株価チャート
株価
9/6
- 前日 (9/5)
- 4,295
- 始値
- 4,255
- 高値
- 4,295
- 安値
- 4,251
- 終値 -0.56%
- 4,271
- 出来高 -12.31%
- 2,921,100
乖離率
- 株価(5日)
移動平均値 - -1.34%
4,329 - 株価(25日)
移動平均値 - +0.42%
4,253 - 出来高(5日)
移動平均値 - -5.3%
3,084,500
2024/04/15~2024/09/06
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 | ||||||||||
09/06 | 4,255 | 4,295 | 4,251 | 4,271 | -0.56% | 2,921,100 | 6兆7948億 | +0.42% | 116.17 | 0.86 |
09/05 | 4,320 | 4,333 | 4,275 | 4,295 | -0.88% | 3,331,200 | 6兆8330億 | +1.08% | 116.82 | 0.87 |
09/04 | 4,330 | 4,368 | 4,317 | 4,333 | -1.48% | 4,492,500 | 6兆8935億 | +1.98% | 117.86 | 0.88 |
09/03 | 4,350 | 4,398 | 4,341 | 4,398 | +1.13% | 2,577,000 | 6兆9969億 | +3.58% | 119.63 | 0.89 |
09/02 | 4,339 | 4,352 | 4,318 | 4,349 | +0.37% | 2,100,700 | 6兆9189億 | +2.52% | 118.29 | 0.88 |
08/30 | 4,378 | 4,394 | 4,318 | 4,333 | -0.44% | 5,127,600 | 6兆8935億 | +2.24% | 117.86 | 0.88 |
08/29 | 4,341 | 4,355 | 4,321 | 4,352 | +0.3% | 4,099,100 | 6兆9237億 | +2.79% | 118.37 | 0.88 |
08/28 | 4,314 | 4,339 | 4,309 | 4,339 | -0.02% | 2,245,500 | 6兆9030億 | +2.58% | 118.02 | 0.88 |
08/27 | 4,296 | 4,347 | 4,295 | 4,340 | +0.86% | 3,278,000 | 6兆9046億 | +2.65% | 118.05 | 0.88 |
08/26 | 4,338 | 4,345 | 4,285 | 4,303 | -2% | 3,381,600 | 6兆8458億 | +1.85% | 117.04 | 0.87 |
08/23 | 4,388 | 4,406 | 4,376 | 4,391 | +0.27% | 3,945,200 | 6兆9858億 | +4% | 119.44 | 0.89 |
08/22 | 4,325 | 4,391 | 4,325 | 4,379 | +0.23% | 4,083,600 | 6兆9667億 | +3.82% | 119.11 | 0.89 |
08/21 | 4,310 | 4,369 | 4,305 | 4,369 | +0.11% | 3,844,000 | 6兆9508億 | +3.65% | 118.84 | 0.88 |
08/20 | 4,330 | 4,369 | 4,325 | 4,364 | +1.39% | 3,709,800 | 6兆9428億 | +3.66% | 118.7 | 0.88 |
08/19 | 4,320 | 4,330 | 4,291 | 4,304 | -0.46% | 2,456,500 | 6兆8473億 | +2.31% | 117.07 | 0.87 |
08/16 | 4,348 | 4,359 | 4,299 | 4,324 | +0.75% | 4,793,600 | 6兆8792億 | +2.78% | 117.61 | 0.87 |
08/15 | 4,260 | 4,292 | 4,243 | 4,292 | +1.32% | 3,396,800 | 6兆8283億 | +2.09% | 116.74 | 0.87 |
08/14 | 4,167 | 4,239 | 4,160 | 4,236 | +2.69% | 4,215,500 | 6兆7392億 | +0.81% | 115.22 | 0.86 |
08/13 | 4,100 | 4,150 | 4,082 | 4,125 | +1.38% | 3,696,700 | 6兆5626億 | -1.83% | 112.2 | 0.83 |
08/09 | 4,118 | 4,120 | 4,029 | 4,069 | +0.52% | 5,017,200 | 6兆4735億 | -3.28% | 110.68 | 0.82 |
08/08 | 4,000 | 4,074 | 3,995 | 4,048 | -1.17% | 5,022,900 | 6兆4401億 | -3.92% | 110.11 | 0.82 |
08/07 | 3,888 | 4,139 | 3,864 | 4,096 | +4.68% | 7,614,200 | 6兆5164億 | -2.96% | 111.41 | 0.83 |
08/06 | 4,020 | 4,104 | 3,852 | 3,913 | +0.26% | 14,089,600 | 6兆2253億 | -7.41% | 106.43 | 0.79 |
