株価チャート
株価
11/30
- 前日 (11/29)
- 4,290
- 始値
- 4,285
- 高値
- 4,299
- 安値
- 4,231
- 終値 +0.05%
- 4,292
- 出来高 +156.38%
- 2,331,000
乖離率
- 株価(5日)
移動平均値 - -1.01%
4,336 - 株価(25日)
移動平均値 - +0.21%
4,283 - 出来高(5日)
移動平均値 - +65.97%
1,404,440
2023/07/06~2023/11/30
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
11/30 | 4,285 | 4,299 | 4,231 | 4,292 | +0.05% | 2,331,000 | 1兆2481億 | +0.21% | 21.44 | 0.67 |
11/29 | 4,327 | 4,327 | 4,282 | 4,290 | +0.12% | 909,200 | 1兆2475億 | +0.33% | 21.43 | 0.67 |
11/28 | 4,315 | 4,348 | 4,265 | 4,285 | -0.86% | 1,031,400 | 1兆2461億 | +0.45% | 21.41 | 0.66 |
11/27 | 4,470 | 4,470 | 4,304 | 4,322 | -3.78% | 1,700,800 | 1兆2568億 | +1.43% | 21.59 | 0.67 |
11/24 | 4,500 | 4,531 | 4,460 | 4,492 | +0.22% | 1,049,800 | 1兆3063億 | +5.59% | 22.44 | 0.7 |
11/22 | 4,420 | 4,531 | 4,407 | 4,482 | +1.4% | 1,603,400 | 1兆3034億 | +5.58% | 22.39 | 0.7 |
11/21 | 4,410 | 4,457 | 4,396 | 4,420 | +1.26% | 1,302,300 | 1兆2853億 | +4.34% | 22.08 | 0.69 |
11/20 | 4,436 | 4,452 | 4,363 | 4,365 | -1.62% | 1,187,200 | 1兆2694億 | +3.17% | 21.81 | 0.68 |
11/17 | 4,390 | 4,444 | 4,376 | 4,437 | +1.46% | 1,551,900 | 1兆2903億 | +4.97% | 22.17 | 0.69 |
11/16 | 4,410 | 4,410 | 4,307 | 4,373 | -0.34% | 1,191,700 | 1兆2717億 | +3.55% | 21.85 | 0.68 |
11/15 | 4,312 | 4,412 | 4,302 | 4,388 | +3.44% | 1,981,400 | 1兆2760億 | +4.08% | 21.92 | 0.68 |
11/14 | 4,205 | 4,281 | 4,205 | 4,242 | +1.56% | 1,295,800 | 1兆2336億 | +0.76% | 21.19 | 0.66 |
11/13 | 4,195 | 4,222 | 4,140 | 4,177 | -0.31% | 1,124,100 | 1兆2147億 | -0.67% | 20.87 | 0.65 |
11/10 | 4,178 | 4,236 | 4,138 | 4,190 | +0.38% | 1,204,900 | 1兆2185億 | -0.33% | 20.93 | 0.65 |
11/09 | 4,035 | 4,182 | 4,022 | 4,174 | +0.02% | 2,206,000 | 1兆2138億 | -0.67% | 20.85 | 0.65 |
11/08 | 4,241 | 4,258 | 4,135 | 4,173 | -3.78% | 2,056,300 | 1兆2135億 | -0.74% | 20.85 | 0.65 |
11/07 | 4,311 | 4,346 | 4,276 | 4,337 | -0.44% | 1,533,400 | 1兆2612億 | +2.97% | 21.67 | 0.67 |
11/06 | 4,333 | 4,356 | 4,284 | 4,356 | +2.11% | 1,373,700 | 1兆2667億 | +3.37% | 21.76 | 0.68 |
11/02 | 4,320 | 4,321 | 4,260 | 4,266 | -0.81% | 1,032,400 | 1兆2406億 | +1.16% | 21.31 | 0.66 |
11/01 | 4,260 | 4,337 | 4,260 | 4,301 | +2.02% | 1,393,500 | 1兆2507億 | +1.73% | 21.49 | 0.67 |
10/31 | 4,150 | 4,234 | 4,150 | 4,216 | +1.66% | 1,653,500 | 1兆2260億 | -0.52% | 21.06 | 0.65 |
10/30 | 4,180 | 4,186 | 4,114 | 4,147 | -0.43% | 1,077,000 | 1兆2060億 | -2.49% | 20.72 | 0.64 |
10/27 | 4,117 | 4,167 | 4,103 | 4,165 | +2.51% | 849,100 | 1兆2112億 | -2.48% | 20.81 | 0.65 |
