株価チャート
株価
9/18
- 前日 (9/17)
- 4,208
- 始値
- 4,211
- 高値
- 4,321
- 安値
- 4,210
- 終値 +2.42%
- 4,310
- 出来高 -12.34%
- 931,700
乖離率
- 株価（5日）
移動平均値 - +1.32%
4,254 - 株価（25日）
移動平均値 - -0.69%
4,340 - 出来高（5日）
移動平均値 - -4.15%
972,040
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 4,211 | 4,321 | 4,210 | 4,310 | +2.42% | 931,700 | 1兆1644億 | -0.69% | 30.63 | 1.24 |
| 09/17 | 4,276 | 4,285 | 4,166 | 4,208 | -0.75% | 1,062,900 | 1兆1368億 | -2.71% | 29.91 | 1.21 |
| 09/13 | 4,326 | 4,326 | 4,232 | 4,240 | -1.42% | 988,800 | 1兆1455億 | -1.65% | 30.14 | 1.22 |
| 09/12 | 4,282 | 4,333 | 4,250 | 4,301 | +2.11% | 973,000 | 1兆1619億 | +0.14% | 30.57 | 1.24 |
| 09/11 | 4,261 | 4,265 | 4,167 | 4,212 | -1.15% | 903,800 | 1兆1379億 | -1.57% | 29.94 | 1.21 |
| 09/10 | 4,287 | 4,309 | 4,246 | 4,261 | -0.61% | 694,400 | 1兆1511億 | -0.21% | 30.28 | 1.23 |
| 09/09 | 4,287 | 4,333 | 4,196 | 4,287 | -0.49% | 739,100 | 1兆1581億 | +1.06% | 30.47 | 1.24 |
| 09/06 | 4,334 | 4,369 | 4,291 | 4,308 | -0.07% | 1,007,200 | 1兆1638億 | +1.96% | 30.62 | 1.24 |
| 09/05 | 4,259 | 4,362 | 4,255 | 4,311 | -2% | 1,081,500 | 1兆1646億 | +2.4% | 30.64 | 1.24 |
| 09/04 | 4,355 | 4,450 | 4,341 | 4,399 | -2.14% | 1,160,200 | 1兆1884億 | +4.79% | 31.27 | 1.27 |
| 09/03 | 4,525 | 4,560 | 4,481 | 4,495 | -1.43% | 585,300 | 1兆2143億 | +7.48% | 31.95 | 1.3 |
| 09/02 | 4,509 | 4,560 | 4,503 | 4,560 | +1.85% | 635,900 | 1兆2319億 | +9.56% | 32.41 | 1.31 |
| 08/30 | 4,500 | 4,512 | 4,450 | 4,477 | -0.51% | 1,062,700 | 1兆2095億 | +8.22% | 31.82 | 1.29 |
| 08/29 | 4,531 | 4,543 | 4,485 | 4,500 | -0.42% | 631,800 | 1兆2157億 | +9.36% | 31.98 | 1.3 |
| 08/28 | 4,590 | 4,620 | 4,507 | 4,519 | -1.63% | 932,000 | 1兆2208億 | +10.38% | 32.12 | 1.3 |
| 08/27 | 4,471 | 4,600 | 4,471 | 4,594 | +2.96% | 1,311,900 | 1兆2411億 | +12.68% | 32.65 | 1.32 |
| 08/26 | 4,389 | 4,465 | 4,380 | 4,462 | +0.79% | 902,200 | 1兆2054億 | +10.01% | 31.71 | 1.29 |
| 08/23 | 4,413 | 4,452 | 4,399 | 4,427 | +0.87% | 881,500 | 1兆1960億 | +9.61% | 31.46 | 1.28 |
| 08/22 | 4,350 | 4,390 | 4,300 | 4,389 | +1.18% | 850,300 | 1兆1857億 | +9.1% | 31.19 | 1.27 |
| 08/21 | 4,320 | 4,357 | 4,298 | 4,338 | +0.65% | 1,048,600 | 1兆1719億 | +8.15% | 30.83 | 1.25 |
| 08/20 | 4,256 | 4,318 | 4,243 | 4,310 | +1.34% | 1,015,900 | 1兆1644億 | +7.75% | 30.63 | 1.24 |
| 08/19 | 4,210 | 4,294 | 4,186 | 4,253 | +1.09% | 1,173,800 | 1兆1490億 | +6.56% | 30.23 | 1.23 |
