株価チャート
株価
11/1
- 前日 (10/31)
- 9,533
- 始値
- 9,265
- 高値
- 9,397
- 安値
- 9,101
- 終値 -4.11%
- 9,141
- 出来高 -23.75%
- 3,055,600
乖離率
- 株価（5日）
移動平均値 - -2.22%
9,349 - 株価（25日）
移動平均値 - -2.25%
9,351 - 出来高（5日）
移動平均値 - -41.46%
5,220,080
2024/06/10～2024/11/01
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 | ||||||||||
| 11/01 | 9,265 | 9,397 | 9,101 | 9,141 | -4.11% | 3,055,600 | 15兆812億 | -2.25% | 44.54 | 6.58 |
| 10/31 | 9,461 | 9,577 | 9,427 | 9,533 | +0.38% | 4,007,200 | 15兆7279億 | +1.85% | 46.45 | 6.87 |
| 10/30 | 9,387 | 9,500 | 9,312 | 9,497 | +1.5% | 13,012,400 | 15兆6685億 | +1.63% | 46.28 | 6.84 |
| 10/29 | 9,217 | 9,373 | 9,184 | 9,357 | +1.52% | 2,518,500 | 15兆4375億 | +0.25% | 45.59 | 6.74 |
| 10/28 | 8,908 | 9,237 | 8,892 | 9,217 | +1.76% | 3,506,700 | 15兆2065億 | -1.22% | 44.91 | 6.64 |
| 10/25 | 9,166 | 9,200 | 9,000 | 9,058 | -2.4% | 2,974,300 | 14兆9442億 | -2.92% | 44.14 | 6.52 |
| 10/24 | 9,170 | 9,356 | 9,136 | 9,281 | +1.21% | 3,510,300 | 15兆3121億 | -0.37% | 45.22 | 6.69 |
| 10/23 | 9,407 | 9,435 | 9,154 | 9,170 | -4.93% | 4,674,400 | 15兆1290億 | -1.29% | 44.68 | 6.61 |
| 10/22 | 9,827 | 9,853 | 9,536 | 9,646 | -0.32% | 3,253,400 | 15兆9143億 | +4.06% | 47 | 6.95 |
| 10/21 | 9,595 | 9,719 | 9,542 | 9,677 | +1.33% | 2,720,400 | 15兆9655億 | +4.79% | 47.15 | 6.97 |
| 10/18 | 9,649 | 9,703 | 9,513 | 9,550 | -0.96% | 2,469,700 | 15兆7559億 | +3.99% | 46.54 | 6.88 |
| 10/17 | 9,700 | 9,780 | 9,567 | 9,643 | +0.04% | 3,201,300 | 15兆9094億 | +5.47% | 46.99 | 6.95 |
| 10/16 | 9,631 | 9,758 | 9,552 | 9,639 | -2.05% | 2,940,900 | 15兆9028億 | +5.99% | 46.97 | 6.94 |
| 10/15 | 9,900 | 9,995 | 9,815 | 9,841 | +1.82% | 4,593,300 | 16兆2360億 | +8.85% | 47.95 | 7.09 |
| 10/11 | 9,745 | 9,780 | 9,624 | 9,665 | +0.64% | 3,548,400 | 15兆9457億 | +7.58% | 47.1 | 6.96 |
| 10/10 | 9,800 | 9,846 | 9,604 | 9,604 | -1.18% | 3,163,300 | 15兆8450億 | +7.5% | 46.8 | 6.92 |
| 10/09 | 9,615 | 9,813 | 9,591 | 9,719 | +2.68% | 4,348,400 | 16兆348億 | +9.06% | 47.36 | 7 |
| 10/08 | 9,302 | 9,465 | 9,232 | 9,465 | +0.28% | 4,453,400 | 15兆6157億 | +6.49% | 46.12 | 6.82 |
| 10/07 | 9,325 | 9,559 | 9,301 | 9,439 | +5.38% | 5,506,000 | 15兆5728億 | +6.4% | 45.99 | 6.8 |
| 10/04 | 8,998 | 9,099 | 8,941 | 8,957 | -0.16% | 3,078,000 | 14兆7776億 | +1.29% | 43.65 | 6.45 |
