株価チャート
株価
4/18
- 前日 (4/17)
- 4,515
- 始値
- 4,530
- 高値
- 4,633
- 安値
- 4,519
- 終値 +1.82%
- 4,597
- 出来高 -44.78%
- 3,662,000
乖離率
- 株価（5日）
移動平均値 - -1.67%
4,675 - 株価（25日）
移動平均値 - -4.65%
4,821 - 出来高（5日）
移動平均値 - -1.4%
3,714,080
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 4,530 | 4,633 | 4,519 | 4,597 | +1.82% | 3,662,000 | 8兆3594億 | -4.65% | 71.61 | 8.12 |
| 04/17 | 4,675 | 4,681 | 4,511 | 4,515 | -4.18% | 6,631,400 | 8兆2103億 | -6.6% | 70.33 | 7.97 |
| 04/16 | 4,701 | 4,714 | 4,669 | 4,712 | -1.24% | 3,531,400 | 8兆5685億 | -2.87% | 73.4 | 8.32 |
| 04/15 | 4,741 | 4,783 | 4,707 | 4,771 | -0.19% | 2,107,200 | 8兆6758億 | -1.81% | 74.32 | 8.42 |
| 04/12 | 4,778 | 4,832 | 4,747 | 4,780 | +0.67% | 2,638,400 | 8兆6921億 | -1.83% | 74.46 | 8.44 |
| 04/11 | 4,799 | 4,809 | 4,733 | 4,748 | -1.88% | 2,899,700 | 8兆6340億 | -2.8% | 73.96 | 8.38 |
| 04/10 | 4,740 | 4,889 | 4,727 | 4,839 | +1.92% | 4,007,100 | 8兆7994億 | -1.31% | 75.38 | 8.54 |
| 04/09 | 4,749 | 4,784 | 4,730 | 4,748 | +0.57% | 2,134,200 | 8兆6340億 | -3.52% | 73.96 | 8.38 |
| 04/08 | 4,714 | 4,746 | 4,684 | 4,721 | +0.55% | 2,240,500 | 8兆5849億 | -4.47% | 73.54 | 8.34 |
| 04/05 | 4,674 | 4,719 | 4,642 | 4,695 | -0.47% | 3,535,900 | 8兆5376億 | -5.51% | 73.13 | 8.29 |
| 04/04 | 4,730 | 4,762 | 4,710 | 4,717 | +0.23% | 3,398,200 | 8兆5776億 | -5.58% | 73.48 | 8.33 |
| 04/03 | 4,770 | 4,805 | 4,696 | 4,706 | -1.4% | 4,209,400 | 8兆5576億 | -6.25% | 73.3 | 8.31 |
| 04/02 | 4,861 | 4,869 | 4,761 | 4,773 | -2.17% | 4,049,400 | 8兆6794億 | -5.35% | 74.35 | 8.43 |
| 04/01 | 4,852 | 4,896 | 4,831 | 4,879 | +0.62% | 2,793,300 | 8兆8722億 | -3.67% | 76 | 8.62 |
| 03/29 | 4,852 | 4,904 | 4,839 | 4,849 | +0.25% | 3,110,500 | 8兆8176億 | -4.64% | 75.53 | 8.56 |
| 03/28 | 4,906 | 4,913 | 4,830 | 4,837 | -2.28% | 4,943,000 | 8兆7958億 | -5.27% | 75.35 | 8.54 |
| 03/27 | 4,976 | 4,980 | 4,927 | 4,950 | +0.16% | 4,966,500 | 9兆13億 | -3.49% | 77.11 | 8.74 |
| 03/26 | 4,949 | 4,962 | 4,901 | 4,942 | -0.28% | 3,295,700 | 8兆9867億 | -4.09% | 76.98 | 8.73 |
| 03/25 | 5,037 | 5,037 | 4,955 | 4,956 | -1.65% | 3,486,000 | 9兆122億 | -4.08% | 77.2 | 8.75 |
| 03/22 | 5,019 | 5,052 | 4,990 | 5,039 | +1.12% | 3,696,200 | 9兆1631億 | -2.74% | 78.49 | 8.9 |
| 03/21 | 5,089 | 5,094 | 4,948 | 4,983 | -0.84% | 4,675,300 | 9兆613億 | -3.99% | 77.62 | 8.8 |
| 03/19 | 4,994 | 5,025 | 4,961 | 5,025 | +0.7% | 3,548,100 | 9兆1377億 | -3.37% | 78.27 | 8.87 |
| 03/18 | 4,900 | 4,999 | 4,895 | 4,990 | +2.19% | 4,125,100 | 9兆740億 | -4.13% | 77.73 | 8.81 |
