株価チャート
株価
9/20
- 前日 (9/19)
- 4,404
- 始値
- 4,452
- 高値
- 4,486
- 安値
- 4,436
- 終値 +0.98%
- 4,447
- 出来高 -11.51%
- 711,200
乖離率
- 株価（5日）
移動平均値 - +1.53%
4,380 - 株価（25日）
移動平均値 - -1.98%
4,537 - 出来高（5日）
移動平均値 - -3.81%
739,340
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 | 4,452 | 4,486 | 4,436 | 4,447 | +0.98% | 711,200 | 9669億3202万 | -1.98% | - | 0.64 |
| 09/19 | 4,400 | 4,435 | 4,389 | 4,404 | +0.78% | 803,700 | 9575億8233万 | -3.06% | - | 0.63 |
| 09/18 | 4,350 | 4,373 | 4,320 | 4,370 | +1.13% | 467,500 | 9501億8955万 | -4.02% | - | 0.63 |
| 09/17 | 4,355 | 4,368 | 4,256 | 4,321 | -0.8% | 880,000 | 9395億3525万 | -5.32% | - | 0.62 |
| 09/13 | 4,337 | 4,372 | 4,330 | 4,356 | -0.57% | 834,300 | 9471億4547万 | -4.77% | - | 0.63 |
| 09/12 | 4,422 | 4,434 | 4,351 | 4,381 | +1.39% | 854,200 | 9525億8133万 | -4.39% | - | 0.63 |
| 09/11 | 4,383 | 4,383 | 4,295 | 4,321 | -1.86% | 972,000 | 9395億3525万 | -5.82% | - | 0.62 |
| 09/10 | 4,460 | 4,460 | 4,396 | 4,403 | -0.47% | 895,700 | 9573億6490万 | -4.32% | - | 0.63 |
| 09/09 | 4,452 | 4,453 | 4,382 | 4,424 | -2.38% | 949,600 | 9619億3102万 | -3.64% | - | 0.64 |
| 09/06 | 4,500 | 4,552 | 4,497 | 4,532 | -0.35% | 686,900 | 9854億1397万 | -1.56% | - | 0.65 |
| 09/05 | 4,500 | 4,574 | 4,460 | 4,548 | +0.57% | 753,600 | 9888億9292万 | -1.79% | - | 0.65 |
| 09/04 | 4,549 | 4,565 | 4,510 | 4,522 | -2.1% | 901,100 | 9832億3962万 | -3.07% | - | 0.65 |
| 09/03 | 4,650 | 4,678 | 4,610 | 4,619 | -0.32% | 543,500 | 1兆43億 | -1.62% | - | 0.66 |
| 09/02 | 4,630 | 4,667 | 4,614 | 4,634 | +0.87% | 633,700 | 1兆75億 | -1.82% | - | 0.67 |
| 08/30 | 4,596 | 4,611 | 4,565 | 4,594 | -0.04% | 1,103,600 | 9988億9492万 | -3.12% | - | 0.66 |
| 08/29 | 4,646 | 4,647 | 4,591 | 4,596 | -0.91% | 696,700 | 9993億2979万 | -3.55% | - | 0.66 |
| 08/28 | 4,642 | 4,661 | 4,616 | 4,638 | -0.54% | 538,100 | 1兆84億 | -3.13% | - | 0.67 |
| 08/27 | 4,641 | 4,675 | 4,622 | 4,663 | +0.09% | 516,600 | 1兆138億 | -3.12% | - | 0.67 |
| 08/26 | 4,660 | 4,677 | 4,630 | 4,659 | -0.04% | 495,200 | 1兆130億 | -3.62% | - | 0.67 |
| 08/23 | 4,646 | 4,685 | 4,632 | 4,661 | +0.02% | 588,500 | 1兆134億 | -4.04% | - | 0.67 |
| 08/22 | 4,625 | 4,666 | 4,604 | 4,660 | +0.37% | 447,400 | 1兆132億 | -4.55% | - | 0.67 |
| 08/21 | 4,640 | 4,657 | 4,602 | 4,643 | -0.3% | 597,900 | 1兆95億 | -5.44% | - | 0.67 |
