株価チャート
株価
9/20
- 前日 (9/19)
- 963
- 始値
- 986
- 高値
- 1,002
- 安値
- 968
- 終値 +0.83%
- 971
- 出来高 -6.18%
- 30,373,300
乖離率
- 株価(5日)
移動平均値 - +1.78%
954 - 株価(25日)
移動平均値 - +0.94%
962 - 出来高(5日)
移動平均値 - +9.54%
27,726,840
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 986 | 1,002 | 968 | 971 | +0.83% | 30,373,300 | 2兆872億 | +0.94% | - | 2.43 |
09/19 | 957 | 980 | 951 | 963 | +1.8% | 32,375,100 | 2兆700億 | +0.52% | - | 2.41 |
09/18 | 950 | 960 | 932 | 946 | +0.32% | 26,042,100 | 2兆334億 | -0.84% | - | 2.36 |
09/17 | 952 | 962 | 921 | 943 | -0.42% | 23,689,300 | 2兆270億 | -0.74% | - | 2.36 |
09/13 | 947 | 959 | 931 | 947 | +0.96% | 26,154,400 | 2兆356億 | +0.32% | - | 2.37 |
09/12 | 956 | 957 | 915 | 938 | +0.97% | 34,033,100 | 2兆162億 | +0.11% | - | 2.34 |
09/11 | 945 | 955 | 922 | 929 | -2% | 24,386,600 | 1兆9969億 | -0.21% | - | 2.32 |
09/10 | 972 | 976 | 946 | 948 | -0.94% | 27,377,200 | 2兆377億 | +2.71% | - | 2.37 |
09/09 | 913 | 958 | 905 | 957 | +1.16% | 42,859,800 | 2兆571億 | +5.05% | - | 2.39 |
09/06 | 1,006 | 1,008 | 928 | 946 | -5.02% | 68,242,600 | 2兆334億 | +4.53% | - | 2.36 |
09/05 | 991 | 1,018 | 987 | 996 | -0.6% | 29,350,400 | 2兆1409億 | +10.54% | - | 2.49 |
09/04 | 1,025 | 1,028 | 991 | 1,002 | -6.18% | 40,138,700 | 2兆1538億 | +11.83% | - | 2.5 |
09/03 | 1,040 | 1,070 | 1,031 | 1,068 | +3.09% | 36,492,300 | 2兆2957億 | +19.73% | - | 2.67 |
09/02 | 1,047 | 1,053 | 1,026 | 1,036 | +0.19% | 21,213,400 | 2兆2269億 | +17.06% | - | 2.59 |
08/30 | 1,001 | 1,036 | 999 | 1,034 | +3.09% | 37,401,600 | 2兆2226億 | +17.77% | - | 2.58 |
08/29 | 1,003 | 1,036 | 996 | 1,003 | -2.53% | 43,724,900 | 2兆1560億 | +15.29% | - | 2.51 |
08/28 | 957 | 1,042 | 951 | 1,029 | +9.24% | 89,306,000 | 2兆2118億 | +18.96% | - | 2.57 |
08/27 | 933 | 944 | 921 | 942 | +0.11% | 24,073,400 | 2兆248億 | +9.53% | - | 2.35 |
08/26 | 940 | 949 | 924 | 941 | -0.53% | 21,145,600 | 2兆227億 | +9.8% | - | 2.35 |
08/23 | 945 | 952 | 932 | 946 | +0.53% | 24,603,600 | 2兆334億 | +10.77% | - | 2.36 |
08/22 | 951 | 964 | 927 | 941 | -0.95% | 41,808,500 | 2兆227億 | +10.58% | - | 2.35 |
08/21 | 900 | 950 | 894 | 950 | +4.63% | 49,141,900 | 2兆415億 | +11.9% | - | 2.37 |
08/20 | 873 | 908 | 860 | 908 | +3.53% | 29,816,300 | 1兆9513億 | +7.08% | - | 2.27 |
08/19 | 880 | 904 | 876 | 877 | -1.68% | 26,578,000 | 1兆8846億 | +3.42% | - | 2.19 |
08/16 | 882 | 901 | 875 | 892 | +3.12% | 31,580,000 | 1兆9169億 | +5.06% | - | 2.23 |
08/15 | 858 | 878 | 857 | 865 | -0.46% | 25,762,200 | 1兆8589億 | +1.76% | - | 2.16 |
08/14 | 855 | 873 | 831 | 869 | +2.12% | 40,796,300 | 1兆8675億 | +2.12% | - | 2.17 |
08/13 | 805 | 859 | 805 | 851 | +9.1% | 54,818,100 | 1兆8288億 | -0.12% | - | 2.13 |
