株価チャート
株価
4/18
- 前日 (4/17)
- 3,142
- 始値
- 3,138
- 高値
- 3,171
- 安値
- 3,113
- 終値 -0.51%
- 3,126
- 出来高 -16.68%
- 1,084,100
乖離率
- 株価（5日）
移動平均値 - -0.89%
3,154 - 株価（25日）
移動平均値 - -2.98%
3,222 - 出来高（5日）
移動平均値 - +7.57%
1,007,780
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 | 3,138 | 3,171 | 3,113 | 3,126 | -0.51% | 1,084,100 | 1兆1878億 | -2.98% | 24.87 | 3.45 |
| 04/17 | 3,156 | 3,185 | 3,133 | 3,142 | +0.1% | 1,301,200 | 1兆1939億 | -2.6% | 24.99 | 3.47 |
| 04/16 | 3,090 | 3,171 | 3,086 | 3,139 | -0.25% | 1,194,200 | 1兆1928億 | -2.88% | 24.97 | 3.47 |
| 04/15 | 3,171 | 3,178 | 3,146 | 3,147 | -2.15% | 663,600 | 1兆1958億 | -2.75% | 25.03 | 3.48 |
| 04/12 | 3,191 | 3,238 | 3,190 | 3,216 | +1.77% | 795,800 | 1兆2220億 | -0.77% | 25.58 | 3.55 |
| 04/11 | 3,156 | 3,179 | 3,149 | 3,160 | -0.97% | 604,200 | 1兆2008億 | -2.62% | 25.14 | 3.49 |
| 04/10 | 3,230 | 3,241 | 3,185 | 3,191 | -0.28% | 648,500 | 1兆2125億 | -1.85% | 25.38 | 3.53 |
| 04/09 | 3,177 | 3,211 | 3,160 | 3,200 | +0.69% | 614,400 | 6080億678万 | -1.72% | 25.46 | 3.54 |
| 04/08 | 3,165 | 3,190 | 3,146 | 3,178 | +0.86% | 1,026,100 | 1兆2076億 | -2.52% | 25.28 | 3.51 |
| 04/05 | 3,144 | 3,224 | 3,119 | 3,151 | -0.06% | 1,240,100 | 1兆1973億 | -3.46% | 25.07 | 3.48 |
| 04/04 | 3,177 | 3,197 | 3,151 | 3,153 | +0.99% | 1,093,600 | 1兆1981億 | -3.58% | 25.08 | 3.48 |
| 04/03 | 3,114 | 3,144 | 3,081 | 3,122 | -0.48% | 1,156,400 | 1兆1863億 | -4.67% | 24.83 | 3.45 |
| 04/02 | 3,123 | 3,161 | 3,095 | 3,137 | -0.35% | 1,180,400 | 1兆1920億 | -4.42% | 24.95 | 3.47 |
| 04/01 | 3,194 | 3,195 | 3,130 | 3,148 | -1.53% | 895,400 | 1兆1962億 | -4.23% | 25.04 | 3.48 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 3,206 | 3,227 | 3,159 | 3,197 | -0.12% | 1,053,600 | 1兆2148億 | -2.89% | 25.43 | 3.53 |
| 03/28 | 3,250 | 3,280 | 3,177 | 3,201 | -2.84% | 1,074,700 | 2兆4327億 | -2.79% | 25.46 | 3.54 |
| 03/27 | 3,308 | 3,336 | 3,282 | 3,295 | +0.26% | 696,200 | 1兆2519億 | -0.02% | 26.21 | 3.64 |
| 03/26 | 3,314 | 3,336 | 3,268 | 3,286 | -0.44% | 1,052,000 | 1兆2486億 | -0.09% | 26.14 | 3.63 |
| 03/25 | 3,370 | 3,370 | 3,292 | 3,301 | -2.64% | 715,600 | 1兆2542億 | +0.69% | 26.25 | 3.65 |
| 03/22 | 3,376 | 3,414 | 3,370 | 3,390 | +0.43% | 601,200 | 1兆2882億 | +3.8% | 26.97 | 3.75 |
| 03/21 | 3,437 | 3,437 | 3,375 | 3,376 | +0.1% | 616,600 | 1兆2827億 | +3.77% | 26.85 | 3.73 |
| 03/19 | 3,331 | 3,386 | 3,322 | 3,372 | +0.07% | 817,200 | 1兆2813億 | +4.04% | 26.82 | 3.73 |
| 03/18 | 3,272 | 3,379 | 3,272 | 3,370 | +2.93% | 775,800 | 1兆2804億 | +4.42% | 26.8 | 3.72 |