08/05 | 4,100 | 4,156 | 3,868 | 3,903 | -6.81% | 11,972,900 | 6兆2094億 | -7.88% | 106.16 | 0.79 |
08/02 | 4,150 | 4,199 | 4,111 | 4,188 | +0.14% | 6,961,000 | 6兆6628億 | -1.41% | 113.91 | 0.85 |
08/01 | 4,242 | 4,261 | 4,173 | 4,182 | -2.79% | 5,519,000 | 6兆6533億 | -1.53% | 113.75 | 0.85 |
07/31 | 4,213 | 4,317 | 4,210 | 4,302 | +1.34% | 4,533,900 | 6兆8442億 | +1.32% | 117.01 | 0.87 |
07/30 | 4,249 | 4,253 | 4,204 | 4,245 | -1.35% | 4,566,100 | 6兆7535億 | +0.09% | 115.46 | 0.86 |
07/29 | 4,268 | 4,312 | 4,264 | 4,303 | +1.37% | 3,586,700 | 6兆8458億 | +1.61% | 117.04 | 0.87 |
07/26 | 4,240 | 4,263 | 4,228 | 4,245 | +0.14% | 3,118,800 | 6兆7535億 | +0.5% | 115.46 | 0.86 |
07/25 | 4,220 | 4,250 | 4,198 | 4,239 | -0.14% | 3,764,800 | 6兆7439億 | +0.57% | 115.3 | 0.86 |
07/24 | 4,275 | 4,278 | 4,237 | 4,245 | -1.1% | 2,814,900 | 6兆7535億 | +0.93% | 115.46 | 0.86 |
07/23 | 4,251 | 4,296 | 4,239 | 4,292 | +0.73% | 2,634,200 | 6兆8283億 | +2.24% | 116.74 | 0.87 |
07/22 | 4,250 | 4,276 | 4,234 | 4,261 | +0.73% | 2,117,700 | 6兆7789億 | +1.62% | 115.9 | 0.86 |
07/19 | 4,250 | 4,257 | 4,200 | 4,230 | -1.28% | 3,396,800 | 6兆7296億 | +0.98% | 115.06 | 0.86 |
07/18 | 4,288 | 4,318 | 4,280 | 4,285 | -0.56% | 2,737,100 | 6兆8171億 | +2.39% | 116.55 | 0.87 |
07/17 | 4,250 | 4,309 | 4,245 | 4,309 | +1.63% | 3,099,700 | 6兆8553億 | +3.09% | 117.2 | 0.87 |
07/16 | 4,253 | 4,255 | 4,220 | 4,240 | -1.35% | 3,177,000 | 6兆7455億 | +1.51% | 115.33 | 0.86 |
07/12 | 4,293 | 4,345 | 4,280 | 4,298 | -0.32% | 3,916,000 | 6兆8378億 | +2.9% | 116.91 | 0.87 |
07/11 | 4,275 | 4,318 | 4,274 | 4,312 | +1.46% | 5,195,400 | 6兆8601億 | +3.31% | 117.29 | 0.87 |
07/10 | 4,250 | 4,264 | 4,228 | 4,250 | +0.31% | 4,530,000 | 6兆7614億 | +1.92% | 115.6 | 0.86 |
07/09 | 4,215 | 4,253 | 4,195 | 4,237 | +0.21% | 4,000,600 | 6兆7047億 | +1.66% | 115.25 | 0.86 |
07/08 | 4,240 | 4,257 | 4,226 | 4,228 | -0.35% | 3,167,400 | 6兆6904億 | +1.49% | 115 | 0.86 |
07/05 | 4,248 | 4,265 | 4,229 | 4,243 | +0.02% | 2,989,900 | 6兆7142億 | +1.87% | 115.41 | 0.86 |
07/04 | 4,247 | 4,255 | 4,219 | 4,242 | +0.09% | 2,430,500 | 6兆7126億 | +1.9% | 115.38 | 0.86 |
07/03 | 4,222 | 4,241 | 4,202 | 4,238 | +0.5% | 3,167,900 | 6兆7062億 | +1.95% | 115.27 | 0.86 |
07/02 | 4,202 | 4,222 | 4,185 | 4,217 | +0.6% | 3,871,200 | 6兆6730億 | +1.57% | 114.7 | 0.85 |
07/01 | 4,185 | 4,206 | 4,177 | 4,192 | +0.48% | 2,706,000 | 6兆6334億 | +1.04% | 114.02 | 0.85 |
06/28 | 4,177 | 4,197 | 4,163 | 4,172 | +0.34% | 3,882,800 | 6兆6018億 | +0.6% | 113.48 | 0.84 |
