28 | 7.02 |
| 08/23 | 4,865 | 4,930 | 4,852 | 4,924 | +0.74% | 1,035,600 | 2兆8620億 | +6.37% | 32.13 | 6.98 |
| 08/22 | 4,846 | 4,896 | 4,822 | 4,888 | +1.37% | 1,091,500 | 2兆8411億 | +5.89% | 31.9 | 6.93 |
| 08/21 | 4,737 | 4,822 | 4,730 | 4,822 | +0.79% | 1,216,200 | 2兆8027億 | +4.71% | 31.47 | 6.84 |
| 08/20 | 4,750 | 4,800 | 4,749 | 4,784 | +1.38% | 1,103,400 | 2兆7806億 | +4% | 31.22 | 6.79 |
| 08/19 | 4,735 | 4,749 | 4,654 | 4,719 | -0.34% | 1,259,000 | 2兆7428億 | +2.68% | 30.8 | 6.69 |
| 08/16 | 4,678 | 4,735 | 4,658 | 4,735 | +1.65% | 1,893,800 | 2兆7521億 | +3.09% | 30.9 | 6.72 |
| 08/15 | 4,719 | 4,724 | 4,641 | 4,658 | -0.45% | 1,419,000 | 2兆7074億 | +1.48% | 30.4 | 6.61 |
| 08/14 | 4,680 | 4,721 | 4,641 | 4,679 | -0.47% | 1,531,800 | 2兆7196億 | +1.89% | 30.53 | 6.64 |
| 08/13 | 4,650 | 4,701 | 4,628 | 4,701 | +2.06% | 1,521,600 | 2兆7324億 | +2.46% | 30.68 | 6.67 |
| 08/09 | 4,650 | 4,706 | 4,571 | 4,606 | +1.43% | 1,549,400 | 2兆6771億 | +0.46% | 30.06 | 6.53 |
| 08/08 | 4,506 | 4,626 | 4,477 | 4,541 | -0.76% | 1,208,700 | 2兆6394億 | -1.02% | 29.63 | 6.44 |
| 08/07 | 4,267 | 4,668 | 4,257 | 4,576 | +3.3% | 2,403,500 | 2兆6597億 | -0.37% | 29.86 | 6.49 |
| 08/06 | 4,452 | 4,480 | 4,253 | 4,430 | +6.18% | 3,063,200 | 2兆5748億 | -3.57% | 28.91 | 6.28 |
| 08/05 | 4,539 | 4,539 | 4,149 | 4,172 | -8.31% | 2,350,000 | 2兆4249億 | -9.28% | 27.23 | 5.92 |
| 08/02 | 4,577 | 4,643 | 4,503 | 4,550 | -2.09% | 2,069,200 | 2兆6446億 | -1.37% | 29.69 | 6.45 |
| 08/01 | 4,660 | 4,691 | 4,555 | 4,647 | -0.49% | 1,263,600 | 2兆7010億 | +0.74% | 30.33 | 6.59 |
| 07/31 | 4,587 | 4,677 | 4,562 | 4,670 | +0.78% | 1,421,900 | 2兆7143億 | +1.3% | 30.48 | 6.62 |
| 07/30 | 4,700 | 4,727 | 4,628 | 4,634 | -1.45% | 1,200,500 | 2兆6934億 | +0.65% | 30.24 | 6.57 |
| 07/29 | 4,615 | 4,750 | 4,561 | 4,702 | +0.88% | 1,982,600 | 2兆7329億 | +2.35% | 30.68 | 6.67 |
| 07/26 | 4,467 | 4,706 | 4,459 | 4,661 | +9.34% | 3,943,800 | 2兆7091億 | +1.75% | 30.42 | 6.61 |
| 07/25 | 4,374 | 4,426 | 4,251 | 4,263 | -5.56% | 2,686,100 | 2兆4778億 | -6.64% | 27.82 | 6.05 |
| 07/24 | 4,490 | 4,560 | 4,483 | 4,514 | -1.38% | 1,490,200 | 2兆6237億 | -1.16% | 29.46 | 6.4 |
| 07/23 | 4,534 | 4,604 | 4,517 | 4,577 | -0.59% | 1,570,900 | 2兆6603億 | +0.48% | 29.87 | 6.49 |
| 07/22 | 4,649 | 4,659 | 4,588 | 4,604 | -1.5% | 1,102,400 | 2兆6760億 | +1.39% | 30.04 | 6.53 |