08/09 | 788 | 801 | 758 | 780 | +0.91% | 25,234,300 | 1兆6762億 | -8.67% | - | 1.95 |
08/08 | 768 | 788 | 762 | 773 | -1.02% | 23,970,300 | 1兆6611億 | -9.91% | - | 1.93 |
08/07 | 725 | 797 | 717 | 781 | +6.69% | 37,882,800 | 1兆6783億 | -9.4% | - | 1.95 |
08/06 | 730 | 755 | 707 | 732 | +10.24% | 38,972,300 | 1兆5730億 | -15.38% | - | 1.83 |
08/05 | 720 | 735 | 650 | 664 | -15.84% | 57,286,500 | 1兆4269億 | -23.68% | - | 1.66 |
08/02 | 825 | 834 | 789 | 789 | -7.72% | 39,148,400 | 1兆6955億 | -10.03% | - | 1.97 |
08/01 | 875 | 877 | 845 | 855 | -3.06% | 25,837,800 | 1兆8374億 | -2.73% | - | 2.14 |
07/31 | 882 | 887 | 859 | 882 | -0.9% | 36,223,000 | 1兆8954億 | +0.34% | - | 2.2 |
07/30 | 890 | 895 | 843 | 890 | -1.55% | 84,803,500 | 1兆9126億 | +1.37% | - | 2.22 |
07/29 | 854 | 916 | 847 | 904 | +7.62% | 47,841,800 | 1兆9427億 | +3.31% | - | 2.26 |
07/26 | 842 | 853 | 834 | 840 | -0.24% | 14,302,700 | 1兆8051億 | -3.67% | - | 2.1 |
07/25 | 863 | 865 | 837 | 842 | -4.75% | 27,032,500 | 1兆8094億 | -3.33% | - | 2.1 |
07/24 | 899 | 904 | 881 | 884 | -1.67% | 18,414,000 | 1兆8997億 | +1.61% | - | 2.21 |
07/23 | 877 | 907 | 876 | 899 | +3.33% | 27,152,900 | 1兆9319億 | +3.57% | - | 2.25 |
07/22 | 877 | 878 | 864 | 870 | +0.23% | 12,989,900 | 1兆8691億 | +0.69% | - | 2.17 |
07/19 | 872 | 879 | 863 | 868 | -0.91% | 17,402,800 | 1兆8648億 | +0.81% | - | 2.17 |
07/18 | 882 | 889 | 867 | 876 | -2.12% | 24,113,500 | 1兆8820億 | +1.98% | - | 2.19 |
07/17 | 916 | 919 | 891 | 895 | -1.43% | 25,674,100 | 1兆9228億 | +4.56% | - | 2.24 |
07/16 | 921 | 925 | 908 | 908 | -0.55% | 27,006,500 | 1兆9508億 | +6.45% | - | 2.27 |
07/12 | 890 | 913 | 882 | 913 | +0.33% | 29,298,000 | 1兆9615億 | +7.41% | - | 2.28 |
07/11 | 918 | 924 | 903 | 910 | -0.33% | 25,084,100 | 1兆9551億 | +7.31% | - | 2.27 |
07/10 | 890 | 914 | 881 | 913 | +2.13% | 27,747,800 | 1兆9615億 | +8.05% | - | 2.28 |
07/09 | 890 | 898 | 883 | 894 | +0.68% | 20,405,800 | 1兆9207億 | +6.3% | - | 2.23 |
07/08 | 890 | 899 | 877 | 888 | -1.11% | 28,139,900 | 1兆9078億 | +5.71% | - | 2.22 |
07/05 | 890 | 908 | 887 | 898 | +1.35% | 33,752,300 | 1兆9293億 | +7.16% | - | 2.24 |
07/04 | 865 | 888 | 861 | 886 | +3.02% | 25,959,800 | 1兆9035億 | +6.24% | - | 2.21 |
07/03 | 869 | 890 | 848 | 860 | -0.92% | 30,140,800 | 1兆8476億 | +3.49% | - | 2.15 |
07/02 | 860 | 872 | 851 | 868 | +0.81% | 24,101,200 | 1兆8648億 | +4.83% | - | 2.17 |
07/01 | 835 | 867 | 832 | 861 | +3.73% | 29,678,700 | 1兆8498億 | +4.24% | - | 2.15 |
06/28 | 865 | 868 | 826 | 830 | -2.7% | 32,740,400 | 1兆7832億 | +0.85% | - | 2.07 |
06/27 | 846 | 854 | 825 | 853 | +0.71% | 26,850,400 | 1兆8326億 | +3.9% | - | 2.13 |
06/26 | 849 | 867 | 844 | 847 | -0.12% | 20,964,200 | 1兆8197億 | +3.55% | - | 2.12 |
