株価チャート
株価
4/17
- 前日 (4/16)
- 4,556
- 始値
- 4,564
- 高値
- 4,567
- 安値
- 4,443
- 終値 -2.48%
- 4,443
- 出来高 -20.32%
- 2,259,600
乖離率
- 株価（5日）
移動平均値 - -2.22%
4,544 - 株価（25日）
移動平均値 - -5.87%
4,720 - 出来高（5日）
移動平均値 - -18.27%
2,764,780
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 4,564 | 4,567 | 4,443 | 4,443 | -2.48% | 2,259,600 | 8兆6506億 | -5.87% | 48.68 | 5.37 |
| 04/16 | 4,496 | 4,556 | 4,450 | 4,556 | -0.11% | 2,835,800 | 8兆8706億 | -3.74% | 49.92 | 5.51 |
| 04/15 | 4,576 | 4,594 | 4,512 | 4,561 | -1.53% | 2,193,300 | 8兆8804億 | -3.86% | 49.97 | 5.51 |
| 04/12 | 4,550 | 4,643 | 4,501 | 4,632 | +2.3% | 3,985,400 | 9兆186億 | -2.61% | 50.75 | 5.6 |
| 04/11 | 4,483 | 4,554 | 4,478 | 4,528 | -0.02% | 2,549,800 | 8兆8161億 | -4.95% | 49.61 | 5.47 |
| 04/10 | 4,660 | 4,698 | 4,497 | 4,529 | -2.48% | 3,647,100 | 8兆8181億 | -5.25% | 49.62 | 5.47 |
| 04/09 | 4,675 | 4,696 | 4,592 | 4,644 | -0.58% | 2,861,600 | 9兆420億 | -3.19% | 50.88 | 5.61 |
| 04/08 | 4,690 | 4,697 | 4,627 | 4,671 | +0.21% | 3,129,500 | 9兆945億 | -2.83% | 51.18 | 5.65 |
| 04/05 | 4,700 | 4,745 | 4,601 | 4,661 | -1.71% | 2,985,400 | 9兆751億 | -3.3% | 51.07 | 5.63 |
| 04/04 | 4,700 | 4,793 | 4,688 | 4,742 | +1.41% | 5,438,700 | 9兆2328億 | -1.88% | 51.96 | 5.73 |
| 04/03 | 4,589 | 4,688 | 4,476 | 4,676 | +0.93% | 4,499,000 | 9兆1043億 | -3.49% | 51.23 | 5.65 |
| 04/02 | 4,661 | 4,704 | 4,616 | 4,633 | -0.73% | 4,194,800 | 9兆206億 | -4.73% | 50.76 | 5.6 |
| 04/01 | 4,794 | 4,814 | 4,643 | 4,667 | -2.3% | 3,243,700 | 9兆868億 | -4.4% | 51.14 | 5.64 |
| 03/29 | 4,800 | 4,816 | 4,742 | 4,777 | -0.44% | 3,763,000 | 9兆3009億 | -2.35% | 52.34 | 5.77 |
| 03/28 | 4,953 | 4,953 | 4,779 | 4,798 | -3.5% | 4,154,000 | 9兆3418億 | -2.06% | 52.57 | 5.8 |
| 03/27 | 4,903 | 4,979 | 4,880 | 4,972 | +1.97% | 4,500,400 | 9兆6806億 | +1.39% | 54.48 | 6.01 |
| 03/26 | 4,802 | 4,891 | 4,795 | 4,876 | +1.12% | 2,918,500 | 9兆4937億 | -0.49% | 53.43 | 5.89 |
| 03/25 | 4,900 | 4,919 | 4,821 | 4,822 | -1.85% | 2,968,900 | 9兆3885億 | -1.59% | 52.83 | 5.83 |
| 03/22 | 4,861 | 4,971 | 4,852 | 4,913 | 0% | 4,215,600 | 9兆5657億 | +0.31% | 53.83 | 5.94 |
| 03/21 | 4,945 | 4,958 | 4,861 | 4,913 | +0.51% | 5,507,100 | 9兆5657億 | +0.41% | 53.83 | 5.94 |
| 03/19 | 4,879 | 4,888 | 4,818 | 4,888 | -0.97% | 3,670,100 | 9兆5171億 | +0.06% | 53.56 | 5.91 |
| 03/18 | 4,831 | 4,966 | 4,806 | 4,936 | +2.49% | 4,825,700 | 9兆6105億 | +1.25% | 54.08 | 5.97 |
| 03/15 | 4,673 | 4,831 | 4,652 | 4,816 | +2.45% | 5,217,000 | 9兆3769億 | -0.99% | 52.77 | 5.82 |