| 08/20 | 4,688 | 4,689 | 4,622 | 4,657 | +0.24% | 672,800 | 1兆125億 | -5.61% | - | 0.67 |
| 08/19 | 4,730 | 4,745 | 4,646 | 4,646 | -1.78% | 732,900 | 1兆102億 | -6.35% | - | 0.67 |
| 08/16 | 4,700 | 4,746 | 4,667 | 4,730 | +2.96% | 952,600 | 1兆284億 | -5.15% | - | 0.68 |
| 08/15 | 4,500 | 4,605 | 4,480 | 4,594 | -1.42% | 1,468,400 | 9988億9492万 | -8.27% | - | 0.66 |
| 08/14 | 4,633 | 4,696 | 4,610 | 4,660 | +0.58% | 903,500 | 1兆132億 | -7.43% | - | 0.67 |
| 08/13 | 4,601 | 4,633 | 4,575 | 4,633 | +1.2% | 871,500 | 1兆73億 | -8.37% | - | 0.67 |
| 08/09 | 4,615 | 4,633 | 4,503 | 4,578 | +0.59% | 1,328,100 | 9954億1596万 | -9.88% | - | 0.66 |
| 08/08 | 4,531 | 4,667 | 4,511 | 4,551 | +0.11% | 849,300 | 9895億4523万 | -10.9% | - | 0.65 |
| 08/07 | 4,453 | 4,643 | 4,444 | 4,546 | -2.51% | 1,594,500 | 9884億5805万 | -11.49% | - | 0.65 |
| 08/06 | 4,329 | 4,663 | 4,314 | 4,663 | +13.1% | 2,213,600 | 1兆138億 | -9.7% | - | 0.67 |
| 08/05 | 4,505 | 4,611 | 4,090 | 4,123 | -13.22% | 2,621,400 | 8964億8318万 | -20.5% | - | 0.59 |
| 08/02 | 4,800 | 4,837 | 4,680 | 4,751 | -8.69% | 2,950,100 | 1兆330億 | -9.16% | - | 0.68 |
| 08/01 | 5,307 | 5,321 | 4,977 | 5,203 | -3.63% | 2,786,200 | 1兆1313億 | -0.86% | - | 0.75 |
| 07/31 | 5,280 | 5,399 | 5,231 | 5,399 | +2.35% | 1,145,900 | 1兆1739億 | +2.78% | - | 0.78 |
| 07/30 | 5,200 | 5,283 | 5,200 | 5,275 | +0.48% | 2,540,500 | 1兆1469億 | +0.48% | - | 0.76 |
| 07/29 | 5,214 | 5,256 | 5,195 | 5,250 | +1.45% | 672,100 | 1兆1415億 | 0% | - | 0.75 |
| 07/26 | 5,185 | 5,209 | 5,164 | 5,175 | +0.17% | 703,700 | 1兆1252億 | -1.45% | - | 0.74 |
| 07/25 | 5,170 | 5,198 | 5,119 | 5,166 | -0.27% | 981,000 | 1兆1232億 | -1.69% | - | 0.74 |
| 07/24 | 5,249 | 5,250 | 5,177 | 5,180 | -1.39% | 705,900 | 1兆1263億 | -1.54% | - | 0.74 |
| 07/23 | 5,222 | 5,271 | 5,221 | 5,253 | +1.21% | 736,900 | 1兆1421億 | -0.17% | - | 0.75 |
| 07/22 | 5,245 | 5,259 | 5,189 | 5,190 | -0.73% | 643,000 | 1兆1284億 | -1.33% | - | 0.75 |
| 07/19 | 5,293 | 5,293 | 5,202 | 5,228 | -1.49% | 854,000 | 1兆1367億 | -0.7% | - | 0.75 |
| 07/18 | 5,365 | 5,397 | 5,304 | 5,307 | -0.56% | 716,300 | 1兆1539億 | +0.76% | - | 0.76 |
| 07/17 | 5,309 | 5,342 | 5,277 | 5,337 | +1.41% | 718,000 | 1兆1604億 | +1.29% | - | 0.77 |
| 07/16 | 5,331 | 5,342 | 5,261 | 5,263 | -1.2% | 820,400 | 1兆1443億 | -0.15% | - | 0.76 |
| 07/12 | 5,287 | 5,342 | 5,269 | 5,327 | +0.51% | 803,600 | 1兆1582億 | +0.99% | - | 0.77 |
