株価チャート
株価
9/18
- 前日 (9/17)
- 988
- 始値
- 996
- 高値
- 1,006
- 安値
- 991
- 終値 +0.81%
- 996
- 出来高 -43.81%
- 2,792,100
乖離率
- 株価（5日）
移動平均値 - +1.22%
984 - 株価（25日）
移動平均値 - -4.23%
1,040 - 出来高（5日）
移動平均値 - -36.07%
4,367,460
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 996 | 1,006 | 991 | 996 | +0.81% | 2,792,100 | 1兆3870億 | -4.23% | 10.85 | 0.71 |
| 09/17 | 996 | 999 | 970 | 988 | +0.1% | 4,969,100 | 1兆3759億 | -5.09% | 10.77 | 0.71 |
| 09/13 | 991 | 991 | 982 | 987 | +0.71% | 3,709,600 | 1兆3745億 | -5.28% | 10.76 | 0.7 |
| 09/12 | 983 | 990 | 978 | 980 | +1.24% | 3,824,800 | 1兆3647億 | -5.86% | 10.68 | 0.7 |
| 09/11 | 981 | 987 | 961 | 968 | -3.78% | 6,541,700 | 1兆3480億 | -6.92% | 10.55 | 0.69 |
| 09/10 | 1,004 | 1,021 | 1,001 | 1,006 | 0% | 2,492,400 | 1兆4009億 | -3.27% | 10.96 | 0.72 |
| 09/09 | 981 | 1,008 | 980 | 1,006 | -0.69% | 3,957,800 | 1兆4009億 | -2.61% | 10.96 | 0.72 |
| 09/06 | 1,030 | 1,033 | 1,010 | 1,013 | -0.39% | 3,332,100 | 1兆4107億 | -1.75% | 11.04 | 0.72 |
| 09/05 | 996 | 1,031 | 990 | 1,017 | +0.79% | 5,613,300 | 1兆4163億 | -1.26% | 11.08 | 0.73 |
| 09/04 | 1,021 | 1,022 | 1,004 | 1,009 | -5.7% | 8,356,100 | 1兆4051億 | -1.94% | 11 | 0.72 |
| 09/03 | 1,059 | 1,072 | 1,059 | 1,070 | 0% | 2,229,200 | 1兆4901億 | +4.09% | 11.66 | 0.76 |
| 09/02 | 1,068 | 1,071 | 1,055 | 1,070 | +1.04% | 2,289,100 | 1兆4901億 | +4.39% | 11.66 | 0.76 |
| 08/30 | 1,069 | 1,071 | 1,057 | 1,059 | -0.38% | 10,092,700 | 1兆4748億 | +3.72% | 11.54 | 0.76 |
| 08/29 | 1,056 | 1,063 | 1,052 | 1,063 | +0.66% | 3,153,800 | 1兆4803億 | +4.52% | 11.58 | 0.76 |
| 08/28 | 1,074 | 1,080 | 1,053 | 1,056 | -2.76% | 3,312,800 | 1兆4706億 | +4.24% | 11.51 | 0.75 |
| 08/27 | 1,087 | 1,096 | 1,084 | 1,086 | +0.46% | 2,653,800 | 1兆5124億 | +7.52% | 11.84 | 0.78 |
| 08/26 | 1,081 | 1,087 | 1,078 | 1,081 | +0.46% | 1,832,900 | 1兆5054億 | +7.35% | 11.78 | 0.77 |
| 08/23 | 1,068 | 1,082 | 1,067 | 1,076 | +1.03% | 2,187,900 | 1兆4984億 | +7.17% | 11.73 | 0.77 |
| 08/22 | 1,058 | 1,071 | 1,054 | 1,065 | +0.66% | 3,626,600 | 1兆4831億 | +6.39% | 11.61 | 0.76 |
| 08/21 | 1,054 | 1,066 | 1,050 | 1,058 | -1.95% | 3,229,400 | 1兆4734億 | +5.8% | 11.53 | 0.76 |
| 08/20 | 1,076 | 1,088 | 1,066 | 1,079 | +0.09% | 3,171,000 | 1兆5026億 | +8.01% | 11.76 | 0.77 |
| 08/19 | 1,088 | 1,103 | 1,073 | 1,078 | -2.27% | 4,282,800 | 1兆5012億 | +8.12% | 11.75 | 0.77 |
| 08/16 | 1,074 | 1,107 | 1,065 | 1,103 | +4.65% | 5,873,200 | 1兆5360億 | +10.85% | 12.02 | 0.79 |