| 10/03 | 9,083 | 9,088 | 8,842 | 8,971 | +2.14% | 3,701,400 | 14兆8007億 | +1.47% | 43.71 | 6.46 |
| 10/02 | 8,750 | 8,946 | 8,708 | 8,783 | -1.35% | 3,835,100 | 14兆4905億 | -0.61% | 42.8 | 6.33 |
| 10/01 | 8,824 | 8,960 | 8,771 | 8,903 | +2.27% | 4,078,700 | 14兆6885億 | +0.77% | 43.38 | 6.41 |
| 09/30 | 8,770 | 8,955 | 8,662 | 8,705 | -6.48% | 6,201,900 | 14兆3618億 | -1.44% | 42.42 | 6.27 |
| 09/27 | 9,367 | 9,369 | 8,965 | 9,308 | -0.64% | 5,756,900 | 15兆3567億 | +5.34% | 45.36 | 6.71 |
| 09/26 | 9,310 | 9,420 | 9,272 | 9,368 | +2.16% | 4,878,600 | 15兆4557億 | +6.35% | 45.65 | 6.75 |
| 09/25 | 9,160 | 9,244 | 9,134 | 9,170 | -0.59% | 2,425,000 | 15兆1290億 | +4.53% | 44.68 | 6.61 |
| 09/24 | 9,347 | 9,349 | 9,178 | 9,224 | -0.44% | 3,987,100 | 15兆2181億 | +5.45% | 44.95 | 6.64 |
| 09/20 | 9,340 | 9,395 | 9,200 | 9,265 | +0.62% | 10,303,600 | 15兆2857億 | +6.13% | 45.15 | 6.67 |
| 09/19 | 8,980 | 9,233 | 8,954 | 9,208 | +6.16% | 5,379,700 | 15兆1917億 | +5.95% | 44.87 | 6.63 |
| 09/18 | 8,748 | 8,824 | 8,545 | 8,674 | +0.28% | 3,505,200 | 14兆3107億 | +0.14% | 42.27 | 6.25 |
| 09/17 | 8,669 | 8,720 | 8,461 | 8,650 | -0.22% | 4,869,700 | 14兆2711億 | +0.05% | 42.15 | 6.23 |
| 09/13 | 8,668 | 8,750 | 8,625 | 8,669 | -1.12% | 4,812,400 | 14兆3024億 | +0.43% | 42.24 | 6.24 |
| 09/12 | 8,700 | 8,799 | 8,646 | 8,767 | +4.06% | 4,712,500 | 14兆4641億 | +1.98% | 42.72 | 6.32 |
| 09/11 | 8,508 | 8,538 | 8,298 | 8,425 | -1.14% | 4,180,500 | 13兆8999億 | -1.54% | 41.05 | 6.07 |
| 09/10 | 8,500 | 8,632 | 8,454 | 8,522 | +1.21% | 3,417,800 | 14兆599億 | -0.01% | 41.53 | 6.14 |
| 09/09 | 7,890 | 8,440 | 7,864 | 8,420 | +1.46% | 4,265,600 | 13兆8916億 | -0.54% | 41.03 | 6.07 |
| 09/06 | 8,425 | 8,505 | 8,248 | 8,299 | -1.5% | 3,458,600 | 13兆6920億 | -1.72% | 40.44 | 5.98 |
| 09/05 | 8,165 | 8,549 | 8,157 | 8,425 | +0.23% | 4,117,100 | 13兆8999億 | -0.3% | 41.05 | 6.07 |
| 09/04 | 8,690 | 8,770 | 8,311 | 8,406 | -7.22% | 5,270,700 | 13兆8685億 | -0.63% | 40.96 | 6.06 |
| 09/03 | 8,973 | 9,108 | 8,961 | 9,060 | -0.53% | 2,379,900 | 14兆9475億 | +7.05% | 44.15 | 6.53 |
| 09/02 | 9,166 | 9,310 | 9,041 | 9,108 | +0.67% | 3,272,900 | 15兆267億 | +8.02% | 44.38 | 6.56 |
| 08/30 | 8,821 | 9,095 | 8,789 | 9,047 | +3.43% | 7,060,500 | 14兆9261億 | +7.84% | 44.08 | 6.52 |
| 08/29 | 8,846 | 8,888 | 8,722 | 8,747 | -1.71% | 5,988,400 | 14兆4311億 | +4.65% | 42.62 | 6.3 |