| 08/16 | 4,320 | 4,347 | 4,168 | 4,207 | -1.01% | 1,572,500 | 1兆1365億 | +5.6% | 29.9 | 1.21 |
| 08/15 | 4,150 | 4,278 | 4,050 | 4,250 | +9.82% | 3,368,400 | 1兆1482億 | +6.86% | 30.21 | 1.23 |
| 08/14 | 3,985 | 4,002 | 3,851 | 3,870 | -1.95% | 1,478,800 | 1兆455億 | -2.45% | 27.51 | 1.12 |
| 08/13 | 3,874 | 3,969 | 3,850 | 3,947 | +2.41% | 1,265,000 | 1兆663億 | -0.6% | 28.05 | 1.14 |
| 08/09 | 3,855 | 3,893 | 3,798 | 3,854 | +0.21% | 1,735,400 | 1兆412億 | -3% | 27.39 | 1.11 |
| 08/08 | 3,862 | 3,931 | 3,833 | 3,846 | -1.26% | 915,500 | 1兆390億 | -3.34% | 27.33 | 1.11 |
| 08/07 | 3,868 | 3,997 | 3,818 | 3,895 | -2.21% | 1,375,900 | 1兆522億 | -2.28% | 27.68 | 1.12 |
| 08/06 | 3,907 | 4,033 | 3,848 | 3,983 | +11.98% | 1,987,000 | 1兆760億 | -0.13% | 28.31 | 1.15 |
| 08/05 | 3,786 | 3,821 | 3,554 | 3,557 | -8.14% | 2,352,400 | 9609億7816万 | -10.85% | 25.28 | 1.03 |
| 08/02 | 3,874 | 3,918 | 3,840 | 3,872 | -1.83% | 1,719,000 | 1兆460億 | -3.44% | 27.52 | 1.12 |
| 08/01 | 3,975 | 3,992 | 3,865 | 3,944 | -1.47% | 998,200 | 1兆655億 | -1.79% | 28.03 | 1.14 |
| 07/31 | 3,993 | 4,019 | 3,932 | 4,003 | -0.12% | 990,800 | 1兆814億 | -0.5% | 28.45 | 1.15 |
| 07/30 | 3,978 | 4,016 | 3,969 | 4,008 | +0.43% | 2,542,400 | 1兆828億 | -0.45% | 28.49 | 1.16 |
| 07/29 | 3,994 | 4,032 | 3,965 | 3,991 | +1.66% | 833,800 | 1兆782億 | -0.84% | 28.37 | 1.15 |
| 07/26 | 3,965 | 3,988 | 3,925 | 3,926 | -0.03% | 770,500 | 1兆606億 | -2.39% | 27.9 | 1.13 |
| 07/25 | 3,945 | 3,959 | 3,896 | 3,927 | -1.58% | 929,100 | 1兆609億 | -2.39% | 27.91 | 1.13 |
| 07/24 | 4,045 | 4,058 | 3,988 | 3,990 | -2.28% | 756,300 | 1兆779億 | -0.87% | 28.36 | 1.15 |
| 07/23 | 4,075 | 4,122 | 4,066 | 4,083 | +0.57% | 557,600 | 1兆1030億 | +1.49% | 29.02 | 1.18 |
| 07/22 | 4,056 | 4,078 | 4,040 | 4,060 | +0.35% | 567,300 | 1兆968億 | +1.1% | 28.86 | 1.17 |
| 07/19 | 4,051 | 4,055 | 4,004 | 4,046 | +0.35% | 589,800 | 1兆930億 | +0.67% | 28.76 | 1.17 |
| 07/18 | 4,069 | 4,100 | 4,029 | 4,032 | -1.2% | 724,900 | 1兆893億 | +0.27% | 28.66 | 1.16 |
| 07/17 | 4,089 | 4,111 | 4,060 | 4,081 | +0.69% | 568,500 | 1兆1025億 | +1.42% | 29.01 | 1.18 |
| 07/16 | 4,095 | 4,100 | 4,046 | 4,053 | -0.88% | 566,000 | 1兆949億 | +0.72% | 28.81 | 1.17 |
| 07/12 | 4,050 | 4,117 | 4,042 | 4,089 | -0.15% | 1,285,600 | 1兆1047億 | +1.51% | 29.06 | 1.18 |
| 07/11 | 4,040 | 4,114 | 4,040 | 4,095 | +1.51% | 1,050,200 | 1兆1063億 | +1.71% | 29.1 | 1.18 |