| 07/19 | 4,635 | 4,704 | 4,625 | 4,674 | +1.65% | 1,623,900 | 2兆7167億 | +3.27% | 30.5 | 6.63 |
| 07/18 | 4,560 | 4,655 | 4,553 | 4,598 | -0.48% | 1,245,400 | 2兆6725億 | +2.02% | 30.01 | 6.52 |
| 07/17 | 4,694 | 4,700 | 4,608 | 4,620 | -1.37% | 1,283,100 | 2兆6853億 | +2.9% | 30.15 | 6.55 |
| 07/16 | 4,685 | 4,719 | 4,683 | 4,684 | +0.13% | 1,044,600 | 2兆7204億 | +4.69% | 30.57 | 6.64 |
| 07/12 | 4,598 | 4,707 | 4,572 | 4,678 | +0.58% | 1,168,500 | 2兆7169億 | +5.01% | 30.53 | 6.64 |
| 07/11 | 4,672 | 4,678 | 4,619 | 4,651 | -0.28% | 781,000 | 2兆7012億 | +4.87% | 30.35 | 6.6 |
| 07/10 | 4,655 | 4,664 | 4,607 | 4,664 | -0.62% | 1,204,400 | 2兆7088億 | +5.64% | 30.44 | 6.62 |
| 07/09 | 4,607 | 4,708 | 4,578 | 4,693 | +2.38% | 1,251,600 | 2兆7256億 | +6.8% | 30.63 | 6.66 |
| 07/08 | 4,611 | 4,617 | 4,556 | 4,584 | -0.87% | 1,142,500 | 2兆6623億 | +4.83% | 29.91 | 6.5 |
| 07/05 | 4,670 | 4,687 | 4,612 | 4,624 | -1.62% | 1,079,600 | 2兆6856億 | +6.1% | 30.18 | 6.56 |
| 07/04 | 4,665 | 4,700 | 4,661 | 4,700 | +1.12% | 948,500 | 2兆7297億 | +8.27% | 30.67 | 6.67 |
| 07/03 | 4,633 | 4,652 | 4,602 | 4,648 | +0.74% | 1,145,100 | 2兆6995億 | +7.62% | 30.33 | 6.59 |
| 07/02 | 4,580 | 4,633 | 4,535 | 4,614 | +1.38% | 1,271,100 | 2兆6797億 | +7.38% | 30.11 | 6.54 |
| 07/01 | 4,541 | 4,572 | 4,519 | 4,551 | +0.66% | 909,200 | 2兆6432億 | +6.36% | 29.7 | 6.46 |
| 06/28 | 4,576 | 4,603 | 4,512 | 4,521 | -0.44% | 1,150,600 | 2兆6257億 | +6% | 29.5 | 6.41 |
| 06/27 | 4,540 | 4,541 | 4,484 | 4,541 | -0.81% | 1,061,100 | 2兆6373億 | +6.8% | 29.63 | 6.44 |
| 06/26 | 4,500 | 4,578 | 4,477 | 4,578 | +1.19% | 1,728,900 | 2兆6588億 | +8.05% | 29.88 | 6.49 |
| 06/25 | 4,410 | 4,529 | 4,408 | 4,524 | +3.1% | 2,046,900 | 2兆6275億 | +7.13% | 29.52 | 6.41 |
| 06/24 | 4,365 | 4,409 | 4,346 | 4,388 | +0.37% | 1,194,100 | 2兆5485億 | +4.18% | 28.64 | 6.22 |
| 06/21 | 4,350 | 4,471 | 4,306 | 4,372 | +1.86% | 2,216,300 | 2兆5392億 | +3.97% | 28.53 | 6.2 |
| 06/20 | 4,277 | 4,300 | 4,235 | 4,292 | +0.44% | 1,004,800 | 2兆4927億 | +2.24% | 28.01 | 6.08 |
| 06/19 | 4,245 | 4,278 | 4,218 | 4,273 | +0.97% | 1,057,100 | 2兆4817億 | +1.84% | 27.88 | 6.06 |
| 06/18 | 4,230 | 4,248 | 4,211 | 4,232 | +0.26% | 989,900 | 2兆4579億 | +0.93% | 27.62 | 6 |
| 06/17 | 4,230 | 4,230 | 4,149 | 4,221 | -0.21% | 1,043,400 | 2兆4515億 | +0.72% | 27.55 | 5.98 |