| 08/28 | 8,824 | 8,961 | 8,801 | 8,899 | +0.41% | 3,337,500 | 14兆6819億 | +6.37% | 43.36 | 6.41 |
| 08/27 | 8,612 | 8,866 | 8,567 | 8,863 | +1.31% | 4,286,900 | 14兆6225億 | +5.9% | 43.19 | 6.38 |
| 08/26 | 8,677 | 8,782 | 8,595 | 8,748 | -0.91% | 3,675,300 | 14兆4328億 | +4.47% | 42.63 | 6.3 |
| 08/23 | 8,854 | 9,017 | 8,790 | 8,828 | +0.32% | 4,243,500 | 14兆5648億 | +5.23% | 43.02 | 6.36 |
| 08/22 | 8,632 | 8,855 | 8,590 | 8,800 | +2.01% | 3,951,200 | 14兆5186億 | +4.75% | 42.88 | 6.34 |
| 08/21 | 8,360 | 8,640 | 8,300 | 8,627 | +1.94% | 3,086,000 | 14兆2331億 | +2.42% | 42.04 | 6.21 |
| 08/20 | 8,539 | 8,673 | 8,457 | 8,463 | -0.72% | 4,386,200 | 13兆9626億 | +0.14% | 41.24 | 6.1 |
| 08/19 | 8,693 | 8,743 | 8,471 | 8,524 | -3.25% | 4,427,000 | 14兆632億 | +0.37% | 41.54 | 6.14 |
| 08/16 | 8,436 | 8,895 | 8,430 | 8,810 | +6.32% | 5,489,400 | 14兆5351億 | +3.29% | 42.93 | 6.35 |
| 08/15 | 8,437 | 8,500 | 8,153 | 8,286 | -2.37% | 5,009,400 | 13兆6705億 | -3.16% | 40.38 | 5.97 |
| 08/14 | 8,397 | 8,654 | 8,100 | 8,487 | +2.5% | 5,266,900 | 14兆22億 | -1.21% | 41.36 | 6.11 |
| 08/13 | 8,452 | 8,577 | 8,156 | 8,280 | -0.26% | 6,947,900 | 13兆6606億 | -3.86% | 40.35 | 5.96 |
| 08/09 | 8,006 | 8,357 | 7,952 | 8,302 | +6.81% | 10,357,400 | 13兆6969億 | -3.96% | 40.45 | 5.98 |
| 08/08 | 7,629 | 7,988 | 7,589 | 7,773 | -0.08% | 5,223,400 | 12兆8242億 | -10.29% | 37.88 | 5.6 |
| 08/07 | 7,139 | 8,013 | 7,017 | 7,779 | +2.6% | 6,499,800 | 12兆8341億 | -10.6% | 37.91 | 5.6 |
| 08/06 | 7,535 | 7,757 | 7,101 | 7,582 | +7.01% | 9,301,700 | 12兆5091億 | -13.22% | 36.95 | 5.46 |
| 08/05 | 7,094 | 7,341 | 6,807 | 7,085 | -10.11% | 9,237,300 | 11兆6891億 | -19.24% | 34.52 | 5.1 |
| 08/02 | 7,981 | 8,068 | 7,802 | 7,882 | -6.51% | 8,212,700 | 13兆40億 | -10.78% | 38.41 | 5.68 |
| 08/01 | 8,550 | 8,583 | 8,338 | 8,431 | -2.62% | 4,226,800 | 13兆9098億 | -4.85% | 41.08 | 6.07 |
| 07/31 | 8,367 | 8,662 | 8,329 | 8,658 | +1.66% | 5,289,400 | 14兆2843億 | -2.32% | 42.19 | 6.24 |
| 07/30 | 8,280 | 8,545 | 8,254 | 8,517 | +2.86% | 4,859,500 | 14兆517億 | -3.76% | 41.5 | 6.14 |
| 07/29 | 8,177 | 8,345 | 8,087 | 8,280 | +3.15% | 3,788,900 | 13兆6606億 | -6.28% | 40.35 | 5.96 |
| 07/26 | 8,125 | 8,211 | 8,011 | 8,027 | -3% | 6,159,900 | 13兆2432億 | -9.11% | 39.11 | 5.78 |
