株価チャート
株価
10/24
- 前日 (10/23)
- 1,021
- 始値
- 1,009
- 高値
- 1,023
- 安値
- 1,009
- 終値 -0.69%
- 1,014
- 出来高 +11.46%
- 2,728,100
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,024 - 株価（25日）
移動平均値 - -1.93%
1,034 - 出来高（5日）
移動平均値 - -0.29%
2,735,900
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 1,009 | 1,023 | 1,009 | 1,014 | -0.69% | 2,728,100 | 2兆4036億 | -1.93% | 19.21 | 1.49 |
| 10/23 | 1,021 | 1,032 | 1,017 | 1,021 | -0.29% | 2,447,500 | 2兆4202億 | -0.68% | 19.34 | 1.5 |
| 10/22 | 1,033 | 1,034 | 1,017 | 1,024 | -1.44% | 2,884,300 | 2兆4274億 | +0.29% | 19.4 | 1.5 |
| 10/21 | 1,037 | 1,047 | 1,035 | 1,039 | +1.56% | 2,543,400 | 2兆4629億 | +2.36% | 19.68 | 1.52 |
| 10/18 | 1,030 | 1,033 | 1,015 | 1,023 | -0.2% | 3,076,200 | 2兆4250億 | +1.49% | 19.38 | 1.5 |
| 10/17 | 1,050 | 1,063 | 1,016 | 1,025 | -2.29% | 6,309,200 | 2兆4297億 | +2.3% | 19.41 | 1.5 |
| 10/16 | 1,059 | 1,059 | 1,027 | 1,049 | -1.78% | 5,637,000 | 2兆4866億 | +5.32% | 19.87 | 1.54 |
| 10/15 | 1,087 | 1,101 | 1,064 | 1,068 | -1.29% | 3,029,300 | 2兆5317億 | +7.88% | 20.23 | 1.57 |
| 10/11 | 1,082 | 1,101 | 1,082 | 1,082 | -0.73% | 3,382,100 | 2兆5648億 | +10.07% | 20.49 | 1.59 |
| 10/10 | 1,097 | 1,099 | 1,081 | 1,090 | +0.28% | 3,426,600 | 2兆5838億 | +11.79% | 20.65 | 1.6 |
| 10/09 | 1,087 | 1,125 | 1,071 | 1,087 | +1.49% | 5,770,800 | 2兆5767億 | +12.29% | 20.59 | 1.59 |
| 10/08 | 1,138 | 1,144 | 1,060 | 1,071 | -6.95% | 9,959,800 | 2兆5388億 | +11.45% | 20.29 | 1.57 |
| 10/07 | 1,147 | 1,174 | 1,146 | 1,151 | +1.68% | 4,976,400 | 2兆7284億 | +20.52% | 21.8 | 1.69 |
| 10/04 | 1,143 | 1,164 | 1,112 | 1,132 | -1.31% | 5,283,500 | 2兆6834億 | +19.66% | 21.44 | 1.66 |
| 10/03 | 1,142 | 1,180 | 1,106 | 1,147 | +1.41% | 11,368,800 | 2兆7189億 | +22.41% | 21.73 | 1.68 |
| 10/02 | 1,073 | 1,135 | 1,071 | 1,131 | +3.29% | 7,447,500 | 2兆6810億 | +21.88% | 21.42 | 1.66 |
| 10/01 | 1,074 | 1,105 | 1,072 | 1,095 | -0.27% | 8,870,700 | 2兆5957億 | +19.15% | 20.74 | 1.61 |
| 09/30 | 1,045 | 1,105 | 1,045 | 1,098 | +3% | 12,095,800 | 2兆6028億 | +20.39% | 20.8 | 1.61 |
| 09/27 | 1,057 | 1,077 | 1,019 | 1,066 | +7.68% | 15,978,300 | 2兆5269億 | +17.79% | 20.19 | 1.56 |
| 09/26 | 948 | 992 | 932 | 990 | +3.77% | 7,563,900 | 2兆3468億 | +10.12% | 18.75 | 1.45 |
| 09/25 | 953 | 968 | 933 | 954 | +5.76% | 9,447,500 | 2兆2614億 | +6.47% | 18.07 | 1.4 |
| 09/24 | 879 | 917 | 871 | 902 | +3.56% | 4,736,600 | 2兆1382億 | +1.01% | 17.08 | 1.32 |