| 03/14 | 4,650 | 4,717 | 4,646 | 4,701 | +1.45% | 4,365,200 | 9兆1530億 | -3.11% | 51.51 | 5.68 |
| 03/13 | 4,776 | 4,783 | 4,614 | 4,634 | -2.83% | 4,743,400 | 9兆225億 | -4.36% | 50.77 | 5.6 |
| 03/12 | 4,784 | 4,793 | 4,685 | 4,769 | -1.24% | 3,865,700 | 9兆2854億 | -1.51% | 52.25 | 5.76 |
| 03/11 | 4,799 | 4,831 | 4,721 | 4,829 | -0.82% | 4,024,500 | 9兆4022億 | -0.06% | 52.91 | 5.84 |
| 03/08 | 4,907 | 4,907 | 4,801 | 4,869 | +0.66% | 5,351,700 | 9兆4801億 | +0.93% | 53.35 | 5.89 |
| 03/07 | 4,983 | 4,990 | 4,794 | 4,837 | -1.89% | 4,196,700 | 9兆4178億 | +0.62% | 53 | 5.85 |
| 03/06 | 4,940 | 5,007 | 4,892 | 4,930 | -0.3% | 4,735,000 | 9兆5988億 | +2.99% | 54.02 | 5.96 |
| 03/05 | 4,766 | 4,950 | 4,731 | 4,945 | +0.88% | 4,575,100 | 9兆6280億 | +3.8% | 54.18 | 5.98 |
| 03/04 | 5,000 | 5,017 | 4,892 | 4,902 | -1.9% | 3,669,800 | 9兆5443億 | +3.48% | 53.71 | 5.93 |
| 03/01 | 4,933 | 5,002 | 4,927 | 4,997 | +0.46% | 3,923,800 | 9兆7293億 | +6.03% | 54.75 | 6.04 |
| 02/29 | 4,933 | 5,006 | 4,916 | 4,974 | -1.52% | 5,745,700 | 9兆6845億 | +6.12% | 54.5 | 6.01 |
| 02/28 | 5,097 | 5,153 | 5,050 | 5,051 | -1.65% | 4,040,700 | 9兆8344億 | +8.27% | 55.34 | 6.11 |
| 02/27 | 5,095 | 5,173 | 5,067 | 5,136 | +0.57% | 3,598,400 | 9兆9999億 | +10.74% | 56.27 | 6.21 |
| 02/26 | 4,944 | 5,118 | 4,944 | 5,107 | +3.86% | 4,873,500 | 9兆9435億 | +10.85% | 55.96 | 6.17 |
| 02/22 | 4,920 | 4,933 | 4,855 | 4,917 | -0.28% | 4,160,800 | 9兆5735億 | +7.48% | 53.87 | 5.94 |
| 02/21 | 4,928 | 4,933 | 4,862 | 4,931 | +0.14% | 3,694,600 | 9兆6008億 | +8.33% | 54.03 | 5.96 |
| 02/20 | 4,921 | 4,988 | 4,875 | 4,924 | +1.05% | 3,749,100 | 9兆5871億 | +8.55% | 53.95 | 5.95 |
| 02/19 | 4,911 | 4,920 | 4,849 | 4,873 | -0.14% | 2,956,000 | 9兆4878億 | +7.81% | 53.39 | 5.89 |
| 02/16 | 4,934 | 4,942 | 4,862 | 4,880 | +1.9% | 5,535,800 | 9兆5015億 | +8.32% | 53.47 | 5.9 |
| 02/15 | 4,800 | 4,819 | 4,757 | 4,789 | +0.31% | 3,833,300 | 9兆3243億 | +6.66% | 52.47 | 5.79 |
| 02/14 | 4,679 | 4,790 | 4,655 | 4,774 | +1.42% | 4,462,200 | 9兆2951億 | +6.75% | 52.31 | 5.77 |
| 02/13 | 4,700 | 4,729 | 4,631 | 4,707 | +1.49% | 5,223,400 | 9兆1646億 | +5.87% | 51.57 | 5.69 |
| 02/09 | 4,677 | 4,679 | 4,582 | 4,638 | -0.88% | 4,836,200 | 9兆303億 | +4.96% | 50.82 | 5.61 |
| 02/08 | 4,582 | 4,724 | 4,517 | 4,679 | +3.7% | 6,703,600 | 9兆1101億 | +6.49% | 51.27 | 5.66 |
| 02/07 | 4,531 | 4,532 | 4,473 | 4,512 | 0% | 3,158,500 | 8兆7850億 | +3.46% | 49.44 | 5.45 |