| 08/15 | 1,053 | 1,065 | 1,041 | 1,054 | +2.73% | 4,217,700 | 1兆4678億 | +6.25% | 11.49 | 0.75 |
| 08/14 | 1,021 | 1,043 | 1,019 | 1,026 | -0.19% | 4,759,900 | 1兆4288億 | +3.53% | 11.18 | 0.73 |
| 08/13 | 1,034 | 1,036 | 1,007 | 1,028 | +1.78% | 5,443,500 | 1兆4316億 | +3.73% | 11.2 | 0.73 |
| 08/09 | 982 | 1,014 | 978 | 1,010 | +3.7% | 6,931,300 | 1兆4065億 | +1.92% | 11.01 | 0.72 |
| 08/08 | 938 | 998 | 927 | 974 | +2.85% | 5,506,200 | 1兆3564億 | -1.91% | 10.61 | 0.7 |
| 08/07 | 926 | 999 | 926 | 947 | -0.94% | 11,664,200 | 1兆3188億 | -4.92% | 10.32 | 0.68 |
| 08/06 | 913 | 956 | 883 | 956 | +12.08% | 8,883,300 | 1兆3313億 | -4.59% | 10.42 | 0.68 |
| 08/05 | 909 | 910 | 826 | 853 | -10.59% | 12,082,100 | 1兆1879億 | -15.21% | 9.3 | 0.61 |
| 08/02 | 957 | 970 | 922 | 954 | -1.85% | 11,884,200 | 1兆3285億 | -5.92% | 10.4 | 0.68 |
| 08/01 | 986 | 988 | 964 | 972 | -3.19% | 4,874,600 | 1兆3536億 | -4.42% | 10.59 | 0.69 |
| 07/31 | 980 | 1,008 | 968 | 1,004 | +1.83% | 4,790,800 | 1兆3982億 | -1.57% | 10.94 | 0.72 |
| 07/30 | 976 | 988 | 965 | 986 | -0.4% | 2,943,400 | 1兆3731億 | -3.43% | 10.75 | 0.7 |
| 07/29 | 968 | 994 | 964 | 990 | +3.13% | 5,995,100 | 1兆3787億 | -3.23% | 10.79 | 0.71 |
| 07/26 | 959 | 974 | 951 | 960 | +0.52% | 5,408,700 | 1兆3369億 | -6.34% | 10.46 | 0.69 |
| 07/25 | 960 | 973 | 951 | 955 | -1.75% | 5,421,300 | 1兆3299億 | -7.1% | 10.41 | 0.68 |
| 07/24 | 988 | 993 | 969 | 972 | -2.11% | 4,717,500 | 1兆3536億 | -5.72% | 10.59 | 0.69 |
| 07/23 | 993 | 1,001 | 990 | 993 | -0.1% | 3,556,600 | 1兆3828億 | -3.97% | 10.82 | 0.71 |
| 07/22 | 1,002 | 1,009 | 988 | 994 | -1.29% | 5,098,900 | 1兆3842億 | -4.15% | 10.83 | 0.71 |
| 07/19 | 1,015 | 1,017 | 1,001 | 1,007 | -1.18% | 2,637,400 | 1兆4023億 | -3.27% | 10.97 | 0.72 |
| 07/18 | 1,027 | 1,032 | 1,018 | 1,019 | -0.97% | 3,336,800 | 1兆4191億 | -2.39% | 11.11 | 0.73 |
| 07/17 | 1,039 | 1,043 | 1,025 | 1,029 | -0.87% | 3,317,400 | 1兆4330億 | -1.72% | 11.21 | 0.73 |
| 07/16 | 1,021 | 1,040 | 1,019 | 1,038 | +1.67% | 2,575,600 | 1兆4455億 | -1.05% | 11.31 | 0.74 |
| 07/12 | 1,021 | 1,031 | 1,014 | 1,021 | -0.78% | 3,969,800 | 1兆4218億 | -2.85% | 11.13 | 0.73 |
| 07/11 | 1,030 | 1,037 | 1,024 | 1,029 | +0.49% | 2,670,200 | 1兆4330億 | -2.19% | 11.21 | 0.73 |
| 07/10 | 1,022 | 1,034 | 1,018 | 1,024 | -0.39% | 3,018,400 | 1兆4260億 | -2.75% | 11.16 | 0.73 |
| 07/09 | 1,025 | 1,035 | 1,017 | 1,028 | +0.19% | 3,623,500 | 1兆4316億 | -2.47% | 11.2 | 0.73 |