| 03/15 | 3,250 | 3,278 | 3,249 | 3,274 | +0.12% | 950,000 | 1兆2439億 | +1.82% | 26.04 | 3.62 |
| 03/14 | 3,215 | 3,275 | 3,214 | 3,270 | +0.65% | 703,400 | 1兆2424億 | +2.08% | 26.01 | 3.61 |
| 03/13 | 3,292 | 3,297 | 3,241 | 3,249 | -0.61% | 928,000 | 1兆2344億 | +1.74% | 25.84 | 3.59 |
| 03/12 | 3,235 | 3,274 | 3,190 | 3,269 | +0.83% | 913,400 | 1兆2420億 | +2.56% | 26 | 3.61 |
| 03/11 | 3,233 | 3,264 | 3,201 | 3,242 | -0.86% | 767,000 | 1兆2317億 | +1.81% | 25.79 | 3.58 |
| 03/08 | 3,266 | 3,300 | 3,260 | 3,270 | -1.4% | 874,200 | 1兆2424億 | +2.85% | 26.01 | 3.61 |
| 03/07 | 3,340 | 3,362 | 3,312 | 3,316 | -0.45% | 900,000 | 1兆2600億 | +4.51% | 26.38 | 3.66 |
| 03/06 | 3,295 | 3,340 | 3,281 | 3,331 | +0.83% | 1,212,400 | 1兆2657億 | +5.31% | 26.5 | 3.68 |
| 03/05 | 3,297 | 3,317 | 3,276 | 3,304 | +0.21% | 778,800 | 1兆2553億 | +4.81% | 26.28 | 3.65 |
| 03/04 | 3,296 | 3,339 | 3,293 | 3,297 | +0.06% | 899,400 | 1兆2526億 | +4.92% | 26.22 | 3.64 |
| 03/01 | 3,290 | 3,296 | 3,262 | 3,295 | +0.14% | 490,800 | 1兆2519億 | +5.12% | 26.21 | 3.64 |
| 02/29 | 3,272 | 3,296 | 3,256 | 3,290 | +0.17% | 1,228,200 | 1兆2502億 | +5.28% | 26.17 | 3.64 |
| 02/28 | 3,256 | 3,288 | 3,233 | 3,285 | -0.3% | 1,050,000 | 1兆2481億 | +5.41% | 26.13 | 3.63 |
| 02/27 | 3,288 | 3,298 | 3,254 | 3,295 | +0.76% | 880,600 | 1兆2519億 | +6% | 26.21 | 3.64 |
| 02/26 | 3,279 | 3,312 | 3,260 | 3,270 | +0.57% | 1,486,000 | 1兆2424億 | +5.43% | 26.01 | 3.61 |
| 02/22 | 3,260 | 3,294 | 3,236 | 3,251 | +0.31% | 1,764,800 | 1兆2353億 | +5.14% | 25.86 | 3.59 |
| 02/21 | 3,254 | 3,264 | 3,171 | 3,241 | +0.06% | 1,897,400 | 1兆2315億 | +5.06% | 25.78 | 3.58 |
| 02/20 | 3,189 | 3,256 | 3,182 | 3,239 | +2.78% | 2,501,800 | 1兆2308億 | +5.26% | 25.77 | 3.58 |
| 02/19 | 3,102 | 3,158 | 3,049 | 3,152 | +5% | 2,087,600 | 1兆1975億 | +2.59% | 25.07 | 3.48 |
| 02/16 | 3,040 | 3,040 | 2,968 | 3,002 | -0.2% | 1,071,200 | 1兆1405億 | -2.23% | 23.88 | 3.32 |
| 02/15 | 3,074 | 3,085 | 2,982 | 3,008 | -1.67% | 1,248,600 | 1兆1428億 | -2.13% | 23.92 | 3.32 |
| 02/14 | 3,111 | 3,122 | 3,036 | 3,059 | -0.86% | 1,183,400 | 1兆1622億 | -0.47% | 24.33 | 3.38 |
| 02/13 | 3,033 | 3,110 | 3,015 | 3,085 | +2.07% | 1,210,800 | 1兆1723億 | +0.55% | 24.54 | 3.41 |
| 02/09 | 3,016 | 3,065 | 3,005 | 3,023 | -1.08% | 880,400 | 1兆1485億 | -1.16% | 24.04 | 3.34 |
| 02/08 | 3,042 | 3,104 | 3,014 | 3,056 | +2.14% | 1,079,200 | 1兆1611億 | +0.02% | 24.31 | 3.38 |