| 03/15 | 4,871 | 4,943 | 4,862 | 4,883 | +0.25% | 10,629,600 | 8兆8794億 | -6.28% | 76.06 | 8.62 |
| 03/14 | 4,900 | 4,902 | 4,814 | 4,871 | -0.96% | 5,267,800 | 8兆8576億 | -6.69% | 75.87 | 8.6 |
| 03/13 | 4,965 | 4,968 | 4,880 | 4,918 | -0.59% | 3,981,000 | 8兆9431億 | -5.97% | 76.61 | 8.68 |
| 03/12 | 4,900 | 4,947 | 4,852 | 4,947 | +0.57% | 4,408,000 | 8兆9958億 | -5.63% | 77.06 | 8.74 |
| 03/11 | 5,019 | 5,019 | 4,843 | 4,919 | -2.01% | 9,171,700 | 8兆9449億 | -6.5% | 76.62 | 8.69 |
| 03/08 | 4,984 | 5,066 | 4,939 | 5,020 | -2.88% | 14,538,800 | 9兆1286億 | -5% | 78.2 | 8.86 |
| 03/07 | 5,198 | 5,227 | 5,150 | 5,169 | -0.77% | 3,882,900 | 9兆3995億 | -2.53% | 80.52 | 9.13 |
| 03/06 | 5,255 | 5,264 | 5,177 | 5,209 | -1.27% | 4,164,900 | 9兆4723億 | -2.05% | 81.14 | 9.2 |
| 03/05 | 5,256 | 5,284 | 5,180 | 5,276 | -0.08% | 2,826,500 | 9兆5941億 | -0.99% | 82.18 | 9.32 |
| 03/04 | 5,385 | 5,410 | 5,280 | 5,280 | -2.02% | 3,196,100 | 9兆6014億 | -1.05% | 82.25 | 9.32 |
| 03/01 | 5,351 | 5,400 | 5,327 | 5,389 | +0.48% | 2,935,900 | 9兆7996億 | +0.79% | 83.94 | 9.52 |
| 02/29 | 5,322 | 5,403 | 5,318 | 5,363 | +0.69% | 3,584,400 | 9兆7523億 | +0.22% | 83.54 | 9.47 |
| 02/28 | 5,300 | 5,408 | 5,299 | 5,326 | +0.74% | 3,354,900 | 9兆6850億 | -0.6% | 82.96 | 9.4 |
| 02/27 | 5,325 | 5,358 | 5,287 | 5,287 | -0.71% | 3,005,700 | 9兆6141億 | -1.53% | 82.35 | 9.34 |
| 02/26 | 5,367 | 5,390 | 5,304 | 5,325 | -0.84% | 3,770,800 | 9兆6832億 | -1.02% | 82.95 | 9.4 |
| 02/22 | 5,356 | 5,388 | 5,337 | 5,370 | -0.28% | 3,107,400 | 9兆7650億 | -0.37% | 83.65 | 9.48 |
| 02/21 | 5,335 | 5,405 | 5,266 | 5,385 | -0.11% | 4,050,700 | 9兆7923億 | -0.3% | 83.88 | 9.51 |
| 02/20 | 5,521 | 5,530 | 5,360 | 5,391 | -2.92% | 4,497,800 | 9兆8032億 | -0.41% | 83.97 | 9.52 |
| 02/19 | 5,353 | 5,555 | 5,336 | 5,553 | +4.52% | 6,045,800 | 10兆978億 | +2.49% | 86.5 | 9.81 |
| 02/16 | 5,305 | 5,353 | 5,278 | 5,313 | +0.28% | 3,872,000 | 9兆6614億 | -1.94% | 82.76 | 9.38 |
| 02/15 | 5,270 | 5,299 | 5,228 | 5,298 | +0.95% | 3,729,700 | 9兆6341億 | -2.32% | 82.53 | 9.36 |
| 02/14 | 5,206 | 5,256 | 5,161 | 5,248 | +0.02% | 3,752,300 | 9兆5432億 | -3.37% | 81.75 | 9.27 |
| 02/13 | 5,220 | 5,250 | 5,137 | 5,247 | +1.69% | 4,428,700 | 9兆5414億 | -3.42% | 81.73 | 9.27 |
| 02/09 | 5,148 | 5,202 | 5,101 | 5,160 | +0.94% | 5,041,000 | 9兆3832億 | -5.04% | 80.38 | 9.11 |
| 02/08 | 5,130 | 5,135 | 5,051 | 5,112 | 0% | 3,772,900 | 9兆2959億 | -5.93% | 79.63 | 9.03 |