06/27 | 4,133 | 4,162 | 4,125 | 4,158 | -0.24% | 4,198,200 | 6兆5796億 | +0.31% | 113.1 | 0.84 |
06/26 | 4,158 | 4,174 | 4,132 | 4,168 | -0.19% | 3,487,100 | 6兆5955億 | +0.58% | 113.37 | 0.84 |
06/25 | 4,140 | 4,188 | 4,129 | 4,176 | +1.98% | 3,945,400 | 6兆6081億 | +0.82% | 113.59 | 0.84 |
06/24 | 4,076 | 4,110 | 4,036 | 4,095 | +1.66% | 3,986,700 | 6兆4800億 | -1.09% | 111.38 | 0.82 |
06/21 | 4,022 | 4,070 | 4,022 | 4,028 | +0.12% | 6,299,600 | 6兆3739億 | -2.78% | 109.56 | 0.81 |
06/20 | 4,005 | 4,033 | 4,004 | 4,023 | 0% | 3,082,800 | 6兆3660億 | -2.99% | 109.43 | 0.81 |
06/19 | 4,025 | 4,061 | 4,003 | 4,023 | -0.52% | 4,014,700 | 6兆3660億 | -3.08% | 109.43 | 0.81 |
06/18 | 4,100 | 4,116 | 4,013 | 4,044 | -2.95% | 7,053,900 | 6兆3993億 | -2.72% | 110 | 0.81 |
06/17 | 4,136 | 4,172 | 4,134 | 4,167 | +0.6% | 2,978,300 | 6兆5939億 | +0.1% | 113.34 | 0.84 |
06/14 | 4,140 | 4,159 | 4,125 | 4,142 | +0.1% | 4,772,700 | 6兆5543億 | -0.46% | 112.66 | 0.83 |
06/13 | 4,168 | 4,170 | 4,124 | 4,138 | -0.65% | 2,704,600 | 6兆5480億 | -0.53% | 112.55 | 0.83 |
06/12 | 4,149 | 4,173 | 4,145 | 4,165 | -1.28% | 3,282,500 | 6兆5907億 | +0.19% | 113.29 | 0.84 |
06/11 | 4,215 | 4,246 | 4,204 | 4,219 | -0.52% | 2,688,400 | 6兆6762億 | +1.59% | 114.76 | 0.85 |
06/10 | 4,232 | 4,246 | 4,204 | 4,241 | +0.21% | 2,236,500 | 6兆7110億 | +2.24% | 115.36 | 0.85 |
06/07 | 4,186 | 4,232 | 4,177 | 4,232 | +0.69% | 3,194,100 | 6兆6967億 | +2.15% | 115.11 | 0.85 |
06/06 | 4,229 | 4,235 | 4,192 | 4,203 | -0.28% | 2,385,000 | 6兆6509億 | +1.52% | 114.32 | 0.85 |
06/05 | 4,197 | 4,218 | 4,167 | 4,215 | +0.55% | 3,204,600 | 6兆6698億 | +1.86% | 114.65 | 0.85 |
06/04 | 4,171 | 4,192 | 4,148 | 4,192 | -0.24% | 3,442,100 | 6兆6334億 | +1.43% | 114.02 | 0.84 |
06/03 | 4,206 | 4,248 | 4,186 | 4,202 | +0.69% | 4,707,300 | 6兆6493億 | +1.77% | 114.29 | 0.85 |
05/31 | 4,114 | 4,173 | 4,090 | 4,173 | +1.88% | 8,890,100 | 6兆6034億 | +1.14% | 113.51 | 0.84 |
05/30 | 4,090 | 4,098 | 4,056 | 4,096 | -0.41% | 4,054,100 | 6兆4815億 | -0.68% | 111.41 | 0.82 |
05/29 | 4,115 | 4,150 | 4,108 | 4,113 | -0.92% | 2,662,200 | 6兆5084億 | -0.29% | 111.87 | 0.83 |
05/28 | 4,132 | 4,151 | 4,126 | 4,151 | +0.48% | 2,142,300 | 6兆5686億 | +0.65% | 112.91 | 0.84 |
05/27 | 4,132 | 4,141 | 4,108 | 4,131 | -0.07% | 1,511,300 | 6兆5369億 | +0.24% | 112.36 | 0.83 |
05/24 | 4,082 | 4,140 | 4,072 | 4,134 | 0% | 2,457,600 | 6兆5417億 | +0.39% | 112.44 | 0.83 |
05/23 | 4,080 | 4,154 | 4,077 | 4,134 | +0.78% | 2,722,100 | 6兆5417億 | +0.39% | 112.44 | 0.83 |