| 07/10 | 3,980 | 4,038 | 3,980 | 4,034 | +0.85% | 728,100 | 1兆898億 | +0.25% | 28.67 | 1.16 |
| 07/09 | 3,964 | 4,020 | 3,955 | 4,000 | +1.09% | 761,100 | 1兆806億 | -0.7% | 28.43 | 1.15 |
| 07/08 | 3,995 | 4,002 | 3,917 | 3,957 | -1.22% | 994,600 | 1兆690億 | -1.96% | 28.12 | 1.14 |
| 07/05 | 4,018 | 4,035 | 3,997 | 4,006 | +0.33% | 474,100 | 1兆822億 | -0.99% | 28.47 | 1.16 |
| 07/04 | 4,024 | 4,040 | 3,993 | 3,993 | -0.84% | 723,700 | 1兆787億 | -1.46% | 28.38 | 1.15 |
| 07/03 | 3,959 | 4,043 | 3,950 | 4,027 | +2.08% | 1,190,500 | 1兆879億 | -0.71% | 28.62 | 1.16 |
| 07/02 | 3,930 | 3,960 | 3,887 | 3,945 | -2.08% | 1,407,600 | 1兆658億 | -2.81% | 28.04 | 1.14 |
| 07/01 | 4,053 | 4,075 | 4,001 | 4,029 | -0.59% | 994,300 | 1兆884億 | -0.96% | 28.64 | 1.16 |
| 06/28 | 4,039 | 4,075 | 4,026 | 4,053 | +0.35% | 718,500 | 1兆949億 | -0.49% | 28.81 | 1.18 |
| 06/27 | 4,032 | 4,048 | 4,009 | 4,039 | -1.97% | 789,000 | 1兆911億 | -0.96% | 28.71 | 1.18 |
| 06/26 | 4,099 | 4,138 | 4,076 | 4,120 | +1.23% | 1,308,100 | 1兆1130億 | +0.81% | 29.28 | 1.2 |
| 06/25 | 4,020 | 4,086 | 4,010 | 4,070 | +1.98% | 1,101,900 | 1兆995億 | -0.51% | 28.93 | 1.19 |
| 06/24 | 3,900 | 3,996 | 3,892 | 3,991 | +2.44% | 981,100 | 1兆782億 | -2.56% | 28.37 | 1.17 |
| 06/21 | 3,970 | 3,984 | 3,884 | 3,896 | -1.59% | 1,271,900 | 1兆525億 | -5.05% | 27.69 | 1.14 |
| 06/20 | 3,935 | 3,967 | 3,923 | 3,959 | -0.23% | 629,200 | 1兆695億 | -3.74% | 28.14 | 1.16 |
| 06/19 | 3,946 | 3,968 | 3,923 | 3,968 | +0.56% | 593,100 | 1兆720億 | -3.88% | 28.2 | 1.16 |
| 06/18 | 3,925 | 3,947 | 3,903 | 3,946 | +0.77% | 1,277,400 | 1兆660億 | -4.71% | 28.05 | 1.15 |
| 06/17 | 4,078 | 4,082 | 3,903 | 3,916 | -5% | 1,614,200 | 1兆579億 | -5.84% | 27.83 | 1.14 |
| 06/14 | 4,089 | 4,155 | 4,078 | 4,122 | +0.22% | 1,274,900 | 1兆1136億 | -1.17% | 29.3 | 1.21 |
| 06/13 | 4,150 | 4,150 | 4,081 | 4,113 | +0.56% | 579,600 | 1兆1111億 | -1.51% | 29.23 | 1.2 |
| 06/12 | 4,076 | 4,113 | 4,065 | 4,090 | -0.22% | 573,500 | 1兆1049億 | -2.18% | 29.07 | 1.2 |
| 06/11 | 4,081 | 4,119 | 4,078 | 4,099 | -1.25% | 793,600 | 1兆1074億 | -2.08% | 29.13 | 1.2 |
| 06/10 | 4,060 | 4,162 | 4,051 | 4,151 | +2.9% | 847,900 | 1兆1214億 | -0.98% | 29.5 | 1.21 |
| 06/07 | 4,030 | 4,051 | 4,014 | 4,034 | -0.1% | 544,800 | 1兆898億 | -3.81% | 28.67 | 1.18 |
| 06/06 | 4,148 | 4,148 | 4,024 | 4,038 | -2.32% | 1,151,900 | 1兆909億 | -3.86% | 28.7 | 1.18 |