| 02/07 | 3,043 | 3,070 | 2,982 | 2,992 | -1.09% | 1,248,800 | 1兆1367億 | -1.89% | 23.8 | 3.31 |
| 02/06 | 3,085 | 3,098 | 3,025 | 3,025 | -2.29% | 1,358,200 | 1兆1493億 | -0.67% | 24.06 | 3.34 |
| 02/05 | 3,200 | 3,205 | 3,081 | 3,096 | -3.08% | 1,525,600 | 1兆1763億 | +1.73% | 24.62 | 3.42 |
| 02/02 | 3,159 | 3,288 | 3,135 | 3,194 | +2.73% | 2,766,400 | 1兆2137億 | +5.2% | 25.41 | 3.53 |
| 02/01 | 3,081 | 3,129 | 3,031 | 3,109 | -0.26% | 1,323,000 | 1兆1814億 | +2.68% | 24.73 | 3.44 |
| 01/31 | 3,044 | 3,121 | 3,036 | 3,117 | +1.7% | 1,252,400 | 1兆1844億 | +3.14% | 24.79 | 3.44 |
| 01/30 | 3,059 | 3,072 | 3,042 | 3,065 | +0.51% | 840,000 | 1兆1647億 | +1.62% | 24.38 | 3.39 |
| 01/29 | 3,073 | 3,076 | 3,039 | 3,050 | -0.57% | 627,200 | 1兆1588億 | +1.25% | 24.26 | 3.37 |
| 01/26 | 3,060 | 3,080 | 3,042 | 3,067 | -0.44% | 609,000 | 1兆1654億 | +1.93% | 24.4 | 3.39 |
| 01/25 | 3,038 | 3,083 | 2,993 | 3,081 | +0.42% | 1,233,800 | 1兆1706億 | +2.48% | 24.5 | 3.4 |
| 01/24 | 3,055 | 3,085 | 3,047 | 3,068 | -0.03% | 885,600 | 1兆1656億 | +2.05% | 24.4 | 3.39 |
| 01/23 | 3,104 | 3,113 | 3,055 | 3,069 | -0.5% | 781,400 | 1兆1660億 | +2.08% | 24.41 | 3.39 |
| 01/22 | 3,128 | 3,139 | 3,081 | 3,084 | -1.07% | 881,600 | 1兆1719億 | +2.63% | 24.53 | 3.41 |
| 01/19 | 3,103 | 3,124 | 3,087 | 3,118 | +1.71% | 1,077,400 | 1兆1846億 | +3.81% | 24.8 | 3.45 |
| 01/18 | 3,054 | 3,067 | 3,039 | 3,065 | +0.08% | 669,200 | 1兆1647億 | +2.13% | 24.38 | 3.39 |
| 01/17 | 3,065 | 3,088 | 3,046 | 3,063 | +0.66% | 889,400 | 1兆1637億 | +2.08% | 24.36 | 3.38 |
| 01/16 | 3,116 | 3,118 | 3,032 | 3,043 | -2.7% | 727,200 | 1兆1561億 | +1.38% | 24.2 | 3.36 |
| 01/15 | 3,125 | 3,137 | 3,100 | 3,127 | +0.92% | 672,200 | 1兆1882億 | +4.13% | 24.87 | 3.46 |
| 01/12 | 3,112 | 3,118 | 3,065 | 3,099 | +0.8% | 913,600 | 1兆1774億 | +3.32% | 24.65 | 3.42 |
| 01/11 | 3,036 | 3,085 | 3,015 | 3,074 | +2.35% | 1,119,800 | 1兆1681億 | +2.6% | 24.45 | 3.4 |
| 01/10 | 2,970 | 3,017 | 2,962 | 3,004 | +2.51% | 1,179,000 | 1兆1413億 | +0.32% | 23.89 | 3.32 |
| 01/09 | 2,855 | 2,937 | 2,847 | 2,930 | +3.22% | 1,446,800 | 1兆1134億 | -2.17% | 23.31 | 3.24 |
| 01/05 | 2,915 | 2,915 | 2,835 | 2,839 | -3.44% | 1,272,400 | 1兆786億 | -5.29% | 22.58 | 3.14 |
| 01/04 | 2,877 | 2,940 | 2,860 | 2,940 | +1.14% | 751,400 | 1兆1170億 | -2.08% | 23.38 | 3.25 |
| 2023 | ||||||||||
| 12/29 | 2,864 | 2,907 | 2,848 | 2,907 | +0.66% | 1,080,400 | 1兆1044億 | -3.25% | 23.23 | 3.21 |
| 12/28 | 2,895 | 2,901 | 2,862 | 2,888 | -2.91% | 998,600 | 1兆972億 | -3.97% | 23.08 | 3.19 |