| 02/06 | 4,560 | 4,565 | 4,496 | 4,512 | -1.42% | 3,898,900 | 8兆7850億 | +4.06% | 49.44 | 5.45 |
| 02/05 | 4,500 | 4,584 | 4,463 | 4,577 | +1.71% | 4,042,900 | 8兆9115億 | +6.22% | 50.15 | 5.53 |
| 02/02 | 4,604 | 4,636 | 4,476 | 4,500 | -3.23% | 4,942,300 | 8兆7616億 | +5.12% | 49.31 | 5.44 |
| 02/01 | 4,620 | 4,690 | 4,547 | 4,650 | +5.13% | 8,745,200 | 9兆537億 | +9.26% | 50.95 | 5.62 |
| 01/31 | 4,250 | 4,426 | 4,211 | 4,423 | +1.61% | 7,428,400 | 8兆6117億 | +4.74% | 48.46 | 5.35 |
| 01/30 | 4,384 | 4,414 | 4,319 | 4,353 | +0.18% | 3,104,300 | 8兆4754億 | +3.67% | 47.7 | 5.26 |
| 01/29 | 4,301 | 4,369 | 4,301 | 4,345 | +1.45% | 2,929,000 | 8兆4598億 | +3.9% | 47.61 | 5.25 |
| 01/26 | 4,300 | 4,361 | 4,275 | 4,283 | -0.4% | 3,149,600 | 8兆3391億 | +2.86% | 46.93 | 5.18 |
| 01/25 | 4,301 | 4,360 | 4,288 | 4,300 | -0.92% | 3,474,400 | 8兆3722億 | +3.54% | 47.11 | 5.2 |
| 01/24 | 4,365 | 4,391 | 4,340 | 4,340 | -1.74% | 2,888,300 | 8兆4501億 | +4.78% | 47.55 | 5.25 |
| 01/23 | 4,467 | 4,533 | 4,392 | 4,417 | +0.57% | 3,926,100 | 8兆6000億 | +6.95% | 48.4 | 5.34 |
| 01/22 | 4,358 | 4,435 | 4,351 | 4,392 | +0.78% | 3,106,700 | 8兆5513億 | +6.71% | 48.12 | 5.31 |
| 01/19 | 4,346 | 4,373 | 4,303 | 4,358 | +1.47% | 4,737,000 | 8兆4851億 | +6.21% | 47.75 | 5.27 |
| 01/18 | 4,356 | 4,368 | 4,295 | 4,295 | -1.31% | 4,372,900 | 8兆3625億 | +4.91% | 47.06 | 5.19 |
| 01/17 | 4,440 | 4,481 | 4,352 | 4,352 | -3.8% | 6,438,200 | 8兆4734億 | +6.61% | 47.68 | 5.26 |
| 01/16 | 4,533 | 4,599 | 4,509 | 4,524 | +0.09% | 3,458,900 | 8兆8083億 | +11.1% | 49.57 | 5.47 |
| 01/15 | 4,496 | 4,563 | 4,469 | 4,520 | +0.11% | 3,495,400 | 8兆8005億 | +11.33% | 49.53 | 5.46 |
| 01/12 | 4,600 | 4,600 | 4,431 | 4,515 | +0.36% | 6,731,100 | 8兆7908億 | +11.73% | 49.47 | 5.46 |
| 01/11 | 4,385 | 4,538 | 4,372 | 4,499 | +3.86% | 8,996,200 | 8兆7597億 | +11.89% | 49.29 | 5.44 |
| 01/10 | 4,199 | 4,386 | 4,186 | 4,332 | +5.22% | 8,142,100 | 8兆4345億 | +8.14% | 47.47 | 5.24 |
| 01/09 | 4,111 | 4,176 | 4,095 | 4,117 | +2.13% | 6,646,700 | 8兆159億 | +3.13% | 45.11 | 4.98 |
| 01/05 | 4,029 | 4,035 | 3,968 | 4,031 | +0.47% | 3,849,600 | 7兆8484億 | +1.15% | 44.17 | 4.87 |
| 01/04 | 3,942 | 4,020 | 3,847 | 4,012 | +3.62% | 4,890,000 | 7兆8115億 | +0.78% | 43.96 | 4.85 |
| 2023 | ||||||||||
| 12/29 | 3,868 | 3,910 | 3,849 | 3,872 | 0% | 2,665,500 | 7兆5389億 | -2.74% | 42.42 | 4.68 |
| 12/28 | 3,895 | 3,909 | 3,851 | 3,872 | +0.57% | 2,605,800 | 7兆5389億 | -2.91% | 42.42 | 4.68 |