10/26 | 4,071 | 4,120 | 4,041 | 4,063 | -1.31% | 875,200 | 1兆1815億 | -5.34% | 20.3 | 0.63 |
10/25 | 4,139 | 4,160 | 4,106 | 4,117 | +0.17% | 815,000 | 1兆1972億 | -4.61% | 20.57 | 0.64 |
10/24 | 4,050 | 4,117 | 4,004 | 4,110 | +1.13% | 1,388,100 | 1兆1952億 | -5.34% | 20.53 | 0.64 |
10/23 | 4,120 | 4,125 | 4,057 | 4,064 | -1.79% | 1,036,900 | 1兆1818億 | -6.87% | 20.3 | 0.63 |
10/20 | 4,152 | 4,171 | 4,116 | 4,138 | -0.58% | 1,119,700 | 1兆2033億 | -5.72% | 20.67 | 0.64 |
10/19 | 4,198 | 4,212 | 4,145 | 4,162 | -2.12% | 912,300 | 1兆2103億 | -5.56% | 20.79 | 0.65 |
10/18 | 4,300 | 4,318 | 4,240 | 4,252 | -0.23% | 744,100 | 1兆2365億 | -3.84% | 21.24 | 0.66 |
10/17 | 4,285 | 4,325 | 4,247 | 4,262 | -0.61% | 872,500 | 1兆2394億 | -3.79% | 21.29 | 0.66 |
10/16 | 4,280 | 4,385 | 4,277 | 4,288 | +0.19% | 1,393,400 | 1兆2470億 | -3.36% | 21.42 | 0.67 |
10/13 | 4,272 | 4,316 | 4,250 | 4,280 | -0.97% | 1,231,300 | 1兆2446億 | -3.78% | 21.38 | 0.66 |
10/12 | 4,222 | 4,330 | 4,222 | 4,322 | +2.54% | 1,136,000 | 1兆2568億 | -3.18% | 21.59 | 0.67 |
10/11 | 4,224 | 4,277 | 4,207 | 4,215 | -0.19% | 916,900 | 1兆2257億 | -5.87% | 21.06 | 0.65 |
10/10 | 4,251 | 4,265 | 4,217 | 4,223 | +2.1% | 1,252,000 | 1兆2281億 | -6.07% | 21.1 | 0.66 |
10/06 | 4,141 | 4,171 | 4,103 | 4,136 | -0.39% | 846,400 | 1兆2028億 | -8.29% | 20.66 | 0.64 |
10/05 | 4,108 | 4,160 | 4,057 | 4,152 | +0.8% | 1,225,400 | 1兆2074億 | -8.24% | 20.74 | 0.64 |
10/04 | 4,162 | 4,165 | 4,102 | 4,119 | -2.67% | 1,483,300 | 1兆1978億 | -9.29% | 20.58 | 0.64 |
10/03 | 4,337 | 4,351 | 4,215 | 4,232 | -3.07% | 1,949,000 | 1兆2307億 | -7.15% | 21.14 | 0.66 |
10/02 | 4,415 | 4,483 | 4,363 | 4,366 | -0.75% | 1,192,700 | 1兆2696億 | -4.46% | 21.81 | 0.68 |
09/29 | 4,484 | 4,486 | 4,367 | 4,399 | -0.79% | 1,709,400 | 1兆2792億 | -3.83% | 21.98 | 0.68 |
09/28 | 4,458 | 4,523 | 4,426 | 4,434 | -2.01% | 1,342,400 | 1兆2894億 | -3.15% | 22.15 | 0.69 |
09/27 | 4,520 | 4,550 | 4,494 | 4,525 | -0.64% | 1,395,600 | 1兆3159億 | -1.22% | 22.61 | 0.7 |
09/26 | 4,630 | 4,630 | 4,552 | 4,554 | -0.94% | 1,105,500 | 1兆3243億 | -0.48% | 22.75 | 0.71 |
09/25 | 4,672 | 4,672 | 4,593 | 4,597 | -0.33% | 813,600 | 1兆3368億 | +0.66% | 22.97 | 0.71 |
09/22 | 4,641 | 4,663 | 4,581 | 4,612 | -1.58% | 1,423,700 | 1兆3412億 | +1.21% | 23.04 | 0.72 |
09/21 | 4,717 | 4,816 | 4,665 | 4,686 | +0.45% | 1,641,100 | 1兆3627億 | +3.1% | 23.41 | 0.73 |
09/20 | 4,747 | 4,769 | 4,644 | 4,665 | -1.75% | 1,047,200 | 1兆3566億 | +2.98% | 23.3 | 0.72 |