| 12/27 | 2,955 | 2,989 | 2,945 | 2,974 | +1.21% | 957,600 | 1兆1301億 | -1.26% | 23.77 | 3.29 |
| 12/26 | 2,998 | 3,007 | 2,936 | 2,939 | -1.9% | 918,200 | 1兆1166億 | -2.5% | 23.48 | 3.25 |
| 12/25 | 3,000 | 3,019 | 2,986 | 2,996 | +1.13% | 518,400 | 1兆1383億 | -0.68% | 23.94 | 3.31 |
| 12/22 | 2,959 | 2,980 | 2,945 | 2,962 | +0.56% | 691,400 | 1兆1255億 | -1.76% | 23.67 | 3.27 |
| 12/21 | 2,950 | 2,967 | 2,927 | 2,946 | -1.11% | 1,126,600 | 1兆1193億 | -2.24% | 23.54 | 3.26 |
| 12/20 | 2,942 | 3,007 | 2,928 | 2,979 | -0.12% | 887,800 | 1兆1318億 | -1.18% | 23.8 | 3.29 |
| 12/19 | 2,990 | 3,002 | 2,969 | 2,982 | -0.27% | 1,034,800 | 1兆1331億 | -1% | 23.83 | 3.3 |
| 12/18 | 3,029 | 3,041 | 2,975 | 2,990 | -2.27% | 902,600 | 1兆1362億 | -0.7% | 23.9 | 3.3 |
| 12/15 | 3,104 | 3,139 | 3,049 | 3,060 | -0.55% | 1,336,400 | 1兆1626億 | +1.64% | 24.45 | 3.38 |
| 12/14 | 3,090 | 3,110 | 3,063 | 3,077 | +1.2% | 878,400 | 1兆1690億 | +2.31% | 24.59 | 3.4 |
| 12/13 | 3,043 | 3,055 | 3,011 | 3,040 | -0.08% | 781,200 | 1兆1552億 | +1.27% | 24.3 | 3.36 |
| 12/12 | 3,085 | 3,093 | 3,027 | 3,043 | -0.91% | 983,200 | 1兆1561億 | +1.52% | 24.32 | 3.36 |
| 12/11 | 3,051 | 3,078 | 3,044 | 3,071 | +0.8% | 981,800 | 1兆1668億 | +2.49% | 24.54 | 3.39 |
| 12/08 | 3,029 | 3,071 | 3,021 | 3,046 | -1.07% | 1,191,000 | 1兆1574億 | +1.8% | 24.34 | 3.37 |
| 12/07 | 3,071 | 3,103 | 3,061 | 3,079 | -0.5% | 705,200 | 1兆1700億 | +3.08% | 24.61 | 3.4 |
| 12/06 | 3,070 | 3,109 | 3,067 | 3,095 | +2.67% | 1,045,000 | 1兆1759億 | +3.7% | 24.73 | 3.42 |
| 12/05 | 3,038 | 3,064 | 3,004 | 3,014 | -0.74% | 735,400 | 1兆1453億 | +1.21% | 24.09 | 3.33 |
| 12/04 | 2,988 | 3,037 | 2,978 | 3,037 | +0.53% | 566,200 | 1兆1538億 | +2.07% | 24.27 | 3.36 |
| 12/01 | 3,018 | 3,037 | 2,998 | 3,021 | +0.1% | 755,000 | 1兆1478億 | +1.7% | 24.14 | 3.34 |
| 11/30 | 2,985 | 3,025 | 2,959 | 3,018 | +0.87% | 1,643,400 | 1兆1466億 | +1.74% | 24.12 | 3.33 |
| 11/29 | 2,969 | 2,998 | 2,962 | 2,992 | +0.77% | 632,800 | 1兆1367億 | +0.96% | 23.91 | 3.31 |
| 11/28 | 3,000 | 3,000 | 2,951 | 2,969 | -0.72% | 783,400 | 1兆1280億 | +0.25% | 23.72 | 3.28 |
| 11/27 | 2,974 | 2,996 | 2,965 | 2,990 | +0.49% | 897,200 | 1兆1362億 | +0.98% | 23.9 | 3.3 |
| 11/24 | 3,011 | 3,020 | 2,973 | 2,976 | -1.36% | 445,400 | 1兆1307億 | +0.46% | 23.78 | 3.29 |
| 11/22 | 3,025 | 3,038 | 2,999 | 3,017 | -0.02% | 631,600 | 1兆1462億 | +1.84% | 24.11 | 3.33 |
| 11/21 | 2,979 | 3,017 | 2,972 | 3,017 | +1.26% | 722,800 | 1兆1464億 | +1.89% | 24.11 | 3.33 |