| 06/05 | 4,150 | 4,176 | 4,119 | 4,134 | -1.81% | 1,011,000 | 1兆1168億 | -1.78% | 29.38 | 1.21 |
| 06/04 | 4,170 | 4,210 | 4,157 | 4,210 | +0.21% | 704,600 | 1兆1373億 | -0.07% | 29.92 | 1.23 |
| 06/03 | 4,186 | 4,230 | 4,161 | 4,201 | +1.03% | 862,200 | 1兆1349億 | -0.26% | 29.86 | 1.23 |
| 05/31 | 4,106 | 4,174 | 4,092 | 4,158 | +1.64% | 1,461,100 | 1兆1233億 | -1.33% | 29.55 | 1.22 |
| 05/30 | 4,075 | 4,107 | 4,021 | 4,091 | -0.24% | 923,300 | 1兆1052億 | -2.99% | 29.08 | 1.2 |
| 05/29 | 4,148 | 4,168 | 4,101 | 4,101 | -1.54% | 763,700 | 1兆1079億 | -2.87% | 29.15 | 1.2 |
| 05/28 | 4,159 | 4,210 | 4,149 | 4,165 | +0.14% | 903,300 | 1兆1252億 | -1.37% | 29.6 | 1.22 |
| 05/27 | 4,200 | 4,200 | 4,105 | 4,159 | -0.22% | 818,000 | 1兆1236億 | -1.52% | 29.56 | 1.22 |
| 05/24 | 4,151 | 4,192 | 4,150 | 4,168 | -2.37% | 856,000 | 1兆1260億 | -1.26% | 29.62 | 1.22 |
| 05/23 | 4,263 | 4,295 | 4,224 | 4,269 | +1.04% | 761,400 | 1兆1533億 | +1.07% | 30.34 | 1.25 |
| 05/22 | 4,200 | 4,254 | 4,174 | 4,225 | +0.76% | 810,500 | 1兆1414億 | +0.05% | 30.03 | 1.24 |
| 05/21 | 4,195 | 4,224 | 4,158 | 4,193 | +0.46% | 815,300 | 1兆1328億 | -0.78% | 29.8 | 1.23 |
| 05/20 | 4,143 | 4,228 | 4,118 | 4,174 | +0.75% | 917,100 | 1兆1276億 | -1.23% | 29.67 | 1.22 |
| 05/17 | 4,260 | 4,273 | 4,115 | 4,143 | -4.32% | 1,753,300 | 1兆1192億 | -2.01% | 29.45 | 1.21 |
| 05/16 | 4,262 | 4,371 | 4,255 | 4,330 | +0.96% | 1,133,200 | 1兆1698億 | +2.41% | 30.77 | 1.27 |
| 05/15 | 4,254 | 4,364 | 4,200 | 4,289 | -2.39% | 2,021,600 | 1兆1587億 | +1.64% | 30.48 | 1.25 |
| 05/14 | 4,260 | 4,394 | 4,247 | 4,394 | +4.17% | 1,601,500 | 1兆1871億 | +4.25% | 31.23 | 1.28 |
| 05/13 | 4,220 | 4,230 | 4,170 | 4,218 | -0.78% | 708,700 | 1兆1395億 | +0.24% | 29.98 | 1.23 |
| 05/10 | 4,287 | 4,300 | 4,234 | 4,251 | +0.07% | 684,500 | 1兆1484億 | +1.05% | 30.21 | 1.24 |
| 05/09 | 4,219 | 4,284 | 4,213 | 4,248 | +1.22% | 512,500 | 1兆1476億 | +0.9% | 30.19 | 1.24 |
| 05/08 | 4,258 | 4,258 | 4,187 | 4,197 | -1.41% | 734,800 | 1兆1338億 | -0.33% | 29.83 | 1.23 |
| 05/07 | 4,208 | 4,262 | 4,195 | 4,257 | +1.16% | 814,600 | 1兆1500億 | +1.09% | 30.26 | 1.24 |
| 05/02 | 4,144 | 4,211 | 4,096 | 4,208 | +0.74% | 1,162,600 | 1兆1368億 | 0% | 29.91 | 1.23 |
| 05/01 | 4,157 | 4,203 | 4,140 | 4,177 | -2.16% | 1,049,400 | 1兆1284億 | -0.74% | 29.69 | 1.22 |
| 04/30 | 4,232 | 4,273 | 4,207 | 4,269 | +1.19% | 733,700 | 1兆1533億 | +1.47% | 30.34 | 1.25 |