09/19 | 4,650 | 4,756 | 4,637 | 4,748 | +1.67% | 1,262,400 | 1兆3807億 | +5.02% | 23.72 | 0.74 |
09/15 | 4,707 | 4,734 | 4,643 | 4,670 | -0.36% | 1,997,500 | 1兆3581億 | +3.52% | 23.33 | 0.72 |
09/14 | 4,650 | 4,704 | 4,640 | 4,687 | +1.98% | 1,513,000 | 1兆3630億 | +3.99% | 23.41 | 0.73 |
09/13 | 4,505 | 4,605 | 4,502 | 4,596 | +1.5% | 1,327,200 | 1兆3365億 | +2.09% | 22.96 | 0.71 |
09/12 | 4,520 | 4,553 | 4,506 | 4,528 | +1.59% | 804,500 | 1兆3168億 | +0.58% | 22.62 | 0.7 |
09/11 | 4,480 | 4,489 | 4,432 | 4,457 | +0.43% | 759,600 | 1兆2961億 | -1.2% | 22.27 | 0.69 |
09/08 | 4,536 | 4,555 | 4,434 | 4,438 | -2.85% | 1,618,800 | 1兆2906億 | -1.86% | 22.17 | 0.69 |
09/07 | 4,626 | 4,669 | 4,568 | 4,568 | -2.37% | 993,400 | 1兆3284億 | +0.73% | 22.82 | 0.71 |
09/06 | 4,644 | 4,717 | 4,644 | 4,679 | +0.43% | 914,900 | 1兆3607億 | +2.88% | 23.37 | 0.73 |
09/05 | 4,683 | 4,683 | 4,610 | 4,659 | -0.43% | 838,300 | 1兆3549億 | +2.22% | 23.27 | 0.72 |
09/04 | 4,617 | 4,679 | 4,603 | 4,679 | +2.5% | 1,181,300 | 1兆3607億 | +2.43% | 23.37 | 0.73 |
09/01 | 4,500 | 4,597 | 4,491 | 4,565 | +1% | 1,190,600 | 1兆3275億 | -0.26% | 22.81 | 0.71 |
08/31 | 4,539 | 4,557 | 4,511 | 4,520 | -0.42% | 1,708,900 | 1兆3144億 | -1.55% | 22.58 | 0.7 |
08/30 | 4,585 | 4,593 | 4,528 | 4,539 | -0.22% | 814,900 | 1兆3200億 | -1.45% | 22.68 | 0.7 |
08/29 | 4,544 | 4,574 | 4,522 | 4,549 | +0.62% | 735,600 | 1兆3229億 | -1.56% | 22.73 | 0.71 |
08/28 | 4,478 | 4,548 | 4,475 | 4,521 | +1.16% | 717,500 | 1兆3147億 | -2.33% | 22.59 | 0.7 |
08/25 | 4,447 | 4,471 | 4,430 | 4,469 | -0.95% | 796,300 | 1兆2996億 | -3.64% | 22.33 | 0.69 |
08/24 | 4,507 | 4,527 | 4,460 | 4,512 | 0% | 1,009,500 | 1兆3121億 | -2.93% | 22.54 | 0.7 |
08/23 | 4,350 | 4,518 | 4,349 | 4,512 | +3.06% | 1,570,900 | 1兆3121億 | -3.13% | 22.54 | 0.7 |
08/22 | 4,333 | 4,378 | 4,321 | 4,378 | +0.92% | 945,400 | 1兆2731億 | -6.21% | 21.87 | 0.68 |
08/21 | 4,342 | 4,363 | 4,308 | 4,338 | -0.55% | 790,800 | 1兆2615億 | -7.39% | 21.67 | 0.67 |
08/18 | 4,308 | 4,362 | 4,287 | 4,362 | +1.28% | 1,375,100 | 1兆2685億 | -7.21% | 21.79 | 0.68 |
08/17 | 4,297 | 4,313 | 4,220 | 4,307 | -0.07% | 1,369,600 | 1兆2525億 | -8.61% | 21.52 | 0.67 |
08/16 | 4,372 | 4,372 | 4,305 | 4,310 | -2.84% | 1,308,600 | 1兆2534億 | -8.86% | 21.53 | 0.67 |
08/15 | 4,475 | 4,493 | 4,436 | 4,436 | -1.51% | 1,278,400 | 1兆2900億 | -6.41% | 22.16 | 0.69 |
08/14 | 4,565 | 4,581 | 4,481 | 4,504 | -1.4% | 1,464,400 | 1兆3098億 | -5.08% | 22.5 | 0.7 |
08/10 | 4,541 | 4,574 | 4,458 | 4,568 | +0.4% | 2,018,600 | 1兆3284億 | -3.87% | 22.82 | 0.71 |