| 09/20 | 869 | 881 | 865 | 871 | +0.46% | 4,485,700 | 2兆647億 | -2.46% | 16.5 | 1.28 |
| 09/19 | 864 | 872 | 855 | 867 | +2% | 2,767,200 | 2兆552億 | -2.91% | 16.42 | 1.27 |
| 09/18 | 859 | 868 | 842 | 850 | -1.28% | 2,349,700 | 2兆149億 | -4.92% | 16.1 | 1.25 |
| 09/17 | 861 | 864 | 844 | 861 | -0.23% | 3,052,700 | 2兆410億 | -3.8% | 16.31 | 1.26 |
| 09/13 | 855 | 871 | 853 | 863 | -0.58% | 2,482,700 | 2兆457億 | -3.68% | 16.35 | 1.27 |
| 09/12 | 869 | 878 | 857 | 868 | +0.58% | 2,868,900 | 2兆576億 | -3.23% | 16.44 | 1.27 |
| 09/11 | 876 | 876 | 857 | 863 | -0.92% | 2,607,900 | 2兆457億 | -4% | 16.35 | 1.27 |
| 09/10 | 882 | 889 | 867 | 871 | -1.58% | 2,516,600 | 2兆647億 | -3.22% | 16.5 | 1.28 |
| 09/09 | 873 | 889 | 864 | 885 | -1.01% | 1,687,100 | 2兆979億 | -1.45% | 16.76 | 1.3 |
| 09/06 | 882 | 901 | 882 | 894 | +1.13% | 2,278,700 | 2兆1192億 | -0.45% | 16.93 | 1.31 |
| 09/05 | 879 | 891 | 877 | 884 | -1.01% | 1,931,400 | 2兆955億 | -1.78% | 16.74 | 1.3 |
| 09/04 | 893 | 901 | 891 | 893 | -1.43% | 2,484,600 | 2兆1168億 | -1.11% | 16.91 | 1.31 |
| 09/03 | 911 | 915 | 900 | 906 | -0.77% | 1,869,100 | 2兆1476億 | +0.11% | 17.16 | 1.33 |
| 09/02 | 925 | 929 | 899 | 913 | -0.98% | 2,585,100 | 2兆1642億 | +0.66% | 17.29 | 1.34 |
| 08/30 | 918 | 927 | 912 | 922 | +0.22% | 6,798,300 | 2兆1856億 | +1.43% | 17.46 | 1.35 |
| 08/29 | 906 | 922 | 905 | 920 | +1.1% | 3,088,400 | 2兆1808億 | +1.32% | 17.43 | 1.35 |
| 08/28 | 913 | 918 | 903 | 910 | -1.09% | 2,213,600 | 2兆1571億 | +0.11% | 17.24 | 1.33 |
| 08/27 | 918 | 922 | 913 | 920 | -0.11% | 2,314,500 | 2兆1808億 | +0.99% | 17.43 | 1.35 |
| 08/26 | 920 | 923 | 913 | 921 | +0.11% | 1,814,900 | 2兆1832億 | +0.88% | 17.44 | 1.35 |
| 08/23 | 925 | 925 | 917 | 920 | -0.22% | 1,643,200 | 2兆1808億 | +0.44% | 17.43 | 1.35 |
| 08/22 | 917 | 923 | 912 | 922 | +2.22% | 2,195,900 | 2兆1856億 | +0.44% | 17.46 | 1.35 |
| 08/21 | 905 | 908 | 893 | 902 | -1.42% | 2,263,100 | 2兆1382億 | -2.06% | 17.08 | 1.32 |
| 08/20 | 907 | 919 | 905 | 915 | +2.58% | 2,233,500 | 2兆1690億 | -1.08% | 17.33 | 1.34 |
| 08/19 | 888 | 902 | 883 | 892 | 0% | 2,241,700 | 2兆1144億 | -4.09% | 16.9 | 1.31 |
| 08/16 | 891 | 900 | 885 | 892 | +1.48% | 2,532,400 | 2兆1144億 | -4.6% | 16.9 | 1.31 |
| 08/15 | 876 | 894 | 867 | 879 | -0.34% | 2,413,600 | 2兆836億 | -6.49% | 16.65 | 1.29 |
| 08/14 | 900 | 900 | 875 | 882 | -0.56% | 3,427,300 | 2兆907億 | -6.67% | 16.71 | 1.29 |