| 07/08 | 1,033 | 1,041 | 1,026 | 1,026 | -0.48% | 4,433,100 | 1兆4288億 | -2.84% | 11.18 | 0.73 |
| 07/05 | 1,056 | 1,065 | 1,031 | 1,031 | -2.27% | 3,675,100 | 1兆4358億 | -2.64% | 11.24 | 0.74 |
| 07/04 | 1,056 | 1,065 | 1,049 | 1,055 | -1.22% | 4,576,000 | 1兆4692億 | -0.47% | 11.5 | 0.75 |
| 07/03 | 1,083 | 1,087 | 1,061 | 1,068 | -2.47% | 5,085,100 | 1兆4873億 | +0.85% | 11.64 | 0.76 |
| 07/02 | 1,058 | 1,102 | 1,055 | 1,095 | +3.89% | 5,911,300 | 1兆5249億 | +3.5% | 11.93 | 0.78 |
| 07/01 | 1,056 | 1,062 | 1,050 | 1,054 | +1.15% | 3,970,400 | 1兆4678億 | -0.19% | 11.49 | 0.75 |
| 06/28 | 1,038 | 1,045 | 1,032 | 1,042 | +1.07% | 4,325,300 | 1兆4511億 | -1.23% | 11.36 | 0.75 |
| 06/27 | 1,040 | 1,052 | 1,026 | 1,031 | -0.67% | 5,340,700 | 1兆4358億 | -2.18% | 11.24 | 0.75 |
| 06/26 | 1,058 | 1,059 | 1,037 | 1,038 | -1.33% | 3,838,700 | 1兆4455億 | -1.42% | 11.31 | 0.75 |
| 06/25 | 1,043 | 1,052 | 1,038 | 1,052 | +2.63% | 3,790,500 | 1兆4650億 | -0.09% | 11.46 | 0.76 |
| 06/24 | 1,043 | 1,047 | 1,011 | 1,025 | -0.68% | 3,812,800 | 1兆4274億 | -2.66% | 11.17 | 0.74 |
| 06/21 | 1,041 | 1,052 | 1,032 | 1,032 | -0.39% | 10,936,600 | 1兆4372億 | -2.09% | 11.25 | 0.75 |
| 06/20 | 1,034 | 1,045 | 1,026 | 1,036 | -0.38% | 3,615,300 | 1兆4427億 | -1.61% | 11.29 | 0.75 |
| 06/19 | 1,052 | 1,061 | 1,032 | 1,040 | -1.14% | 4,577,400 | 1兆4483億 | -1.05% | 11.33 | 0.75 |
| 06/18 | 1,071 | 1,071 | 1,046 | 1,052 | -0.66% | 3,776,000 | 1兆4650億 | +0.19% | 11.46 | 0.76 |
| 06/17 | 1,078 | 1,083 | 1,051 | 1,059 | -3.73% | 5,514,000 | 1兆4748億 | +0.76% | 11.54 | 0.77 |
| 06/14 | 1,086 | 1,106 | 1,084 | 1,100 | +1.29% | 5,900,100 | 1兆5319億 | +4.56% | 11.99 | 0.8 |
| 06/13 | 1,099 | 1,107 | 1,078 | 1,086 | -0.55% | 5,117,200 | 1兆5124億 | +3.43% | 11.84 | 0.79 |
| 06/12 | 1,076 | 1,096 | 1,076 | 1,092 | +1.68% | 3,871,300 | 1兆5207億 | +4.2% | 11.9 | 0.79 |
| 06/11 | 1,100 | 1,108 | 1,071 | 1,074 | -0.09% | 3,817,200 | 1兆4956億 | +2.78% | 11.7 | 0.78 |
| 06/10 | 1,061 | 1,077 | 1,055 | 1,075 | +2.19% | 4,106,400 | 1兆4970億 | +2.97% | 11.72 | 0.78 |
| 06/07 | 1,067 | 1,070 | 1,048 | 1,052 | -1.68% | 2,824,400 | 1兆4650億 | +0.86% | 11.46 | 0.76 |
| 06/06 | 1,054 | 1,081 | 1,050 | 1,070 | +2.88% | 6,388,000 | 1兆4901億 | +2.59% | 11.66 | 0.77 |
| 06/05 | 1,062 | 1,064 | 1,036 | 1,040 | -3.08% | 3,940,400 | 1兆4483億 | -0.29% | 11.33 | 0.75 |
| 06/04 | 1,090 | 1,105 | 1,061 | 1,073 | -2.28% | 4,640,100 | 1兆4943億 | +2.88% | 11.69 | 0.78 |