| 07/11 | 5,298 | 5,312 | 5,261 | 5,300 | +0.97% | 867,100 | 1兆1524億 | +0.44% | - | 0.76 |
| 07/10 | 5,216 | 5,257 | 5,182 | 5,249 | +0.31% | 931,900 | 1兆1413億 | -0.61% | - | 0.75 |
| 07/09 | 5,233 | 5,255 | 5,204 | 5,233 | +0.23% | 686,800 | 1兆1378億 | -1.02% | - | 0.75 |
| 07/08 | 5,240 | 5,244 | 5,208 | 5,221 | -0.04% | 583,700 | 1兆1352億 | -1.42% | - | 0.75 |
| 07/05 | 5,310 | 5,310 | 5,219 | 5,223 | -1.17% | 683,800 | 1兆1356億 | -1.56% | - | 0.75 |
| 07/04 | 5,263 | 5,294 | 5,244 | 5,285 | +0.59% | 650,900 | 1兆1491億 | -0.6% | - | 0.76 |
| 07/03 | 5,249 | 5,264 | 5,213 | 5,254 | +0.36% | 782,500 | 1兆1424億 | -1.26% | - | 0.76 |
| 07/02 | 5,254 | 5,254 | 5,215 | 5,235 | +0.04% | 725,200 | 1兆1382億 | -1.75% | - | 0.75 |
| 07/01 | 5,260 | 5,270 | 5,214 | 5,233 | +0.52% | 692,000 | 1兆1378億 | -1.97% | - | 0.75 |
| 06/28 | 5,245 | 5,254 | 5,200 | 5,206 | -0.19% | 892,000 | 1兆1319億 | -2.64% | - | 0.75 |
| 06/27 | 5,192 | 5,222 | 5,170 | 5,216 | -1.99% | 1,508,300 | 1兆1341億 | -2.65% | - | 0.75 |
| 06/26 | 5,325 | 5,355 | 5,302 | 5,322 | -0.17% | 1,287,800 | 1兆1571億 | -0.93% | - | 0.76 |
| 06/25 | 5,300 | 5,354 | 5,297 | 5,331 | +1.14% | 856,300 | 1兆1591億 | -0.91% | - | 0.77 |
| 06/24 | 5,293 | 5,297 | 5,256 | 5,271 | +0.09% | 647,300 | 1兆1460億 | -2.19% | - | 0.76 |
| 06/21 | 5,308 | 5,331 | 5,262 | 5,266 | -0.04% | 1,121,900 | 1兆1450億 | -2.5% | - | 0.76 |
| 06/20 | 5,296 | 5,309 | 5,220 | 5,268 | -0.9% | 791,000 | 1兆1454億 | -2.62% | - | 0.76 |
| 06/19 | 5,267 | 5,339 | 5,261 | 5,316 | +1.84% | 1,131,500 | 1兆1558億 | -1.94% | - | 0.76 |
| 06/18 | 5,222 | 5,235 | 5,201 | 5,220 | +0.31% | 671,800 | 1兆1350億 | -3.89% | - | 0.75 |
| 06/17 | 5,301 | 5,302 | 5,185 | 5,204 | -2.09% | 1,347,600 | 1兆1315億 | -4.46% | - | 0.75 |
| 06/14 | 5,220 | 5,319 | 5,220 | 5,315 | +0.62% | 1,151,600 | 1兆1556億 | -2.76% | - | 0.76 |
| 06/13 | 5,397 | 5,397 | 5,264 | 5,282 | -1.38% | 1,024,000 | 1兆1484億 | -3.51% | - | 0.76 |
| 06/12 | 5,360 | 5,360 | 5,328 | 5,356 | -0.5% | 943,300 | 1兆1645億 | -2.28% | - | 0.77 |
| 06/11 | 5,397 | 5,419 | 5,372 | 5,383 | +0.22% | 937,700 | 1兆1704億 | -1.7% | - | 0.77 |
| 06/10 | 5,366 | 5,411 | 5,358 | 5,371 | -0.07% | 752,800 | 1兆1678億 | -2.26% | - | 0.77 |
| 06/07 | 5,360 | 5,379 | 5,341 | 5,375 | -0.09% | 834,800 | 1兆1687億 | -2.47% | - | 0.77 |