| 07/25 | 8,660 | 8,665 | 8,131 | 8,275 | -7.41% | 7,126,400 | 13兆6524億 | -6.39% | 40.32 | 5.96 |
| 07/24 | 8,907 | 8,971 | 8,852 | 8,937 | -0.5% | 2,578,100 | 14兆7446億 | +1.14% | 43.55 | 6.44 |
| 07/23 | 9,000 | 9,120 | 8,953 | 8,982 | -0.03% | 3,026,300 | 14兆8188億 | +2.09% | 43.77 | 6.47 |
| 07/22 | 9,078 | 9,095 | 8,932 | 8,985 | -1.58% | 3,223,500 | 14兆8238億 | +2.63% | 43.78 | 6.47 |
| 07/19 | 9,107 | 9,158 | 8,991 | 9,129 | +0.01% | 3,872,700 | 15兆614億 | +4.8% | 44.48 | 6.58 |
| 07/18 | 9,101 | 9,298 | 9,100 | 9,128 | -2.25% | 3,773,000 | 15兆597億 | +5.38% | 44.48 | 6.58 |
| 07/17 | 9,344 | 9,428 | 9,251 | 9,338 | -0.04% | 3,139,600 | 15兆4062億 | +8.52% | 45.5 | 6.73 |
| 07/16 | 9,451 | 9,508 | 9,342 | 9,342 | -1.65% | 3,947,600 | 15兆4128億 | +9.28% | 45.52 | 6.73 |
| 07/12 | 9,191 | 9,514 | 9,157 | 9,499 | +0.61% | 7,139,900 | 15兆6718億 | +11.85% | 46.29 | 6.84 |
| 07/11 | 9,505 | 9,519 | 9,310 | 9,441 | -0.45% | 6,272,400 | 15兆5761億 | +12.09% | 46 | 6.8 |
| 07/10 | 9,250 | 9,550 | 9,235 | 9,484 | +3.63% | 9,476,600 | 15兆6471億 | +13.57% | 46.21 | 6.83 |
| 07/09 | 9,090 | 9,226 | 9,001 | 9,152 | +1.58% | 3,916,400 | 15兆993億 | +10.45% | 44.6 | 6.59 |
| 07/08 | 9,080 | 9,122 | 8,971 | 9,010 | -0.91% | 4,048,400 | 14兆8650億 | +9.21% | 43.9 | 6.49 |
| 07/05 | 8,900 | 9,093 | 8,856 | 9,093 | +3.07% | 4,990,100 | 15兆20億 | +10.73% | 44.31 | 6.55 |
| 07/04 | 8,700 | 8,846 | 8,621 | 8,822 | +1.74% | 2,873,100 | 14兆5549億 | +8.03% | 42.99 | 6.35 |
| 07/03 | 8,700 | 8,763 | 8,628 | 8,671 | -0.18% | 3,516,900 | 14兆3057億 | +6.77% | 42.25 | 6.25 |
| 07/02 | 8,500 | 8,687 | 8,357 | 8,687 | +2.59% | 4,658,600 | 14兆3321億 | +7.45% | 42.33 | 6.26 |
| 07/01 | 8,570 | 8,617 | 8,405 | 8,468 | -1.61% | 4,334,800 | 13兆9708億 | +5.15% | 41.26 | 6.1 |
| 06/28 | 8,550 | 8,613 | 8,313 | 8,607 | +0.67% | 5,322,200 | 14兆2001億 | +7.19% | 41.94 | 6.24 |
| 06/27 | 8,380 | 8,565 | 8,350 | 8,550 | +0.23% | 5,707,700 | 14兆1061億 | +6.89% | 41.66 | 6.2 |
| 06/26 | 8,387 | 8,537 | 8,336 | 8,530 | +2.67% | 5,138,000 | 14兆731億 | +7.05% | 41.56 | 6.18 |
| 06/25 | 8,167 | 8,347 | 8,132 | 8,308 | +2.13% | 3,215,300 | 13兆7068億 | +4.71% | 40.48 | 6.02 |
| 06/24 | 8,109 | 8,232 | 8,064 | 8,135 | -0.88% | 3,052,500 | 13兆4214億 | +2.83% | 39.64 | 5.9 |
| 06/21 | 8,221 | 8,303 | 8,150 | 8,207 | -0.27% | 4,262,100 | 13兆5402億 | +3.9% | 39.99 | 5.95 |