| 12/27 | 3,870 | 3,890 | 3,845 | 3,850 | -0.44% | 3,780,000 | 7兆4960億 | -3.65% | 42.18 | 4.65 |
| 12/26 | 3,890 | 3,913 | 3,850 | 3,867 | -0.31% | 2,377,500 | 7兆5291億 | -3.37% | 42.37 | 4.67 |
| 12/25 | 3,901 | 3,902 | 3,855 | 3,879 | +1.25% | 2,187,500 | 7兆5525億 | -3.15% | 42.5 | 4.69 |
| 12/22 | 3,825 | 3,872 | 3,823 | 3,831 | +0.16% | 2,772,900 | 7兆4590億 | -4.46% | 41.98 | 4.63 |
| 12/21 | 3,856 | 3,860 | 3,805 | 3,825 | -2.2% | 3,571,900 | 7兆4474億 | -4.73% | 41.91 | 4.62 |
| 12/20 | 3,909 | 3,943 | 3,907 | 3,911 | -0.18% | 3,888,500 | 7兆6148億 | -2.86% | 42.85 | 4.73 |
| 12/19 | 3,962 | 3,984 | 3,885 | 3,918 | -2.17% | 5,646,000 | 7兆6284億 | -2.8% | 42.93 | 4.74 |
| 12/18 | 3,990 | 4,017 | 3,951 | 4,005 | 0% | 3,083,600 | 7兆7978億 | -0.82% | 43.88 | 4.84 |
| 12/15 | 3,988 | 4,070 | 3,988 | 4,005 | -1.31% | 4,992,100 | 7兆7978億 | -0.87% | 43.88 | 4.84 |
| 12/14 | 4,095 | 4,140 | 4,000 | 4,058 | -0.05% | 4,164,800 | 7兆9010億 | +0.32% | 44.46 | 4.91 |
| 12/13 | 4,050 | 4,074 | 4,034 | 4,060 | -0.05% | 2,533,900 | 7兆9049億 | +0.37% | 44.48 | 4.91 |
| 12/12 | 4,192 | 4,210 | 4,062 | 4,062 | -1.88% | 3,145,700 | 7兆9088億 | +0.45% | 44.51 | 4.91 |
| 12/11 | 4,085 | 4,193 | 4,056 | 4,140 | +3.76% | 4,630,700 | 8兆607億 | +2.37% | 45.36 | 5 |
| 12/08 | 4,086 | 4,086 | 3,962 | 3,990 | -2.87% | 5,676,900 | 7兆7686億 | -1.24% | 43.72 | 4.82 |
| 12/07 | 4,200 | 4,207 | 4,098 | 4,108 | -2.47% | 3,819,200 | 7兆9984億 | +1.61% | 45.01 | 4.97 |
| 12/06 | 4,110 | 4,215 | 4,103 | 4,212 | +4.05% | 5,184,200 | 8兆2009億 | +4.44% | 46.15 | 5.09 |
| 12/05 | 4,052 | 4,069 | 4,006 | 4,048 | +0.57% | 3,986,200 | 7兆8815億 | +0.7% | 44.35 | 4.89 |
| 12/04 | 4,075 | 4,075 | 3,933 | 4,025 | -2.09% | 5,102,500 | 7兆8368億 | +0.15% | 44.1 | 4.87 |
| 12/01 | 4,070 | 4,118 | 4,029 | 4,111 | +2.77% | 7,766,700 | 8兆42億 | +2.29% | 45.04 | 4.97 |
| 11/30 | 3,961 | 4,037 | 3,925 | 4,000 | +1.73% | 10,096,500 | 7兆7881億 | -0.45% | 43.83 | 4.83 |
| 11/29 | 3,940 | 3,966 | 3,903 | 3,932 | -0.08% | 3,076,200 | 7兆6557億 | -2.26% | 43.08 | 4.75 |
| 11/28 | 3,999 | 4,004 | 3,898 | 3,935 | -1.63% | 4,746,300 | 7兆6615億 | -2.45% | 43.12 | 4.76 |
| 11/27 | 4,042 | 4,069 | 4,000 | 4,000 | -1.65% | 2,302,200 | 7兆7881億 | -1.01% | 43.83 | 4.83 |
| 11/24 | 4,107 | 4,154 | 4,065 | 4,067 | +0.27% | 3,556,700 | 7兆9185億 | +1.07% | 44.56 | 4.92 |
| 11/22 | 4,000 | 4,100 | 3,990 | 4,056 | +1.27% | 3,547,900 | 7兆8971億 | +1.02% | 44.44 | 4.9 |