06/25 | 815 | 853 | 815 | 848 | +2.91% | 21,629,200 | 1兆8219億 | +4.05% | - | 2.12 |
06/24 | 815 | 831 | 815 | 824 | +1.35% | 13,321,700 | 1兆7703億 | +1.35% | - | 2.06 |
06/21 | 831 | 838 | 813 | 813 | -1.45% | 18,402,600 | 1兆7437億 | 0% | - | 2.03 |
06/20 | 829 | 836 | 819 | 825 | -0.48% | 11,471,800 | 1兆7695億 | +1.6% | - | 2.06 |
06/19 | 835 | 844 | 822 | 829 | +0.12% | 19,115,000 | 1兆7781億 | +2.22% | - | 2.07 |
06/18 | 800 | 829 | 797 | 828 | +5.34% | 29,044,400 | 1兆7759億 | +2.35% | - | 2.06 |
06/17 | 806 | 806 | 774 | 786 | -3.44% | 26,921,900 | 1兆6858億 | -2.84% | - | 1.96 |
06/14 | 799 | 815 | 799 | 814 | +1.37% | 12,234,400 | 1兆7459億 | +0.49% | - | 2.03 |
06/13 | 814 | 814 | 802 | 803 | -0.74% | 12,672,200 | 1兆7223億 | -0.74% | - | 2 |
06/12 | 816 | 819 | 803 | 809 | -1.22% | 15,514,800 | 1兆7352億 | 0% | - | 2.02 |
06/11 | 840 | 843 | 813 | 819 | -2.38% | 20,501,000 | 1兆7566億 | +1.36% | - | 2.04 |
06/10 | 848 | 850 | 827 | 839 | -1.29% | 20,148,400 | 1兆7995億 | +3.84% | - | 2.09 |
06/07 | 838 | 853 | 834 | 850 | +1.67% | 19,021,200 | 1兆8231億 | +5.72% | - | 2.12 |
06/06 | 834 | 840 | 819 | 836 | +0.84% | 17,229,700 | 1兆7931億 | +4.5% | - | 2.08 |
06/05 | 844 | 861 | 822 | 829 | -1.89% | 23,182,100 | 1兆7781億 | +4.02% | - | 2.07 |
06/04 | 840 | 846 | 825 | 845 | +0.6% | 19,271,900 | 1兆8124億 | +6.42% | - | 2.11 |
06/03 | 816 | 844 | 810 | 840 | +2.94% | 31,455,300 | 1兆8017億 | +6.46% | - | 2.09 |
05/31 | 799 | 816 | 799 | 816 | +2.26% | 23,716,700 | 1兆7502億 | +3.68% | - | 2.04 |
05/30 | 795 | 808 | 793 | 798 | -0.37% | 14,918,800 | 1兆7116億 | +1.79% | - | 1.99 |
05/29 | 797 | 817 | 794 | 801 | +0.5% | 20,378,900 | 1兆7180億 | +2.3% | - | 2 |
05/28 | 801 | 817 | 792 | 797 | -0.5% | 17,715,200 | 1兆7094億 | +2.18% | - | 1.99 |
05/27 | 775 | 801 | 772 | 801 | +3.22% | 17,219,700 | 1兆7180億 | +2.69% | - | 2 |
05/24 | 765 | 784 | 764 | 776 | -0.77% | 11,621,500 | 1兆6644億 | -0.51% | - | 1.94 |
05/23 | 777 | 783 | 766 | 782 | +0.51% | 12,891,500 | 1兆6773億 | +0.13% | - | 1.95 |
05/22 | 789 | 796 | 777 | 778 | -1.77% | 15,598,800 | 1兆6687億 | -0.77% | - | 1.94 |
05/21 | 810 | 815 | 787 | 792 | -2.82% | 21,957,300 | 1兆6982億 | +0.51% | - | 1.97 |
05/20 | 793 | 829 | 789 | 815 | +2.39% | 27,238,100 | 1兆7475億 | +3.03% | - | 2.03 |
05/17 | 785 | 801 | 772 | 796 | +0.76% | 21,249,100 | 1兆7068億 | +0.25% | - | 1.98 |
05/16 | 800 | 823 | 770 | 790 | -0.25% | 28,761,000 | 1兆6939億 | -1.13% | - | 1.97 |
05/15 | 818 | 818 | 748 | 792 | -3.18% | 65,656,200 | 1兆6982億 | -1.37% | - | 1.97 |
05/14 | 814 | 824 | 796 | 818 | +1.61% | 21,964,800 | 1兆7540億 | +1.61% | - | 2.04 |