08/09 | 4,630 | 4,670 | 4,550 | 4,550 | -1.32% | 1,603,100 | 1兆3232億 | -4.41% | 22.73 | 0.71 |
08/08 | 4,732 | 4,764 | 4,600 | 4,611 | -2.86% | 2,370,700 | 1兆3409億 | -3.29% | 23.04 | 0.72 |
08/07 | 4,710 | 4,750 | 4,678 | 4,747 | +0.51% | 1,374,900 | 1兆3804億 | -0.5% | 23.71 | 0.74 |
08/04 | 4,758 | 4,763 | 4,700 | 4,723 | -0.99% | 1,503,800 | 1兆3735億 | -0.9% | 23.59 | 0.73 |
08/03 | 4,782 | 4,815 | 4,760 | 4,770 | -2.39% | 1,338,500 | 1兆3871億 | +0.15% | 23.83 | 0.74 |
08/02 | 4,871 | 4,949 | 4,849 | 4,887 | -1.09% | 865,800 | 1兆4212億 | +2.69% | 24.41 | 0.76 |
08/01 | 4,951 | 5,000 | 4,931 | 4,941 | +0.55% | 1,074,000 | 1兆4369億 | +4.11% | 24.68 | 0.77 |
07/31 | 4,924 | 4,932 | 4,882 | 4,914 | +0.45% | 1,102,700 | 1兆4290億 | +3.87% | 24.55 | 0.76 |
07/28 | 4,809 | 4,900 | 4,780 | 4,892 | -0.53% | 1,594,400 | 1兆4226億 | +3.67% | 24.44 | 0.76 |
07/27 | 4,868 | 4,935 | 4,857 | 4,918 | +0.41% | 939,000 | 1兆4302億 | +4.35% | 24.57 | 0.76 |
07/26 | 4,926 | 4,928 | 4,871 | 4,898 | -0.39% | 1,015,000 | 1兆4244億 | +4.1% | 24.47 | 0.76 |
07/25 | 4,806 | 4,931 | 4,797 | 4,917 | +3.47% | 1,635,300 | 1兆4299億 | +4.64% | 24.56 | 0.76 |
07/24 | 4,745 | 4,793 | 4,727 | 4,752 | +0.61% | 1,072,200 | 1兆3819億 | +1.21% | 23.74 | 0.74 |
07/21 | 4,750 | 4,755 | 4,703 | 4,723 | -0.21% | 1,093,200 | 1兆3735億 | +0.4% | 23.59 | 0.73 |
07/20 | 4,773 | 4,781 | 4,709 | 4,733 | -0.8% | 991,000 | 1兆3764億 | +0.45% | 23.64 | 0.73 |
07/19 | 4,774 | 4,813 | 4,737 | 4,771 | +0.59% | 1,152,400 | 1兆3874億 | +1.1% | 23.83 | 0.74 |
07/18 | 4,774 | 4,801 | 4,733 | 4,743 | -1.08% | 1,154,400 | 1兆3793億 | +0.59% | 23.69 | 0.74 |
07/14 | 4,834 | 4,854 | 4,788 | 4,795 | +0.88% | 1,324,300 | 1兆3944億 | +1.78% | 23.95 | 0.74 |
07/13 | 4,735 | 4,830 | 4,727 | 4,753 | +1.89% | 1,716,300 | 1兆3822億 | +1.04% | 23.74 | 0.74 |
07/12 | 4,740 | 4,749 | 4,648 | 4,665 | -0.74% | 994,600 | 1兆3566億 | -0.68% | 23.3 | 0.72 |
07/11 | 4,630 | 4,716 | 4,611 | 4,700 | +2.6% | 1,547,000 | 1兆3668億 | +0.15% | 23.48 | 0.73 |
07/10 | 4,647 | 4,664 | 4,564 | 4,581 | +0.09% | 1,215,700 | 1兆3322億 | -2.28% | 22.89 | 0.71 |
07/07 | 4,600 | 4,630 | 4,573 | 4,577 | -1.78% | 1,270,400 | 1兆3310億 | -2.33% | 22.87 | 0.71 |
07/06 | 4,700 | 4,702 | 4,654 | 4,660 | -2.51% | 1,282,800 | 1兆3551億 | -0.41% | 23.28 | 0.72 |
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 | 6,560 3,280 7/23 | 2,944 1,472 1/22 | 22,257,500 44,515,000 5/11 | - | - | +26.89% 5/9 | -29% 8/17 |