| 08/13 | 877 | 890 | 869 | 887 | +1.37% | 3,873,600 | 2兆1026億 | -6.53% | 16.8 | 1.3 |
| 08/09 | 915 | 929 | 867 | 875 | -2.78% | 6,454,300 | 2兆741億 | -8.38% | 16.57 | 1.28 |
| 08/08 | 896 | 916 | 896 | 900 | -1.96% | 3,416,000 | 2兆1334億 | -6.54% | 17.05 | 1.32 |
| 08/07 | 892 | 935 | 884 | 918 | +3.96% | 4,947,300 | 2兆1761億 | -5.26% | 17.39 | 1.35 |
| 08/06 | 870 | 898 | 862 | 883 | +7.03% | 5,398,100 | 2兆931億 | -9.34% | 16.72 | 1.3 |
| 08/05 | 815 | 838 | 808 | 825 | -6.14% | 16,226,600 | 1兆9556億 | -15.82% | 15.63 | 1.21 |
| 08/02 | 915 | 921 | 877 | 879 | -5.38% | 5,370,700 | 2兆836億 | -11.12% | 16.65 | 1.29 |
| 08/01 | 966 | 966 | 929 | 929 | -3.03% | 4,252,200 | 2兆2022億 | -6.73% | 17.6 | 1.36 |
| 07/31 | 945 | 963 | 942 | 958 | +0.21% | 4,718,200 | 2兆2709億 | -4.3% | 18.15 | 1.41 |
| 07/30 | 950 | 962 | 947 | 956 | -0.52% | 22,238,700 | 2兆2662億 | -4.97% | 18.11 | 1.4 |
| 07/29 | 950 | 961 | 940 | 961 | +1.69% | 3,073,700 | 2兆2780億 | -4.85% | 18.2 | 1.41 |
| 07/26 | 920 | 946 | 918 | 945 | +2.72% | 4,485,500 | 2兆2401億 | -6.8% | 17.9 | 1.39 |
| 07/25 | 932 | 935 | 917 | 920 | -1.39% | 4,498,600 | 2兆1808億 | -9.63% | 17.43 | 1.35 |
| 07/24 | 949 | 959 | 932 | 933 | -2.61% | 5,731,900 | 2兆2116億 | -8.8% | 17.67 | 1.37 |
| 07/23 | 977 | 982 | 958 | 958 | -2.15% | 4,268,100 | 2兆2709億 | -6.81% | 18.15 | 1.41 |
| 07/22 | 980 | 984 | 973 | 979 | -0.71% | 3,245,900 | 2兆3207億 | -5.04% | 18.54 | 1.44 |
| 07/19 | 977 | 993 | 965 | 986 | +0.92% | 4,428,800 | 2兆3373億 | -4.64% | 18.68 | 1.45 |
| 07/18 | 984 | 996 | 976 | 977 | -2.2% | 4,980,800 | 2兆3159億 | -5.79% | 18.51 | 1.43 |
| 07/17 | 995 | 1,005 | 994 | 999 | -0.3% | 4,009,700 | 2兆3681億 | -4.03% | 18.92 | 1.47 |
| 07/16 | 1,025 | 1,030 | 996 | 1,002 | -2.24% | 4,772,700 | 2兆3752億 | -4.02% | 18.98 | 1.47 |
| 07/12 | 1,022 | 1,030 | 1,015 | 1,025 | -0.19% | 3,033,100 | 2兆4297億 | -2.19% | 19.41 | 1.5 |
| 07/11 | 1,022 | 1,033 | 1,019 | 1,027 | +0.79% | 3,138,800 | 2兆4345億 | -2.19% | 19.45 | 1.51 |
| 07/10 | 997 | 1,024 | 988 | 1,019 | +2.31% | 4,108,900 | 2兆4155億 | -3.23% | 19.3 | 1.49 |
| 07/09 | 988 | 1,005 | 986 | 996 | +1.01% | 5,669,400 | 2兆3610億 | -5.68% | 18.87 | 1.46 |
| 07/08 | 1,000 | 1,008 | 969 | 986 | -6.1% | 11,872,300 | 2兆3373億 | -6.98% | 18.68 | 1.45 |
| 07/05 | 1,060 | 1,062 | 1,050 | 1,050 | -1.04% | 1,593,300 | 2兆4890億 | -1.32% | 19.89 | 1.54 |