| 02/07 | 5,137 | 5,159 | 5,060 | 5,112 | -0.47% | 5,103,700 | 9兆2959億 | -6.01% | 79.63 | 9.03 |
| 02/06 | 5,210 | 5,212 | 5,106 | 5,136 | -1.4% | 6,515,800 | 9兆3395億 | -5.67% | 80 | 9.07 |
| 02/05 | 5,426 | 5,435 | 5,201 | 5,209 | -3.88% | 6,858,900 | 9兆4723億 | -4.44% | 81.14 | 9.2 |
| 02/02 | 5,523 | 5,530 | 5,418 | 5,419 | -1.47% | 3,514,900 | 9兆8541億 | -0.61% | 84.41 | 9.57 |
| 02/01 | 5,476 | 5,552 | 5,462 | 5,500 | -0.04% | 3,841,400 | 10兆14億 | +0.95% | 85.67 | 9.71 |
| 01/31 | 5,501 | 5,647 | 5,461 | 5,502 | -0.58% | 6,177,900 | 10兆51億 | +1.16% | 85.7 | 9.72 |
| 01/30 | 5,532 | 5,599 | 5,507 | 5,534 | +0.67% | 3,534,800 | 10兆633億 | +1.93% | 86.2 | 9.77 |
| 01/29 | 5,463 | 5,501 | 5,410 | 5,497 | +0.9% | 2,263,300 | 9兆9960億 | +1.42% | 85.63 | 9.71 |
| 01/26 | 5,550 | 5,556 | 5,442 | 5,448 | -2.05% | 2,840,100 | 9兆9069億 | +0.68% | 84.86 | 9.62 |
| 01/25 | 5,502 | 5,605 | 5,500 | 5,562 | +1.5% | 2,743,500 | 10兆1142億 | +2.92% | 86.64 | 9.82 |
| 01/24 | 5,540 | 5,544 | 5,477 | 5,480 | -1.12% | 2,847,400 | 9兆9651億 | +1.61% | 85.36 | 9.68 |
| 01/23 | 5,595 | 5,647 | 5,534 | 5,542 | -0.91% | 2,315,000 | 10兆778億 | +2.99% | 86.33 | 9.79 |
| 01/22 | 5,565 | 5,593 | 5,523 | 5,593 | +0.56% | 1,906,500 | 10兆1705億 | +4.15% | 87.12 | 9.88 |
| 01/19 | 5,644 | 5,665 | 5,531 | 5,562 | -0.13% | 2,358,900 | 10兆1142億 | +3.83% | 86.64 | 9.82 |
| 01/18 | 5,637 | 5,650 | 5,542 | 5,569 | -1.31% | 2,989,400 | 10兆1269億 | +4.15% | 86.75 | 9.83 |
| 01/17 | 5,656 | 5,765 | 5,594 | 5,643 | -0.72% | 5,384,200 | 10兆2615億 | +5.83% | 87.9 | 9.96 |
| 01/16 | 5,550 | 5,700 | 5,547 | 5,684 | +2.71% | 5,541,400 | 10兆3360億 | +6.94% | 88.54 | 10.04 |
| 01/15 | 5,554 | 5,561 | 5,468 | 5,534 | -0.22% | 3,370,100 | 10兆633億 | +4.53% | 86.2 | 9.77 |
| 01/12 | 5,538 | 5,547 | 5,459 | 5,546 | +1.54% | 4,239,600 | 10兆851億 | +5.14% | 86.39 | 9.79 |
| 01/11 | 5,500 | 5,532 | 5,413 | 5,462 | -0.07% | 4,540,500 | 9兆9323億 | +3.94% | 85.08 | 9.64 |
| 01/10 | 5,332 | 5,482 | 5,330 | 5,466 | +3.09% | 5,216,200 | 9兆9396億 | +4.31% | 85.14 | 9.65 |
| 01/09 | 5,300 | 5,349 | 5,277 | 5,302 | +0.53% | 2,604,100 | 9兆6414億 | +1.53% | 82.59 | 9.36 |
| 01/05 | 5,165 | 5,292 | 5,153 | 5,274 | +2.37% | 3,223,700 | 9兆5905億 | +1.23% | 82.15 | 9.31 |
| 01/04 | 5,238 | 5,240 | 5,106 | 5,152 | -1.89% | 3,583,200 | 9兆3686億 | -0.96% | 80.25 | 9.1 |
| 2023 | ||||||||||
| 12/29 | 5,261 | 5,309 | 5,223 | 5,251 | -0.17% | 2,361,400 | 9兆5486億 | +1.02% | 81.79 | 9.27 |