2009年 3月期 | 4,170 2,085 4/17 | 1,104 552 10/28 552 10/27 | 18,870,000 37,740,000 2/23 | - | - | +27.89% 11/28 | -39% 10/27 |
2010年 3月期 | 3,252 1,626 6/12 | 1,902 951 4/1 | 9,857,500 19,715,000 6/4 | - | - | +22.69% 6/4 | -15.38% 7/13 |
2011年 3月期 | 3,186 1,593 2/21 | 2,062 1,031 3/15 | 6,531,500 13,063,000 10/6 | 9265億3340万 | 5996億5846万 | +14.34% 10/6 | -20.91% 3/15 |
2012年 3月期 | 2,964 1,482 4/11 | 1,872 936 11/25 | 6,125,000 12,250,000 3/27 | 8619億7269万 | 5444億380万 | +10.23% 1/27 | -14.06% 10/4 |
2013年 3月期 | 3,356 1,678 2/12 | 1,570 785 9/6 | 7,742,500 15,485,000 9/14 | 9759億7178万 | 4565億7798万 | +19.52% 9/18 | -11.67% 4/5 |
2014年 3月期 | 3,006 1,503 5/22 | 2,108 1,054 6/27 | 5,741,000 11,482,000 4/10 | 8741億8688万 | 6130億3591万 | +15.45% 4/24 | -13.94% 6/26 |
2015年 3月期 | 3,920 1,960 3/5 | 2,552 1,276 4/9 | 5,351,500 10,703,000 4/24 | 1兆1399億 | 7421億5736万 | +16.24% 11/26 | -12.25% 10/16 |
2016年 3月期 | 4,080 2,040 6/12 | 2,026 1,013 2/12 | 7,427,000 14,854,000 11/11 | 1兆1865億 | 5891億8919万 | +12.35% 4/22 | -14.89% 1/21 |
2017年 3月期 | 3,354 1,677 12/12 | 1,946 973 6/28 | 4,582,500 9,165,000 6/10 | 9753億9020万 | 5659億2407万 | +14.07% 8/9 | -9.35% 6/16 |
2018年 3月期 | 5,562 1/11 | 2,614 1,307 6/5 | 5,411,700 11/10 | 1兆6175億 | 7601億8783万 | +19.24% 1/5 | -9.83% 2/9 |
2019年 3月期 | 4,902 4/20 | 2,743 12/26 | 4,957,000 4/19 | 1兆4255億 | 7977億284万 | +11.26% 9/21 | -14.42% 5/10 |
2020年 3月期 | 3,715 10/30 | 1,859 3/19 | 4,111,400 6/19 | 1兆803億 | 5406億2325万 | +12.96% 4/30 | -28.91% 3/19 |
2021年 3月期 | 5,584 2/22 | 2,141 4/3 4/2 | 4,215,300 3/5 | 1兆6239億 | 6226億3280万 | +16.21% 5/11 | -9.74% 3/10 |
2022年 3月期 | 6,625 3/28 | 3,871 10/5 | 5,889,600 3/15 | 1兆9266億 | 1兆1257億 | +14.03% 3/7 | -13.85% 5/10 |
2023年 3月期 | 6,619 4/19 | 3,767 7/7 | 6,281,900 4/26 | 1兆9248億 | 1兆954億 | +10.56% 11/16 | -18.34% 7/6 |
最新 | 4,292 2023/11/30 | 2,331,000 | 1兆2481億 | +0.21% 4,283 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 39%(1.39倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- -22%(0.78倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- 32%(1.32倍)
- 1994/12/30 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- -38%(0.62倍)
- 2000/12/29 vs 1999/12/30
- 162%(2.62倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/30
- 99%(1.99倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- 25%(1.25倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 72%(1.72倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/11/30 vs 2022/12/30
- -8%(0.92倍)
- 過去安値
430円(1999/12/21) - 898%(9.98倍)
4,292円(11/30)