05/22 | 4,131 | 4,131 | 4,100 | 4,102 | -0.75% | 2,557,900 | 6兆4910億 | -0.34% | 111.57 | 0.83 |
05/21 | 4,155 | 4,169 | 4,133 | 4,133 | -0.77% | 2,527,700 | 6兆5401億 | +0.36% | 112.42 | 0.83 |
05/20 | 4,138 | 4,174 | 4,132 | 4,165 | +0.85% | 2,987,200 | 6兆5907億 | +1.14% | 113.29 | 0.84 |
05/17 | 4,150 | 4,158 | 4,105 | 4,130 | -0.19% | 3,239,600 | 6兆5353億 | +0.29% | 112.34 | 0.83 |
05/16 | 4,159 | 4,167 | 4,133 | 4,138 | -0.5% | 3,260,400 | 6兆5480億 | +0.46% | 112.55 | 0.83 |
05/15 | 4,181 | 4,191 | 4,146 | 4,159 | -1.09% | 2,815,500 | 6兆5812億 | +0.95% | 113.12 | 0.84 |
05/14 | 4,139 | 4,205 | 4,124 | 4,205 | +2.51% | 5,511,800 | 6兆6540億 | +2.11% | 114.38 | 0.85 |
05/13 | 4,100 | 4,107 | 4,066 | 4,102 | -0.65% | 5,677,600 | 6兆4910億 | -0.29% | 111.57 | 0.83 |
05/10 | 4,050 | 4,129 | 4,018 | 4,129 | +1.45% | 8,275,700 | 6兆5338億 | +0.36% | 112.31 | 0.83 |
05/09 | 4,062 | 4,089 | 4,050 | 4,070 | +0.42% | 3,465,100 | 6兆4404億 | -1.07% | 110.7 | 0.82 |
05/08 | 4,078 | 4,097 | 4,053 | 4,053 | -1.12% | 5,332,100 | 6兆4135億 | -1.58% | 110.24 | 0.82 |
05/07 | 4,084 | 4,112 | 4,072 | 4,099 | -0.63% | 6,576,000 | 6兆4863億 | -0.58% | 111.49 | 0.82 |
05/02 | 4,160 | 4,161 | 4,121 | 4,125 | -0.43% | 3,157,000 | 6兆5274億 | -0.05% | 112.2 | 0.83 |
05/01 | 4,152 | 4,154 | 4,115 | 4,143 | -0.24% | 2,480,400 | 6兆5559億 | +0.12% | 112.69 | 0.83 |
04/30 | 4,134 | 4,153 | 4,111 | 4,153 | +1.57% | 4,546,600 | 6兆5717億 | +0.14% | 112.96 | 0.84 |
04/26 | 4,089 | 4,092 | 4,062 | 4,089 | -0.02% | 3,185,300 | 6兆4705億 | -1.61% | 111.22 | 0.82 |
04/25 | 4,110 | 4,134 | 4,090 | 4,090 | -1.09% | 2,910,500 | 6兆4720億 | -1.87% | 111.25 | 0.82 |
04/24 | 4,144 | 4,151 | 4,117 | 4,135 | +0.32% | 3,228,000 | 6兆5433億 | -1.08% | 112.47 | 0.83 |
04/23 | 4,135 | 4,149 | 4,113 | 4,122 | -0.15% | 2,747,100 | 6兆5227億 | -1.62% | 112.12 | 0.83 |
04/22 | 4,098 | 4,133 | 4,087 | 4,128 | +1.45% | 3,521,200 | 6兆5321億 | -1.69% | 112.28 | 0.83 |
04/19 | 4,085 | 4,088 | 4,038 | 4,069 | -0.49% | 5,442,500 | 6兆4388億 | -3.26% | 110.68 | 0.82 |
04/18 | 4,085 | 4,118 | 4,074 | 4,089 | +0.79% | 3,126,800 | 6兆4704億 | -2.99% | 111.22 | 0.82 |
04/17 | 4,103 | 4,109 | 4,056 | 4,057 | -1.55% | 3,273,600 | 6兆4198億 | -3.93% | 110.35 | 0.82 |
04/16 | 4,095 | 4,132 | 4,073 | 4,121 | +0.63% | 4,281,700 | 6兆5211億 | -2.6% | 112.09 | 0.83 |
04/15 | 4,102 | 4,111 | 4,085 | 4,095 | -1.23% | 3,518,400 | 6兆4799億 | -3.4% | 111.38 | 0.82 |
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 | 8,430 6/6 | 4,850 3/18 | 17,371,100 10/30 | - | - | +7.04% 4/8 | -14.09% 3/18 |