| 12/28 | 5,266 | 5,269 | 5,217 | 5,260 | -0.51% | 1,565,900 | 9兆5650億 | +1.29% | 81.93 | 9.29 |
| 12/27 | 5,250 | 5,292 | 5,241 | 5,287 | +0.84% | 2,334,500 | 9兆6141億 | +1.85% | 82.35 | 9.34 |
| 12/26 | 5,300 | 5,302 | 5,223 | 5,243 | -1.24% | 1,735,200 | 9兆5341億 | +1.1% | 81.67 | 9.26 |
| 12/25 | 5,275 | 5,312 | 5,266 | 5,309 | +0.89% | 1,172,800 | 9兆6541億 | +2.43% | 82.7 | 9.37 |
| 12/22 | 5,265 | 5,307 | 5,240 | 5,262 | -0.17% | 1,684,800 | 9兆5686億 | +1.6% | 81.97 | 9.29 |
| 12/21 | 5,263 | 5,289 | 5,227 | 5,271 | -0.72% | 1,794,600 | 9兆5850億 | +1.89% | 82.11 | 9.31 |
| 12/20 | 5,277 | 5,352 | 5,271 | 5,309 | +0.82% | 2,757,800 | 9兆6541億 | +2.79% | 82.7 | 9.37 |
| 12/19 | 5,232 | 5,266 | 5,173 | 5,266 | -0.32% | 2,383,800 | 9兆5759億 | +2.17% | 82.03 | 9.3 |
| 12/18 | 5,260 | 5,283 | 5,214 | 5,283 | +0.25% | 2,132,900 | 9兆6068億 | +2.64% | 82.29 | 9.33 |
| 12/15 | 5,271 | 5,284 | 5,231 | 5,270 | +1.4% | 3,045,400 | 9兆5832億 | +2.55% | 82.09 | 9.31 |
| 12/14 | 5,247 | 5,284 | 5,167 | 5,197 | -1.1% | 2,610,600 | 9兆4504億 | +1.27% | 80.95 | 9.18 |
| 12/13 | 5,302 | 5,360 | 5,231 | 5,255 | -0.32% | 3,533,400 | 9兆5559億 | +2.56% | 81.86 | 9.28 |
| 12/12 | 5,285 | 5,314 | 5,253 | 5,272 | -0.53% | 2,477,800 | 9兆5868億 | +3.01% | 82.12 | 9.31 |
| 12/11 | 5,212 | 5,311 | 5,191 | 5,300 | +1.71% | 3,937,000 | 9兆6377億 | +3.54% | 82.56 | 9.36 |
| 12/08 | 5,178 | 5,222 | 5,147 | 5,211 | +0.21% | 3,918,500 | 9兆4759億 | +1.86% | 81.17 | 9.2 |
| 12/07 | 5,157 | 5,203 | 5,143 | 5,200 | +0.42% | 2,971,900 | 9兆4559億 | +1.76% | 81 | 9.18 |
| 12/06 | 5,091 | 5,188 | 5,070 | 5,178 | +2.39% | 3,159,700 | 9兆4159億 | +1.59% | 80.66 | 9.14 |
| 12/05 | 5,044 | 5,085 | 5,030 | 5,057 | +0.24% | 2,143,300 | 9兆1959億 | -0.43% | 78.77 | 8.93 |
| 12/04 | 5,029 | 5,055 | 4,981 | 5,045 | -0.57% | 2,265,100 | 9兆1740億 | -0.39% | 78.59 | 8.91 |
| 12/01 | 5,030 | 5,092 | 5,002 | 5,074 | +0.98% | 2,804,800 | 9兆2268億 | +0.48% | 79.04 | 8.96 |
| 11/30 | 4,969 | 5,028 | 4,911 | 5,025 | +0.74% | 6,122,500 | 9兆1377億 | -0.18% | 78.27 | 8.87 |
| 11/29 | 5,050 | 5,078 | 4,988 | 4,988 | -1.73% | 2,600,500 | 9兆704億 | -0.62% | 77.7 | 8.81 |
| 11/28 | 5,072 | 5,109 | 5,058 | 5,076 | +0.34% | 2,092,600 | 9兆2304億 | +1.46% | 79.07 | 8.96 |
| 11/27 | 5,093 | 5,110 | 5,007 | 5,059 | -1.13% | 3,195,300 | 9兆1995億 | +1.53% | 78.8 | 8.93 |
| 11/24 | 5,219 | 5,220 | 5,112 | 5,117 | -2.16% | 2,666,400 | 9兆3050億 | +3.12% | 79.71 | 9.04 |
| 11/22 | 5,162 | 5,250 | 5,153 | 5,230 | +1.32% | 2,522,200 | 9兆5104億 | +5.78% | 81.47 | 9.24 |