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 | 788 9,460 1/4 | 323 3,870 12/5 | 7,105,200 592,100 2/7 | - | - | +12.32% 4/2 | -25.83% 10/10 |
| 2009年 12月期 | 517 6,200 8/28 | 256 3,070 3/3 | 6,216,000 518,000 2/5 | - | - | +15.81% 4/6 | -14.71% 3/3 |
| 2010年 12月期 | 596 7,150 4/26 | 384 4,605 1/4 | 4,692,000 391,000 4/26 | 2264億1905万 | 1458億2653万 | +15.92% 4/26 | -11.99% 10/15 |
| 2011年 12月期 | 514 6,170 2/18 6,170 2/10 | 342 4,100 3/15 | 4,693,200 391,100 2/2 | 1953億8539万 | 1298億3470万 | +10.58% 2/10 | -24.84% 3/15 |
| 2012年 12月期 | 610 7,320 8/8 | 429 5,150 1/16 | 2,868,000 239,000 8/8 | 2318億244万 | 1630億8505万 | +15.07% 2/6 | -5.39% 5/28 |
| 2013年 12月期 | 1,124 13,490 11/27 | 549 6,590 1/4 | 5,042,400 420,200 2/22 | 4271億8783万 | 2086億8553万 | +16.56% 2/22 | -7.33% 6/13 |
| 2014年 12月期 | 1,271 15,250 6/25 | 929 11,150 1/17 | 8,764,000 2,191,000 10/31 | 4829億2205万 | 3530億8727万 | +16.85% 2/4 | -8.7% 10/17 |
| 2015年 12月期 | 1,813 7,250 8/5 | 904 3,615 1/9 | 5,694,800 1,423,700 2/3 | 6887億5768万 | 3434億2883万 | +16.53% 2/9 | -9.29% 9/29 |
| 2016年 12月期 | 1,633 6,530 2/2 | 1,031 4,125 8/19 | 6,707,600 1,676,900 8/2 | 6203億5692万 | 3918億7937万 | +7.77% 9/23 | -13.42% 2/12 |
| 2017年 12月期 | 2,230 8,920 12/26 | 1,330 5,320 1/20 5,320 1/19 | 3,677,200 919,300 7/28 | 8474億945万 | 5054億563万 | +11.1% 11/2 | -4.85% 9/21 |
| 2018年 12月期 | 2,725 5,450 3/30 | 1,392 2,783 12/26 | 5,495,200 2,747,600 8/2 | 1兆355億 | 5287億7589万 | +28.82% 2/4 | -20.42% 12/26 |
| 2019年 12月期 | 2,410 4,820 12/10 | 1,454 2,908 1/4 | 3,753,000 1,876,500 5/28 | 9158億1021万 | 5525億2616万 | +14.47% 2/13 | -10.64% 8/13 |
| 2020年 12月期 | 2,995 5,990 7/8 | 1,858 3,715 3/13 | 4,006,000 2,003,000 2/4 | 1兆1381億 | 7058億5787万 | +12.5% 2/12 | -19.95% 3/16 |
| 2021年 12月期 | 3,105 6,210 9/14 | 2,313 4,625 3/5 | 4,765,000 2,382,500 11/30 | 1兆1799億 | 8787億5980万 | +9.37% 5/21 | -17.73% 2/2 |
| 2022年 12月期 | 2,790 5,580 1/4 | 1,845 3,690 5/19 | 5,326,000 2,663,000 2/2 | 1兆602億 | 7011億782万 | +17.59% 8/2 | -12.22% 2/8 |
| 2023年 12月期 | 3,300 6,599 9/7 | 2,018 4,035 1/16 | 4,352,800 2,176,400 7/28 | 1兆2538億 | 7666億5855万 | +7.68% 2/8 | -5.29% 1/5 |
| 最新 | 3,126 2024/4/18 | 1,084,100 | 1兆1878億 | -2.98% 3,222 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -48%（0.52倍）
- 2003/12/30 vs 2002/12/30
- 82%（1.82倍）
- 2004/12/30 vs 2003/12/30
- 115%（2.15倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 106%（2.06倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
88円（2003/03/10） - 3473%（35.73倍）
3,126円（4/18）