| 04/26 | 4,177 | 4,237 | 4,141 | 4,219 | +0.76% | 703,300 | 1兆1398億 | +0.33% | 29.99 | 1.23 |
| 04/25 | 4,245 | 4,252 | 4,177 | 4,187 | -1.87% | 906,800 | 1兆1311億 | -0.48% | 29.76 | 1.22 |
| 04/24 | 4,227 | 4,278 | 4,215 | 4,267 | +0.9% | 731,500 | 1兆1527億 | +1.4% | 30.33 | 1.25 |
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 | 3,570 357,000 6/21 | 2,070 207,000 3/18 | 5,076,500 50,765 3/14 | - | - | +9.64% 4/11 | -18.38% 1/22 |
| 2009年 3月期 | 2,660 266,000 6/2 | 1,282 3/6 | 6,486,300 64,863 6/13 | - | - | +16.21% 3/24 | -27.39% 10/27 |
| 2010年 3月期 | 2,486 3/31 | 1,431 4/1 | 5,157,400 3/12 | 6915億6542万 | - | +12.88% 3/12 | -8.11% 7/13 |
| 2011年 3月期 | 2,800 3/1 | 1,858 10/13 10/12 | 4,072,700 6/11 | 7789億1520万 | 5168億6587万 | +12.45% 11/22 | -23.23% 3/15 |
| 2012年 3月期 | 2,663 3/15 | 2,042 6/8 | 3,870,700 12/9 | 7408億399万 | 5680億5172万 | +11.11% 7/8 | -8.53% 8/9 |
| 2013年 3月期 | 3,035 3/21 3/15 | 1,747 11/12 | 4,343,600 3/8 | 8442億8844万 | 4859億8744万 | +16.28% 5/7 | -10.49% 10/10 |
| 2014年 3月期 | 4,375 12/3 | 2,550 4/3 | 7,695,800 7/30 | 1兆2170億 | 7093億6920万 | +16.75% 5/10 | -13.42% 5/30 |
| 2015年 3月期 | 7,290 8/11 | 3,515 10/17 | 3,477,800 8/25 | 2兆1025億 | 1兆137億 | +13.9% 11/13 | -17.04% 8/25 |
| 2016年 12月期 | 6,660 1/4 | 4,410 7/8 | 4,718,600 3/11 | 1兆9208億 | 1兆2718億 | +10.9% 9/5 | -14.37% 2/12 |
| 2017年 12月期 | 6,550 5/9 5/8 | 4,425 9/6 | 4,158,800 10/25 | 1兆8890億 | 1兆2762億 | +13.69% 2/22 | -9.4% 8/24 |
| 2018年 12月期 | 5,710 10/22 10/3 | 4,330 3/27 | 4,736,900 7/20 | 1兆6468億 | 1兆2488億 | +8.67% 4/24 | -9.15% 12/25 |
| 2019年 12月期 | 5,350 1/21 | 3,310 8/6 | 3,300,700 7/30 | 1兆5429億 | 9546億3710万 | +7.72% 11/15 | -15.45% 5/24 |
| 2020年 12月期 | 3,840 1/17 | 1,806 4/6 | 5,381,600 5/28 | 1兆1074億 | 5208億6846万 | +32.62% 5/28 | -33.05% 3/13 |
| 2021年 12月期 | 4,465 11/8 | 2,876 1/5 | 3,333,800 8/12 | 1兆2877億 | 8294億6716万 | +16.48% 2/8 | -12.62% 12/2 |
| 2022年 12月期 | 5,060 3/30 | 3,795 1/27 | 2,680,600 2/15 | 1兆4593億 | 1兆945億 | +16.98% 2/16 | -10.82% 5/26 |
| 2023年 12月期 | 4,960 5/15 | 3,514 12/18 | 4,772,400 11/15 | 1兆3400億 | 9493億6105万 | +8.16% 3/8 | -11.24% 8/16 |
| 最新 | 4,310 2024/9/18 | 931,700 | 1兆1644億 | -0.69% 4,340 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/24 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/24
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/09/18 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
1,282円（2009/03/06） - 236%（3.36倍）
4,310円（9/18）