| 11/21 | 4,013 | 4,063 | 3,950 | 4,005 | +1.47% | 4,988,900 | 7兆7978億 | -0.22% | 43.88 | 4.84 |
| 11/20 | 3,970 | 4,001 | 3,942 | 3,947 | -1.03% | 3,397,800 | 7兆6849億 | -1.69% | 43.25 | 4.77 |
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 | 1,263 3,790 4/18 3,790 4/16 | 915 2,745 3/19 | 39,744,900 13,248,300 10/25 | - | - | +10.41% 10/3 | -11.12% 3/19 |
| 2009年 3月期 | 1,113 3,340 9/1 | 500 1,501 3/3 1,500 3/2 | 34,884,300 11,628,100 5/13 | - | - | +12.26% 4/7 | -37.03% 10/10 |
| 2010年 3月期 | 688 2,065 8/20 | 537 1,611 5/12 | 47,849,700 15,949,900 5/12 | - | - | +13.32% 8/17 | -8.29% 10/7 |
| 2011年 3月期 | 627 1,880 2/21 | 491 1,473 3/17 | 23,063,100 7,687,700 3/16 | 1兆3329億 | 1兆443億 | +5.34% 8/19 | -16.63% 3/15 |
| 2012年 3月期 | 547 1,642 7/8 | 438 1,315 11/25 | 17,959,500 5,986,500 12/1 | 1兆1641億 | 9323億4946万 | +7.81% 3/6 | -11.27% 11/24 |
| 2013年 3月期 | 632 1,896 3/22 | 389 1,168 10/11 | 20,709,600 6,903,200 3/8 | 1兆3442億 | 8281億2484万 | +11.51% 3/15 | -7.62% 10/3 |
| 2014年 3月期 | 671 2,014 5/16 2,014 5/15 | 508 1,525 6/13 | 24,907,200 8,302,400 1/24 | 1兆4279億 | 1兆812億 | +11.41% 9/11 | -14.67% 6/7 |
| 2015年 3月期 | 678 2,035 3/26 | 519 1,556 1/16 | 37,154,100 12,384,700 1/9 | 1兆4428億 | 1兆1032億 | +9.16% 4/28 | -9.58% 10/17 |
| 2016年 3月期 | 923 2,769 8/6 | 616 1,848 4/6 | 25,219,200 8,406,400 5/14 | 1兆9632億 | 1兆3102億 | +13.16% 5/20 | -15.38% 9/8 |
| 2017年 3月期 | 917 2,750 5/11 | 731 2,192 11/9 | 24,131,700 8,043,900 10/28 | 1兆9497億 | 1兆5541億 | +7.2% 7/12 | -8.37% 11/9 |
| 2018年 3月期 | 1,414 4,241 2/7 | 762 2,285 8/24 | 25,544,100 8,514,700 8/31 | 3兆69億 | 1兆6200億 | +18.83% 2/2 | -7.24% 3/26 |
| 2019年 3月期 | 1,700 5,100 3/29 | 1,092 3,277 12/26 | 21,413,700 7,137,900 5/31 | 3兆6159億 | 2兆3234億 | +25.42% 4/1 | -18.1% 12/25 |
| 2020年 3月期 | 2,740 8,219 2/6 | 1,647 4,941 4/18 | 34,140,900 11,380,300 4/1 | 5兆8273億 | 3兆5032億 | +15.57% 3/30 | -21.23% 3/16 |
| 2021年 3月期 | 3,948 11/27 | 2,211 6,634 4/3 | 16,867,800 5,622,600 5/29 | 8兆3975億 | 4兆7035億 | +22.89% 5/29 | -12.86% 10/16 |
| 2022年 3月期 | 3,263 4/1 | 1,981 8/6 | 21,503,300 5/28 | 6兆9405億 | 3兆8570億 | +17.35% 9/3 | -12.75% 2/4 |
| 2023年 3月期 | 4,869 11/1 | 2,622 4/1 | 16,350,600 5/31 | 9兆4801億 | 5兆1051億 | +18.3% 8/15 | -9.5% 1/5 |
| 最新 | 4,443 2024/4/17 | 2,259,600 | 8兆6506億 | -5.87% 4,720 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 64%（1.64倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 106%（2.06倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
389円（2012/10/11） - 1041%（11.41倍）
4,443円（4/17）