| 07/04 | 1,051 | 1,065 | 1,051 | 1,061 | +1.14% | 2,744,800 | 2兆5151億 | -0.28% | 20.1 | 1.56 |
| 07/03 | 1,041 | 1,049 | 1,035 | 1,049 | +1.16% | 2,145,700 | 2兆4866億 | -1.32% | 19.87 | 1.54 |
| 07/02 | 1,043 | 1,045 | 1,033 | 1,037 | -0.38% | 2,868,000 | 2兆4582億 | -2.45% | 19.64 | 1.52 |
| 07/01 | 1,055 | 1,055 | 1,036 | 1,041 | -0.67% | 2,660,500 | 2兆4677億 | -2.16% | 19.72 | 1.53 |
| 06/28 | 1,057 | 1,061 | 1,043 | 1,048 | -1.04% | 2,359,000 | 2兆4842億 | -1.6% | 19.85 | 1.54 |
| 06/27 | 1,073 | 1,081 | 1,058 | 1,059 | -0.09% | 2,375,000 | 2兆5103億 | -0.66% | 20.06 | 1.55 |
| 06/26 | 1,065 | 1,065 | 1,051 | 1,060 | -0.47% | 2,169,400 | 2兆5127億 | -0.66% | 20.08 | 1.55 |
| 06/25 | 1,072 | 1,072 | 1,054 | 1,065 | +0.19% | 2,112,500 | 2兆5245億 | -0.37% | 20.17 | 1.56 |
| 06/24 | 1,056 | 1,075 | 1,051 | 1,063 | +0.57% | 1,829,700 | 2兆5198億 | -0.84% | 20.13 | 1.56 |
| 06/21 | 1,062 | 1,070 | 1,045 | 1,057 | +0.19% | 5,125,300 | 2兆5056億 | -1.77% | 20.02 | 1.55 |
| 06/20 | 1,051 | 1,059 | 1,047 | 1,055 | +0.38% | 1,354,000 | 2兆5008億 | -2.31% | 19.98 | 1.55 |
| 06/19 | 1,051 | 1,055 | 1,040 | 1,051 | 0% | 1,388,000 | 2兆4914億 | -3.13% | 19.91 | 1.54 |
| 06/18 | 1,054 | 1,058 | 1,046 | 1,051 | +0.77% | 1,589,500 | 2兆4914億 | -3.4% | 19.91 | 1.54 |
| 06/17 | 1,052 | 1,052 | 1,033 | 1,043 | -1.14% | 2,385,600 | 2兆4724億 | -4.4% | 19.76 | 1.53 |
| 06/14 | 1,052 | 1,073 | 1,042 | 1,055 | -0.19% | 2,507,500 | 2兆5008億 | -3.56% | 19.98 | 1.55 |
| 06/13 | 1,083 | 1,083 | 1,055 | 1,057 | -1.4% | 2,409,200 | 2兆5056億 | -3.56% | 20.02 | 1.55 |
| 06/12 | 1,081 | 1,086 | 1,067 | 1,072 | -1.02% | 2,587,400 | 2兆5411億 | -2.28% | 20.3 | 1.57 |
| 06/11 | 1,080 | 1,092 | 1,074 | 1,083 | 0% | 2,075,900 | 2兆5672億 | -1.28% | 20.51 | 1.59 |
| 06/10 | 1,079 | 1,086 | 1,066 | 1,083 | -0.37% | 1,774,100 | 2兆5672億 | -1.28% | 20.51 | 1.59 |
| 06/07 | 1,088 | 1,088 | 1,073 | 1,087 | +0.18% | 1,317,600 | 2兆5767億 | -0.82% | 20.59 | 1.59 |
| 06/06 | 1,118 | 1,120 | 1,069 | 1,085 | -1.63% | 2,600,300 | 2兆5720億 | -0.82% | 20.55 | 1.59 |
| 06/05 | 1,106 | 1,123 | 1,094 | 1,103 | +0.27% | 2,734,100 | 2兆6146億 | +1.1% | 20.89 | 1.62 |
| 06/04 | 1,078 | 1,105 | 1,077 | 1,100 | +2.23% | 2,436,500 | 2兆6075億 | +1.2% | 20.84 | 1.61 |
| 06/03 | 1,061 | 1,083 | 1,061 | 1,076 | +1.8% | 2,063,900 | 2兆5506億 | -0.55% | 20.38 | 1.58 |
| 05/31 | 1,051 | 1,080 | 1,045 | 1,057 | +1.25% | 4,782,100 | 2兆5056億 | -1.86% | 20.02 | 1.55 |