| 06/14 | 4,162 | 4,244 | 4,150 | 4,230 | +0.88% | 1,698,800 | 2兆4567億 | +1.1% | 27.6 | 6 |
| 06/13 | 4,198 | 4,227 | 4,148 | 4,193 | +0.58% | 975,000 | 2兆4352億 | +0.36% | 27.36 | 5.94 |
| 06/12 | 4,148 | 4,187 | 4,094 | 4,169 | -1.16% | 1,466,000 | 2兆4213億 | -0.07% | 27.21 | 5.91 |
| 06/11 | 4,200 | 4,268 | 4,174 | 4,218 | -0.17% | 1,271,900 | 2兆4498億 | +1.18% | 27.53 | 5.98 |
| 06/10 | 4,158 | 4,228 | 4,150 | 4,225 | +1.61% | 679,100 | 2兆4538億 | +1.42% | 27.57 | 5.99 |
| 06/07 | 4,150 | 4,175 | 4,133 | 4,158 | +0.19% | 878,500 | 2兆4149億 | +0.07% | 27.13 | 5.89 |
| 06/06 | 4,198 | 4,223 | 4,142 | 4,150 | -0.02% | 969,500 | 2兆4103億 | +0.1% | 27.08 | 5.88 |
| 06/05 | 4,109 | 4,155 | 4,084 | 4,151 | -0.69% | 1,327,300 | 2兆4108億 | +0.44% | 27.09 | 5.88 |
| 06/04 | 4,200 | 4,223 | 4,168 | 4,180 | -0.36% | 1,084,900 | 2兆4277億 | +1.36% | 27.28 | 5.92 |
| 06/03 | 4,209 | 4,225 | 4,153 | 4,195 | -0.21% | 1,257,000 | 2兆4364億 | +1.94% | 27.38 | 5.95 |
| 05/31 | 4,140 | 4,211 | 4,125 | 4,204 | +1.3% | 3,418,100 | 2兆4416億 | +2.31% | 27.43 | 5.96 |
| 05/30 | 4,083 | 4,150 | 4,073 | 4,150 | +1.59% | 1,419,100 | 2兆4103億 | +1.27% | 27.08 | 5.88 |
| 05/29 | 4,110 | 4,169 | 4,085 | 4,085 | -1.94% | 1,233,700 | 2兆3725億 | -0.15% | 26.66 | 5.79 |
| 05/28 | 4,168 | 4,205 | 4,156 | 4,166 | -0.86% | 768,900 | 2兆4195億 | +2.03% | 27.19 | 5.9 |
| 05/27 | 4,172 | 4,210 | 4,149 | 4,202 | +0.19% | 954,900 | 2兆4405億 | +3.17% | 27.42 | 5.96 |
| 05/24 | 4,142 | 4,194 | 4,130 | 4,194 | +0.19% | 1,129,400 | 2兆4358億 | +3.28% | 27.37 | 5.94 |
| 05/23 | 4,221 | 4,239 | 4,159 | 4,186 | -0.83% | 1,347,900 | 2兆4312億 | +3.36% | 27.32 | 5.93 |
| 05/22 | 4,210 | 4,265 | 4,190 | 4,221 | -0.82% | 1,296,200 | 2兆4515億 | +4.43% | 27.55 | 5.98 |
| 05/21 | 4,280 | 4,332 | 4,256 | 4,256 | +1.19% | 1,804,000 | 2兆4718億 | +5.45% | 27.77 | 6.03 |
| 05/20 | 4,150 | 4,262 | 4,143 | 4,206 | +0.1% | 1,529,700 | 2兆4428億 | +4.37% | 27.45 | 5.96 |
| 05/17 | 4,200 | 4,256 | 4,176 | 4,202 | -0.52% | 1,369,200 | 2兆4405億 | +4.29% | 27.42 | 5.96 |
| 05/16 | 4,256 | 4,292 | 4,187 | 4,224 | +0.26% | 1,755,000 | 2兆4532億 | +4.81% | 27.57 | 5.99 |
| 05/15 | 4,203 | 4,244 | 4,181 | 4,213 | +1.15% | 1,644,200 | 2兆4468億 | +4.59% | 27.49 | 5.97 |
| 05/14 | 4,072 | 4,165 | 4,065 | 4,165 | +2.61% | 1,580,000 | 2兆4190億 | +3.4% | 27.18 | 5.9 |