| 06/20 | 8,250 | 8,317 | 8,098 | 8,229 | +0.69% | 3,338,300 | 13兆5765億 | +4.46% | 40.1 | 5.97 |
| 06/19 | 8,010 | 8,180 | 7,995 | 8,173 | +2.26% | 3,240,100 | 13兆4841億 | +4.02% | 39.83 | 5.92 |
| 06/18 | 8,000 | 8,080 | 7,936 | 7,992 | +1.36% | 3,354,600 | 13兆1855億 | +2.29% | 38.94 | 5.79 |
| 06/17 | 7,894 | 7,930 | 7,785 | 7,885 | -0.11% | 2,843,700 | 13兆90億 | +1.44% | 38.42 | 5.72 |
| 06/14 | 7,863 | 7,970 | 7,761 | 7,894 | 0% | 6,412,600 | 13兆238億 | +2.08% | 38.47 | 5.72 |
| 06/13 | 7,826 | 8,005 | 7,811 | 7,894 | +2.37% | 4,360,500 | 13兆238億 | +2.59% | 38.47 | 5.72 |
| 06/12 | 7,747 | 7,824 | 7,693 | 7,711 | -2.95% | 4,546,200 | 12兆7219億 | +0.71% | 37.57 | 5.59 |
| 06/11 | 8,087 | 8,198 | 7,926 | 7,945 | +0.1% | 4,052,000 | 13兆1079億 | +4.13% | 38.71 | 5.76 |
| 06/10 | 7,725 | 7,964 | 7,701 | 7,937 | +2.43% | 3,004,400 | 13兆947億 | +4.5% | 38.68 | 5.75 |
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 | |
| 2015年 3月期 | 1,338 4,015 11/12 | 1,050 3,150 10/16 | 165,645,300 55,215,100 10/16 | 2兆3047億 | 1兆8081億 | +9.14% 4/22 | -9.47% 12/15 |
| 2016年 3月期 | 1,438 4,315 4/23 | 1,063 3,190 2/12 | 34,284,000 11,428,000 10/29 | 2兆4393億 | 1兆8033億 | +7.99% 2/2 | -9.81% 2/12 |
| 2017年 3月期 | 1,973 5,920 3/30 | 1,075 3,225 4/11 | 62,301,300 20,767,100 9/21 | 3兆3466億 | 1兆8231億 | +8.69% 3/13 | -5.19% 9/14 |
| 2018年 3月期 | 2,878 12/27 | 1,833 5,500 4/17 5,500 4/12 他2件 | 73,827,600 9/29 | 4兆8814億 | 3兆1092億 | +12.05% 10/12 | -11.15% 2/14 |
| 2019年 3月期 | 3,845 10/1 | 2,523 4/13 | 19,936,200 8/30 | 6兆5216億 | 4兆2793億 | +10.9% 5/23 | -22.1% 10/29 |
| 2020年 3月期 | 4,615 2/18 | 2,443 3/19 | 38,159,900 9/18 | 7兆8276億 | 4兆1436億 | +15.08% 4/30 | -33.02% 3/19 |
| 2021年 3月期 | 5,568 2/25 | 2,241 4/6 | 18,498,900 12/3 | 9兆4431億 | 3兆8010億 | +20% 5/28 | -9.19% 7/31 |
| 2022年 3月期 | 8,180 11/15 | 4,435 3/9 | 14,395,000 10/28 | 13兆8729億 | 7兆5215億 | +12.82% 3/24 | -20.33% 1/27 |
| 2023年 3月期 | 5,676 4/5 | 3,284 3/16 | 26,688,700 5/31 | 9兆6262億 | 5兆5695億 | +15.47% 7/22 | -17.39% 6/17 |
| 2024年 3月期 | 6,767 3/21 | 3,583 4/7 | 13,468,700 12/14 | 11兆4765億 | 6兆766億 | +15.96% 11/27 | -9.04% 9/28 |
| 最新 | 9,141 2024/11/1 | 3,055,600 | 15兆812億 | -2.25% 9,351 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/11/01 vs 2023/12/29
- 53%（1.53倍）
- 過去安値
1,050円（2014/10/16） - 771%（8.71倍）
9,141円（11/1）