| 06/06 | 5,390 | 5,401 | 5,358 | 5,380 | -0.39% | 690,600 | 1兆1697億 | -2.64% | - | 0.77 |
| 06/05 | 5,441 | 5,441 | 5,368 | 5,401 | -1.15% | 1,005,200 | 1兆1743億 | -2.6% | - | 0.78 |
| 06/04 | 5,457 | 5,485 | 5,442 | 5,464 | -0.26% | 697,500 | 1兆1880億 | -1.71% | - | 0.79 |
| 06/03 | 5,559 | 5,591 | 5,473 | 5,478 | -0.16% | 1,013,100 | 1兆1911億 | -1.63% | - | 0.79 |
| 05/31 | 5,429 | 5,489 | 5,412 | 5,487 | +1.57% | 1,453,700 | 1兆1930億 | -1.68% | - | 0.79 |
| 05/30 | 5,360 | 5,403 | 5,327 | 5,402 | -0.46% | 847,000 | 1兆1745億 | -3.35% | - | 0.78 |
| 05/29 | 5,440 | 5,452 | 5,387 | 5,427 | -0.68% | 924,400 | 1兆1800億 | -3.12% | - | 0.78 |
| 05/28 | 5,450 | 5,493 | 5,440 | 5,464 | -0.2% | 623,400 | 1兆1880億 | -2.64% | - | 0.79 |
| 05/27 | 5,492 | 5,493 | 5,440 | 5,475 | -0.09% | 636,900 | 1兆1904億 | -2.61% | - | 0.79 |
| 05/24 | 5,505 | 5,519 | 5,480 | 5,480 | -1.53% | 707,700 | 1兆1915億 | -2.66% | - | 0.79 |
| 05/23 | 5,516 | 5,568 | 5,478 | 5,565 | +0.83% | 741,600 | 1兆2100億 | -1.38% | - | 0.8 |
| 05/22 | 5,556 | 5,556 | 5,482 | 5,519 | -0.67% | 508,900 | 1兆2000億 | -2.44% | - | 0.79 |
| 05/21 | 5,597 | 5,598 | 5,538 | 5,556 | -0.25% | 571,800 | 1兆2080億 | -2.01% | - | 0.8 |
| 05/20 | 5,490 | 5,580 | 5,483 | 5,570 | +1.33% | 631,000 | 1兆2111億 | -1.95% | - | 0.8 |
| 05/17 | 5,402 | 5,513 | 5,402 | 5,497 | -0.88% | 825,100 | 1兆1952億 | -3.36% | - | 0.79 |
| 05/16 | 5,564 | 5,592 | 5,491 | 5,546 | -0.29% | 1,054,100 | 1兆2058億 | -2.62% | - | 0.8 |
| 05/15 | 5,636 | 5,672 | 5,560 | 5,562 | -1.16% | 680,400 | 1兆2093億 | -2.35% | - | 0.8 |
| 05/14 | 5,591 | 5,710 | 5,590 | 5,627 | -0.88% | 766,700 | 1兆2235億 | -1.19% | - | 0.81 |
| 05/13 | 5,520 | 5,695 | 5,490 | 5,677 | +2.96% | 1,441,400 | 1兆2343億 | -0.26% | - | 0.82 |
| 05/10 | 5,448 | 5,552 | 5,411 | 5,514 | +1.21% | 1,263,900 | 1兆1989億 | -3.01% | - | 0.79 |
| 05/09 | 5,344 | 5,515 | 5,343 | 5,448 | +3.89% | 2,532,100 | 1兆1845億 | -4.15% | - | 0.78 |
| 05/08 | 5,736 | 5,761 | 5,210 | 5,244 | -10.14% | 4,411,200 | 1兆1402億 | -7.74% | - | 0.75 |
| 05/07 | 5,762 | 5,836 | 5,749 | 5,836 | +1.09% | 845,300 | 1兆2689億 | +2.46% | - | 0.84 |
| 05/02 | 5,736 | 5,789 | 5,722 | 5,773 | +0.05% | 644,400 | 1兆2552億 | +1.6% | - | 0.83 |
| 05/01 | 5,830 | 5,830 | 5,746 | 5,770 | -1.08% | 739,400 | 1兆2545億 | +1.69% | - | 0.83 |
| 04/30 | 5,818 | 5,841 | 5,779 | 5,833 | +1.25% | 736,300 | 1兆2682億 | +2.98% | - | 0.84 |