05/13 | 802 | 811 | 795 | 805 | -0.37% | 15,171,700 | 1兆7261億 | -0.25% | - | 2.01 |
05/10 | 797 | 808 | 792 | 808 | +2.15% | 16,116,700 | 1兆7325億 | -0.12% | - | 2.01 |
05/09 | 795 | 798 | 782 | 791 | -0.5% | 13,298,300 | 1兆6961億 | -2.35% | - | 1.97 |
05/08 | 790 | 802 | 786 | 795 | -0.38% | 15,831,400 | 1兆7047億 | -2.33% | - | 1.98 |
05/07 | 768 | 798 | 766 | 798 | +6.12% | 24,761,000 | 1兆7111億 | -2.21% | - | 1.99 |
05/02 | 755 | 762 | 748 | 752 | -0.4% | 16,680,200 | 1兆6125億 | -8.07% | - | 1.87 |
05/01 | 753 | 763 | 749 | 755 | -1.18% | 17,498,300 | 1兆6189億 | -8.26% | - | 1.88 |
04/30 | 745 | 768 | 740 | 764 | +3.52% | 21,356,800 | 1兆6382億 | -7.73% | - | 1.9 |
04/26 | 737 | 747 | 731 | 738 | 0% | 16,982,800 | 1兆5824億 | -11.4% | - | 1.84 |
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 12月期 | 676 67,600 5/7 | 400 39,950 1/18 39,950 1/17 | 25,854,100 258,541 4/23 | - | - | +16.68% 4/7 | -19.92% 10/28 |
2009年 12月期 | 715 71,500 12/11 71,500 12/1 | 426 42,550 3/16 42,550 3/13 | 16,666,700 166,667 11/13 | - | - | +12.19% 7/6 | -12.48% 2/12 |
2010年 12月期 | 743 74,300 1/29 | 562 56,200 9/8 56,200 9/2 | 19,183,600 191,836 9/2 | 9731億561万 | 7360億5027万 | +9.13% 1/19 | -9.63% 5/25 |
2011年 12月期 | 948 94,800 9/27 | 613 61,300 3/15 | 13,563,700 135,637 3/15 | 1兆2415億 | 8028億4487万 | +9.96% 9/27 | -10.72% 3/15 |
2012年 12月期 | 912 91,200 4/18 | 641 11/26 | 12,094,200 120,942 2/20 | 1兆1944億 | 8395億1641万 | +16.34% 1/15 | -10.17% 11/15 |
2013年 12月期 | 1,637 11/27 | 672 1/4 | 39,486,800 10/8 | 2兆1439億 | 8801億1705万 | +23.13% 5/13 | -15.67% 10/11 |
2014年 12月期 | 1,843 1/21 | 1,130 10/16 | 57,340,500 1/30 | 2兆4392億 | 1兆5001億 | +27.18% 11/13 | -12.41% 3/17 |
2015年 12月期 | 2,395 4/10 | 1,348 12/21 | 30,160,200 6/24 | 3兆1845億 | 1兆9278億 | +16.93% 2/20 | -17.25% 8/24 |
2016年 12月期 | 1,462 9/7 | 943 2/15 | 41,443,500 9/30 | 2兆934億 | 1兆3488億 | +15.04% 4/22 | -16.3% 2/15 |
2017年 12月期 | 1,408 6/6 | 1,011 12/15 | 36,679,600 2/22 | 2兆176億 | 1兆4502億 | +12.33% 5/26 | -9.3% 12/15 |
2018年 12月期 | 1,045 1/29 | 700 6/22 6/20 | 40,965,300 1/26 | 1兆4991億 | 1兆42億 | +14.38% 11/15 | -18.08% 12/25 |
2019年 12月期 | 1,313 6/25 | 710 1/4 | 60,751,500 4/10 | 1兆8835億 | 1兆185億 | +15.57% 4/19 | -11.73% 8/28 |
2020年 12月期 | 1,259 10/13 | 636 3/17 | 29,364,800 9/10 | 1兆8061億 | 9123億8900万 | +20.21% 9/14 | -23.61% 3/13 |
2021年 12月期 | 1,545 3/16 3/15 | 957 1/13 | 124,227,900 3/15 | 2兆2164億 | 1兆3728億 | +32.89% 3/15 | -15.96% 8/20 |
2022年 12月期 | 1,220 1/6 | 576 12/29 | 34,121,800 8/12 | 1兆9292億 | 9158億7467万 | +10.86% 8/12 | -18.07% 6/20 |
2023年 12月期 | 749 5/15 | 466 6/28 | 105,374,000 6/1 | 1兆1927億 | 9961億9788万 | +14.26% 1/9 | -12.76% 6/26 |
最新 | 971 2024/9/20 | 30,373,300 | 2兆872億 | +0.94% 962 |