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 | 1,154 4,190 11/6 4,190 10/4 | 682 2,475 3/17 | 15,724,071 4,331,700 1/29 | - | - | +9.85% 2/25 | -19.33% 2/6 |
| 2009年 3月期 | 778 2,825 4/3 | 361 1,310 10/10 | 30,132,630 8,301,000 4/28 | - | - | +13.92% 11/5 | -29.7% 10/10 |
| 2010年 3月期 | 657 2,385 8/3 | 416 1,511 4/1 | 7,629,897 2,101,900 3/12 | - | - | +17.1% 6/12 | -8.96% 11/18 |
| 2011年 3月期 | 674 2,448 4/30 | 357 1,295 3/15 | 9,300,786 2,562,200 7/29 | 5508億 | 2913億7500万 | +14.9% 11/8 | -19.99% 3/15 |
| 2012年 3月期 | 575 2,088 3/14 | 433 1,571 6/17 | 6,581,190 1,813,000 8/31 | 4698億 | 3534億7500万 | +9.99% 7/4 | -10.19% 11/24 |
| 2013年 3月期 | 680 2,470 3/22 | 431 1,566 10/15 | 5,627,952 1,550,400 7/30 | 5557億5000万 | 3523億5000万 | +15.51% 4/10 | -7.87% 5/11 |
| 2014年 3月期 | 1,003 3,640 10/24 | 618 2,245 4/2 | 6,721,671 1,851,700 4/26 | 8190億 | 5051億2500万 | +9.8% 6/18 | -9.76% 3/20 |
| 2015年 3月期 | 1,292 4,690 3/19 | 803 2,916 4/28 | 7,914,126 2,180,200 5/30 | 1兆552億 | 6561億 | +9.36% 5/26 | -6.92% 7/10 |
| 2016年 3月期 | 1,533 5,060 10/23 | 1,073 3,540 2/12 | 5,280,000 1,600,000 10/29 | 1兆2523億 | 8761億5000万 | +8.97% 10/23 | -14.67% 2/12 |
| 2017年 3月期 | 1,408 4,225 3/24 | 988 3,260 8/19 | 4,815,030 1,459,100 7/29 | 1兆1154億 | 7824億 | +8.5% 1/30 | -10.21% 6/24 |
| 2018年 3月期 | 1,863 5,590 1/18 | 1,280 3,840 4/28 | 9,480,600 3,160,200 11/30 | 1兆4757億 | 1兆137億 | +14.51% 11/7 | -12.34% 2/14 |
| 2019年 3月期 | 1,983 5,950 9/27 | 1,293 3,880 12/25 | 7,300,800 2,433,600 5/31 | 1兆4949億 | 9748億8880万 | +9.07% 3/15 | -18.08% 12/25 |
| 2020年 3月期 | 2,759 2/7 | 1,667 5,000 4/3 | 7,408,000 1/30 | 1兆7657億 | 1兆2563億 | +15.9% 4/15 | -22.4% 3/13 |
| 2021年 3月期 | 4,050 1/14 | 2,127 4/3 | 9,857,800 1/28 | 2兆5951億 | 1兆3612億 | +10.61% 9/23 | -12.97% 1/28 |
| 2022年 3月期 | 5,170 12/16 | 3,110 5/13 | 6,866,900 10/28 | 3兆1573億 | 1兆8971億 | +13.96% 11/4 | -17.74% 5/9 |
| 2023年 3月期 | 4,270 4/5 | 2,908 3/16 | 17,736,200 12/12 | 2兆6076億 | 1兆7263億 | +9.03% 5/9 | -18.03% 5/12 |
| 2024年 3月期 | 4,586 1/16 | 2,995 4/6 | 6,822,000 10/30 | 2兆7248億 | 1兆7779億 | +10.75% 6/19 | -8.56% 10/2 |
| 最新 | 5,103 2024/10/4 | 1,818,000 | 2兆9660億 | -0.8% 5,144 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/10/04 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
311円（2003/03/11） - 1539%（16.39倍）
5,103円（10/4）