| 06/03 | 1,072 | 1,115 | 1,071 | 1,098 | +2.33% | 6,145,200 | 1兆5291億 | +5.48% | 11.97 | 0.79 |
| 05/31 | 1,035 | 1,073 | 1,034 | 1,073 | +4.17% | 9,659,200 | 1兆4943億 | +3.27% | 11.69 | 0.78 |
| 05/30 | 1,020 | 1,033 | 1,011 | 1,030 | -0.68% | 4,453,600 | 1兆4344億 | -0.68% | 11.22 | 0.74 |
| 05/29 | 1,035 | 1,052 | 1,034 | 1,037 | +0.68% | 3,506,900 | 1兆4441億 | 0% | 11.3 | 0.75 |
| 05/28 | 1,029 | 1,044 | 1,026 | 1,030 | +0.29% | 2,736,400 | 1兆4344億 | -0.68% | 11.22 | 0.74 |
| 05/27 | 1,024 | 1,029 | 1,017 | 1,027 | +0.98% | 2,114,300 | 1兆4302億 | -0.87% | 11.19 | 0.74 |
| 05/24 | 1,011 | 1,025 | 997 | 1,017 | -0.29% | 3,637,000 | 1兆4163億 | -1.83% | 11.08 | 0.74 |
| 05/23 | 1,030 | 1,033 | 999 | 1,020 | -1.35% | 5,937,000 | 1兆4204億 | -1.64% | 11.12 | 0.74 |
| 05/22 | 1,058 | 1,061 | 1,034 | 1,034 | -1.62% | 4,040,300 | 1兆4399億 | -0.48% | 11.27 | 0.75 |
| 05/21 | 1,045 | 1,056 | 1,040 | 1,051 | +0.86% | 4,873,800 | 1兆4636億 | +0.96% | 11.45 | 0.76 |
| 05/20 | 1,018 | 1,046 | 1,018 | 1,042 | +3.37% | 5,883,800 | 1兆4511億 | -0.1% | 11.36 | 0.75 |
| 05/17 | 995 | 1,009 | 988 | 1,008 | +2.13% | 5,531,000 | 1兆4037億 | -3.45% | 10.99 | 0.73 |
| 05/16 | 1,023 | 1,026 | 983 | 987 | -3.61% | 7,565,100 | 1兆3745億 | -5.64% | 10.76 | 0.71 |
| 05/15 | 1,040 | 1,060 | 1,008 | 1,024 | -5.45% | 11,256,300 | 1兆4260億 | -2.38% | 11.16 | 0.74 |
| 05/14 | 1,084 | 1,090 | 1,044 | 1,083 | +1.59% | 7,516,500 | 1兆5082億 | +3.24% | 11.8 | 0.78 |
| 05/13 | 1,059 | 1,071 | 1,049 | 1,066 | -0.09% | 4,309,000 | 1兆4845億 | +1.72% | 11.62 | 0.77 |
| 05/10 | 1,051 | 1,068 | 1,046 | 1,067 | +3.69% | 4,855,700 | 1兆4859億 | +2.01% | 11.63 | 0.77 |
| 05/09 | 1,029 | 1,035 | 1,025 | 1,029 | +0.59% | 2,883,500 | 1兆4330億 | -1.53% | 11.21 | 0.74 |
| 05/08 | 1,045 | 1,046 | 1,017 | 1,023 | -1.16% | 3,825,300 | 1兆4246億 | -2.01% | 11.15 | 0.74 |
| 05/07 | 1,054 | 1,056 | 1,022 | 1,035 | -1.33% | 4,347,200 | 1兆4413億 | -0.96% | 11.28 | 0.75 |
| 05/02 | 1,033 | 1,056 | 1,030 | 1,049 | -0.38% | 4,397,400 | 1兆4608億 | +0.38% | 11.43 | 0.76 |
| 05/01 | 1,053 | 1,065 | 1,038 | 1,053 | -2.05% | 3,890,300 | 1兆4664億 | +0.86% | 11.48 | 0.76 |
| 04/30 | 1,060 | 1,078 | 1,049 | 1,075 | +2.58% | 5,911,000 | 1兆4970億 | +2.97% | 11.72 | 0.78 |
| 04/26 | 1,033 | 1,052 | 1,028 | 1,048 | +2.44% | 10,564,500 | 1兆4594億 | +0.48% | 11.42 | 0.76 |
| 04/25 | 1,044 | 1,053 | 1,020 | 1,023 | -2.2% | 3,987,800 | 1兆4246億 | -1.92% | 11.15 | 0.74 |
| 04/24 | 1,038 | 1,058 | 1,034 | 1,046 | +1.55% | 4,074,500 | 1兆4567億 | +0.19% | 11.4 | 0.76 |