| 11/21 | 5,165 | 5,193 | 5,155 | 5,162 | +0.1% | 2,385,800 | 9兆3868億 | +4.83% | 80.41 | 9.11 |
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 | 355 7,090 8/9 | 288 5,750 3/17 | 18,748,000 937,400 8/9 | - | - | +8.91% 8/9 | -7.63% 1/23 |
| 2009年 3月期 | 375 7,500 12/25 | 292 5,840 4/1 | 15,916,000 795,800 9/3 | - | - | +7.28% 8/6 | -13.18% 10/10 |
| 2010年 3月期 | 330 6,580 3/25 6,590 3/24 | 298 5,960 11/26 5,960 11/25 | 15,912,000 795,600 9/24 | - | - | +4.13% 4/14 | -2.28% 8/19 |
| 2011年 3月期 | 416 8,320 3/10 | 300 6,000 3/15 | 30,356,000 1,517,800 3/28 | 7564億7553万 | 5455億3524万 | +4.77% 4/22 | -22% 3/15 |
| 2012年 3月期 | 447 8,930 3/26 | 311 6,210 4/6 | 24,116,000 1,205,800 4/6 | 8119億3828万 | 5646億2897万 | +6.51% 7/19 | -4.76% 6/3 |
| 2013年 3月期 | 791 15,820 3/21 | 415 8,300 5/25 | 19,358,000 967,900 9/25 | 1兆4383億 | 7546億5708万 | +16.63% 3/7 | -5.54% 5/24 |
| 2014年 3月期 | 840 16,800 8/6 | 652 13,030 6/7 | 17,486,000 874,300 3/26 | 1兆5274億 | 1兆1847億 | +10.35% 7/2 | -10.35% 6/3 |
| 2015年 3月期 | 1,978 9,890 3/30 | 757 15,140 5/7 | 67,880,000 3,394,000 3/10 | 3兆5968億 | 1兆3765億 | +21.03% 3/9 | -8.99% 4/30 |
| 2016年 3月期 | 1,908 9,540 4/7 | 1,176 5,880 8/25 | 25,671,500 5,134,300 8/25 | 3兆4696億 | 2兆1384億 | +9.72% 2/1 | -19.89% 8/25 |
| 2017年 3月期 | 1,610 8,049 4/1 | 1,165 5,823 11/9 | 13,722,500 2,744,500 11/30 | 2兆9273億 | 2兆1177億 | +7.12% 12/13 | -11.8% 6/24 |
| 2018年 3月期 | 2,266 11,330 1/29 | 1,261 6,303 4/28 | 13,309,000 2,661,800 11/30 | 4兆1206億 | 2兆2923億 | +9.62% 12/8 | -6.29% 2/6 |
| 2019年 3月期 | 2,547 12,735 3/26 | 1,995 9,976 10/30 | 10,223,000 2,044,600 5/31 | 4兆6315億 | 3兆6281億 | +7.24% 2/20 | -9.56% 10/29 |
| 2020年 3月期 | 3,396 16,980 10/9 | 2,250 11,250 3/13 | 24,333,500 4,866,700 2/28 | 6兆1754億 | 4兆915億 | +12.53% 3/25 | -14.48% 2/27 |
| 2021年 3月期 | 3,728 18,640 2/18 | 2,473 12,365 8/3 | 13,812,000 2,762,400 11/10 | 6兆7791億 | 4兆4970億 | +12.03% 11/11 | -9.91% 8/3 |
| 2022年 3月期 | 4,970 24,850 3/25 | 2,920 14,600 5/13 | 14,292,500 2,858,500 10/28 | 9兆377億 | 5兆3098億 | +14.76% 2/10 | -21.52% 5/10 |
| 2023年 3月期 | 4,778 23,890 4/4 | 3,354 16,770 5/12 | 30,090,200 3/31 | 8兆6885億 | 6兆990億 | +11.39% 8/1 | -21.32% 5/12 |
| 最新 | 4,597 2024/4/18 | 3,662,000 | 8兆3594億 | -4.65% 4,821 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 71%（1.71倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- 10%（1.1倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
215円（1998/10/13） - 2038%（21.38倍）
4,597円（4/18）