2009年 3月期 | 6,160 8/13 | 3,130 3/10 | 19,005,400 3/10 | - | - | +11.73% 8/7 | -22.01% 10/10 |
2010年 3月期 | 4,300 3/19 | 3,400 4/22 | 7,275,800 6/12 | - | - | +9.22% 5/20 | -4.92% 10/27 |
2011年 3月期 | 4,200 4/14 | 3,600 3/15 | 10,700,400 3/16 | 3兆3165億 | 2兆8427億 | +4.22% 7/9 | -9.19% 3/15 |
2012年 3月期 | 3,990 4/13 | 3,020 11/25 | 12,288,100 6/10 | 3兆1507億 | 2兆3847億 | +7.19% 2/27 | -10.77% 11/24 |
2013年 3月期 | 5,310 3/26 | 3,225 5/24 5/14 | 7,516,900 3/8 | 4兆1931億 | 2兆5466億 | +11.87% 1/15 | -7.43% 4/2 |
2014年 3月期 | 5,520 4/25 | 4,180 6/13 | 18,852,400 12/27 | 4兆3589億 | 3兆3008億 | +6.33% 7/9 | -11.17% 6/5 |
2015年 3月期 | 6,657 3/6 | 4,338 10/17 | 17,750,300 4/8 | 5兆2579億 | 3兆4258億 | +11.58% 1/27 | -8.05% 10/17 |
2016年 3月期 | 6,609 8/18 | 5,010 2/12 | 6,204,500 8/25 | 5兆2211億 | 3兆9588億 | +8.13% 11/6 | -10.52% 9/29 |
2017年 3月期 | 5,527 4/25 | 4,098 6/24 | 9,017,600 5/31 | 4兆3679億 | 3兆2388億 | +7.69% 8/1 | -9.35% 6/24 |
2018年 3月期 | 6,693 1/10 | 5,105 3/30 | 6,902,000 3/29 | 5兆2941億 | 4兆567億 | +6.77% 5/17 | -12.18% 4/25 |
2019年 3月期 | 5,418 4/5 | 3,498 12/19 | 51,060,700 12/21 | 4兆3054億 | 2兆7798億 | +12.53% 1/11 | -14.1% 12/11 |
2020年 3月期 | 4,625 4/1 | 2,895 3/17 | 19,280,300 3/13 | 7兆2381億 | 4兆5635億 | +14.4% 4/27 | -24.07% 3/18 |
2021年 3月期 | 4,365 3/22 | 3,119 4/2 | 12,462,400 5/29 | 6兆8809億 | 4兆9167億 | +11.8% 3/17 | -10.53% 10/30 |
2022年 3月期 | 4,115 4/2 | 2,993 12/1 | 30,597,300 10/6 | 6兆4928億 | 4兆7356億 | +6.29% 1/13 | -12.81% 10/8 |
2023年 3月期 | 4,478 3/22 | 3,495 4/1 | 12,247,000 5/31 | 7兆855億 | 5兆5299億 | +6.84% 7/11 | -5.11% 8/2 |
2024年 3月期 | 4,873 9/15 | 3,900 12/18 | 15,289,100 5/31 | 7兆7107億 | 6兆1713億 | +7.56% 9/15 | -10.88% 10/30 |
最新 | 4,271 2024/9/6 | 2,921,100 | 6兆7948億 | +0.42% 4,253 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/28
- 154%(2.54倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 0%(1倍)
- 1989/12/29 vs 1988/12/28
- -12%(0.88倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -4%(0.96倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 40%(1.4倍)
- 1996/12/30 vs 1995/12/29
- 43%(1.43倍)
- 1997/12/30 vs 1996/12/30
- 53%(1.53倍)
- 1998/12/30 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- 34%(1.34倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- -14%(0.86倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- 28%(1.28倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/09/06 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
592円(1984/05/23) - 622%(7.22倍)
4,271円(9/6)