| 04/26 | 5,725 | 5,768 | 5,681 | 5,761 | +0.65% | 695,300 | 1兆2526億 | +1.95% | - | 0.83 |
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 | 7,500 1,500 1/4 | 2,170 434 11/21 | 3,201,000 16,005,000 9/4 | - | - | +18.27% 1/7 | -37.07% 10/24 |
| 2009年 12月期 | 4,515 903 12/29 | 2,065 413 2/23 | 4,022,400 20,112,000 5/12 | - | - | +25.02% 3/24 | -10.22% 2/23 |
| 2010年 12月期 | 5,680 1,136 5/13 | 3,820 764 10/29 | 3,920,600 19,603,000 10/28 | 1兆3480億 | 9066億4262万 | +11.63% 4/1 | -12.78% 5/26 |
| 2011年 12月期 | 5,815 1,163 3/1 | 2,975 595 11/10 | 3,257,200 16,286,000 3/15 | 1兆3801億 | 7060億8947万 | +10.14% 2/16 | -15.16% 8/22 |
| 2012年 12月期 | 3,775 755 2/27 | 2,075 415 7/26 | 4,727,600 23,638,000 7/12 | 8959億6227万 | 4924億8257万 | +12.58% 2/27 | -15.74% 7/25 |
| 2013年 12月期 | 4,160 832 5/22 | 2,845 569 10/9 | 4,587,600 22,938,000 8/1 | 9873億3856万 | 6752億3514万 | +17.04% 4/25 | -11.17% 2/4 |
| 2014年 12月期 | 3,265 653 1/6 | 2,610 522 10/21 522 10/17 | 3,535,000 17,675,000 6/20 | 7749億1895万 | 6194億6048万 | +6.8% 6/19 | -10.97% 2/10 |
| 2015年 12月期 | 4,215 843 8/17 | 2,820 564 1/7 | 4,715,200 23,576,000 2/9 | 1兆3億 | 6693億213万 | +15.17% 2/24 | -9.92% 9/8 |
| 2016年 12月期 | 4,220 844 12/19 | 2,435 487 7/8 | 5,171,400 25,857,000 7/8 | 1兆15億 | 5779億2577万 | +10.81% 12/19 | -21.12% 2/12 |
| 2017年 12月期 | 5,050 7/18 7/14 | 3,990 798 1/18 | 3,554,400 17,772,000 5/10 | 1兆1876億 | 9469億9131万 | +10.77% 11/1 | -11.16% 2/6 |
| 2018年 12月期 | 5,090 1/18 1/15 | 3,165 12/26 | 2,361,700 2/8 | 1兆1970億 | 7198億5197万 | +8.21% 9/26 | -15.44% 10/31 |
| 2019年 12月期 | 4,115 11/11 | 2,862 8/26 | 4,384,500 4/15 | 9359億2128万 | 6509億3723万 | +14.47% 11/5 | -16.08% 8/5 |
| 2020年 12月期 | 4,130 1/21 | 2,255 3/23 | 3,350,300 5/29 | 9393億3290万 | 5128億8031万 | +20.22% 5/27 | -23.37% 3/19 |
| 2021年 12月期 | 6,040 11/4 | 3,530 1/6 | 2,950,600 11/2 | 1兆3737億 | 8028億6807万 | +11.48% 9/6 | -7.13% 1/19 |
| 2022年 12月期 | 5,730 2/16 | 4,105 3/7 | 6,515,300 11/4 | 1兆3032億 | 9336億4686万 | +9.12% 2/16 | -19.27% 3/7 |
| 2023年 12月期 | 5,484 9/21 | 4,310 1/4 | 4,155,600 2/9 | 1兆2472億 | 9802億7235万 | +6.36% 2/21 | -5.41% 7/12 |
| 最新 | 4,447 2024/9/20 | 711,200 | 9669億3202万 | -1.98% 4,537 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/20 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
2,065円（2009/02/23） - 115%（2.15倍）
4,447円（9/20）