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 | 797 15,940 5/8 15,940 4/26 | 364 7,280 3/25 | 24,344,000 1,217,200 5/10 | - | - | +15.93% 5/7 | -23.6% 1/22 |
| 2009年 3月期 | 578 11,550 6/2 | 230 4,590 10/28 | 12,456,000 622,800 5/8 | - | - | +19.96% 5/8 | -30.75% 10/27 |
| 2010年 3月期 | 463 9,250 6/15 | 246 4,920 12/16 | 10,902,000 545,100 2/3 | - | - | +13.98% 1/12 | -17.94% 11/27 |
| 2011年 3月期 | 507 10,140 2/22 | 307 6,140 6/8 | 9,250,000 462,500 6/15 | 4056億 | 2456億 | +13.24% 11/25 | -15.19% 3/15 |
| 2012年 3月期 | 520 10,400 4/5 | 325 6,500 10/4 | 9,052,000 452,600 6/1 | 4160億 | 2600億 | +9% 12/12 | -13.56% 8/11 |
| 2013年 3月期 | 439 8,780 3/11 | 298 5,950 9/6 | 8,048,000 402,400 4/11 | 3512億 | 2380億 | +7.89% 10/17 | -11.13% 6/4 |
| 2014年 3月期 | 492 2,462 1/21 | 364 7,270 6/7 | 6,474,000 323,700 5/7 | 3939億2000万 | 2908億 | +11.61% 5/22 | -11.91% 2/5 |
| 2015年 3月期 | 473 2,366 9/30 | 378 1,891 1/19 1,890 1/16 | 23,287,000 4,657,400 12/22 | 3785億6000万 | 3025億6000万 | +11.65% 4/17 | -10.72% 10/17 |
| 2016年 3月期 | 524 2,618 6/12 | 319 1,597 1/21 | 15,259,500 3,051,900 7/31 | 4188億8000万 | 2555億2000万 | +18.76% 4/21 | -14.11% 8/25 |
| 2017年 3月期 | 798 3,990 3/14 | 358 1,790 8/10 | 38,879,500 7,775,900 6/29 | 6384億 | 2864億 | +20.79% 12/9 | -12.77% 7/8 |
| 2018年 3月期 | 938 4,690 12/27 | 515 2,575 8/9 | 91,661,000 18,332,200 7/21 | 9755億2000万 | 5356億 | +14.56% 12/14 | -12.82% 7/18 |
| 2019年 3月期 | 1,286 6,430 10/4 | 640 3,200 12/25 | 31,575,000 6,315,000 6/27 | 1兆3374億 | 6656億 | +24.25% 7/12 | -18.53% 11/22 |
| 2020年 3月期 | 769 3,845 4/9 | 423 2,115 3/13 | 20,789,500 4,157,900 3/10 | 1兆1609億 | 6385億7247万 | +15.66% 9/17 | -16.53% 3/16 |
| 2021年 3月期 | 602 3,010 3/29 | 418 2,091 10/29 | 38,652,500 7,730,500 5/27 | 8965億7280万 | 6228億3512万 | +12.99% 2/17 | -7.36% 4/14 |
| 2022年 3月期 | 738 3,690 3/8 3,690 3/7 | 504 2,520 8/20 | 25,916,500 5,183,300 3/18 | 1兆991億 | 7506億1908万 | +18.45% 3/7 | -7.08% 1/27 |
| 2023年 3月期 | 807 4,035 6/9 | 562 2,810 3/20 | 18,826,500 3,765,300 5/31 | 1兆2018億 | 8369億9985万 | +12.89% 6/9 | -10.92% 6/24 |
| 2024年 3月期 | 1,064 3/26 3/22 他2件 | 542 2,708 5/31 | 41,144,000 8,228,800 11/15 | 1兆5846億 | 8066億1765万 | +21.48% 11/15 | -8.95% 10/4 |
| 最新 | 996 2024/9/18 | 2,792,100 | 1兆3870億 | -4.23% 1,040 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/09/18 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
230円（2008/10/28） - 334%（4.34倍）
996円（9/18）