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 | 143 712 5/11 714 5/10 | 69 345 3/17 | 32,815,000 6,563,000 5/21 | - | - | +7.66% 5/7 | -18.5% 2/12 |
| 2009年 3月期 | 97 485 6/6 | 51 257 10/28 | 11,625,000 2,325,000 5/13 | - | - | +19.22% 5/14 | -27.54% 10/27 |
| 2010年 3月期 | 125 625 3/31 | 69 345 4/28 | 21,480,000 4,296,000 10/23 | 1658億7625万 | - | +14.73% 10/30 | -11.19% 10/5 |
| 2011年 3月期 | 137 683 2/9 | 89 446 3/15 | 13,970,000 2,794,000 8/10 | 1812億6956万 | 1183億6929万 | +8.11% 10/19 | -16.67% 3/15 |
| 2012年 3月期 | 131 655 7/6 | 102 511 4/19 | 17,720,000 3,544,000 6/24 | 1738億3831万 | 1356億2042万 | +9.71% 2/8 | -7.87% 8/9 |
| 2013年 3月期 | 191 950 3/29 954 3/28 | 111 555 6/4 | 24,645,000 4,929,000 1/22 | 2531億9350万 | 1472億9811万 | +20.06% 1/22 | -6.34% 5/28 |
| 2014年 3月期 | 379 1,896 1/21 | 177 883 4/2 | 71,720,000 14,344,000 11/26 | 5032億303万 | 2343億4996万 | +14.32% 9/5 | -24.11% 2/4 |
| 2015年 3月期 | 972 4,860 3/17 4,860 3/13 | 286 1,432 5/7 | 18,515,000 3,703,000 9/10 | 1兆5814億 | 3800億5629万 | +27.27% 12/5 | -8.6% 4/17 |
| 2016年 3月期 | 886 4,430 4/2 | 402 2,012 2/12 | 12,936,500 2,587,300 8/11 | 1兆4415億 | 6547億971万 | +20.23% 4/22 | -26.15% 8/25 |
| 2017年 12月期 | 904 4,520 8/8 | 619 3,095 1/18 | 14,123,000 2,824,600 8/9 | 1兆4708億 | 1兆71億 | +10.54% 1/22 | -11.5% 11/28 |
| 2018年 12月期 | 1,046 5,230 5/21 | 668 3,340 2/15 | 10,378,000 2,075,600 5/24 | 1兆7018億 | 1兆868億 | +14.38% 5/11 | -13.56% 10/25 |
| 2019年 12月期 | 1,270 6,350 11/15 | 687 3,435 1/16 | 5,853,500 1,170,700 5/16 | 2兆663億 | 1兆1177億 | +12.28% 2/26 | -8.99% 5/13 |
| 2020年 12月期 | 2,796 13,980 11/27 | 906 4,530 3/17 | 12,479,500 2,495,900 5/29 | 4兆5491億 | 1兆4740億 | +29.44% 11/25 | -17.06% 1/20 |
| 2021年 12月期 | 2,292 11,460 1/4 | 1,078 10/13 | 10,590,900 5/27 | 3兆7291億 | 2兆5554億 | +8.66% 5/10 | -25.78% 1/19 |
| 2022年 12月期 | 1,314 1/5 | 843 2/7 | 31,423,100 1/19 | 3兆1148億 | 1兆9983億 | +15.14% 2/21 | -12.82% 2/8 |
| 2023年 12月期 | 1,313 8/1 | 953 10/24 | 26,360,600 7/28 | 3兆1124億 | 2兆2590億 | +14.37% 11/16 | -11.2% 5/31 |
| 最新 | 1,014 2024/10/24 | 2,728,100 | 2兆4036億 | -1.93% 1,034 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- -7%（0.93倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 49%（1.49倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 101%（2.01倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/10/24 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
37円（1998/11/13） - 2655%（27.55倍）
1,014円（10/24）