株価チャート
株価
9/18
- 前日 (9/17)
- 8,650
- 始値
- 8,748
- 高値
- 8,824
- 安値
- 8,545
- 終値 +0.28%
- 8,674
- 出来高 -28.02%
- 3,505,200
乖離率
- 株価（5日）
移動平均値 - +0.43%
8,637 - 株価（25日）
移動平均値 - +0.14%
8,662 - 出来高（5日）
移動平均値 - -20.63%
4,416,060
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 | 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 |
| 06/07 | 7,682 | 7,749 | 7,620 | 7,749 | +1.48% | 3,327,600 | 12兆7846億 | +2.62% | 37.76 | 5.62 |
| 06/06 | 7,896 | 7,915 | 7,627 | 7,636 | -2.81% | 6,331,800 | 12兆5981億 | +1.62% | 37.21 | 5.54 |
| 06/05 | 7,990 | 8,012 | 7,771 | 7,857 | -4.81% | 5,117,700 | 12兆9628億 | +4.97% | 38.29 | 5.7 |
| 06/04 | 8,200 | 8,343 | 8,127 | 8,254 | +2.36% | 5,534,500 | 13兆6177億 | +11% | 40.22 | 5.98 |
| 06/03 | 7,900 | 8,064 | 7,879 | 8,064 | +1.46% | 4,072,600 | 13兆3043億 | +9.46% | 39.29 | 5.85 |
| 05/31 | 7,787 | 8,025 | 7,633 | 7,948 | +3.34% | 13,199,200 | 13兆1129億 | +8.79% | 38.73 | 5.76 |
| 05/30 | 7,764 | 7,764 | 7,648 | 7,691 | -0.94% | 3,912,100 | 12兆6889億 | +6.21% | 37.48 | 5.58 |
| 05/29 | 7,913 | 7,934 | 7,759 | 7,764 | -1.76% | 2,865,100 | 12兆8093億 | +8.06% | 37.83 | 5.63 |
| 05/28 | 7,870 | 7,925 | 7,817 | 7,903 | +0.24% | 2,184,300 | 13兆387億 | +11.01% | 38.51 | 5.73 |
| 05/27 | 7,839 | 7,896 | 7,785 | 7,884 | +0.59% | 2,390,400 | 13兆73億 | +11.75% | 38.42 | 5.72 |
| 05/24 | 7,688 | 7,890 | 7,641 | 7,838 | +0.88% | 2,727,100 | 12兆9314億 | +12.02% | 38.19 | 5.68 |
| 05/23 | 7,685 | 7,825 | 7,591 | 7,770 | +1.09% | 3,104,400 | 12兆8192億 | +11.91% | 37.86 | 5.63 |
| 05/22 | 7,783 | 7,783 | 7,634 | 7,686 | -0.62% | 4,015,800 | 12兆6806億 | +11.34% | 37.45 | 5.57 |
| 05/21 | 7,897 | 8,100 | 7,734 | 7,734 | -1.07% | 4,729,500 | 12兆7598億 | +12.64% | 37.69 | 5.61 |
| 05/20 | 7,709 | 7,937 | 7,488 | 7,818 | +1.57% | 5,924,900 | 12兆8984億 | +14.55% | 38.1 | 5.67 |
| 05/17 | 7,715 | 7,741 | 7,200 | 7,697 | -0.17% | 5,476,800 | 12兆6988億 | +13.49% | 37.51 | 5.58 |
| 05/16 | 7,350 | 7,743 | 7,301 | 7,710 | +9.11% | 9,154,900 | 12兆7202億 | +14.31% | 37.57 | 5.59 |
| 05/15 | 6,999 | 7,114 | 6,983 | 7,066 | +0.94% | 3,119,100 | 11兆6577億 | +5.35% | 34.43 | 5.12 |
| 05/14 | 7,100 | 7,205 | 6,961 | 7,000 | +1.88% | 4,444,000 | 11兆5488億 | +4.62% | 34.11 | 5.07 |
| 05/13 | 6,937 | 6,983 | 6,838 | 6,871 | -0.94% | 3,008,000 | 11兆3360億 | +2.89% | 33.48 | 4.98 |
| 05/10 | 7,067 | 7,098 | 6,914 | 6,936 | -0.44% | 4,513,100 | 11兆4433億 | +4.08% | 33.8 | 5.03 |
| 05/09 | 7,031 | 7,103 | 6,963 | 6,967 | -0.99% | 3,070,900 | 11兆4944億 | +4.77% | 33.95 | 5.05 |
| 05/08 | 7,069 | 7,112 | 6,955 | 7,037 | -0.17% | 4,152,000 | 11兆6099億 | +6.03% | 34.29 | 5.1 |
| 05/07 | 7,041 | 7,109 | 6,993 | 7,049 | +3.15% | 5,512,300 | 11兆6297億 | +6.42% | 34.35 | 5.11 |
| 05/02 | 6,785 | 6,849 | 6,740 | 6,834 | -0.09% | 2,629,800 | 11兆2750億 | +3.44% | 33.3 | 4.95 |
| 05/01 | 6,810 | 6,858 | 6,742 | 6,840 | -0.9% | 2,907,500 | 11兆2849億 | +3.62% | 33.33 | 4.96 |
| 04/30 | 6,771 | 6,902 | 6,669 | 6,902 | +3.93% | 4,797,200 | 11兆3872億 | +4.75% | 33.63 | 5 |
| 04/26 | 6,517 | 6,672 | 6,495 | 6,641 | +1.92% | 6,996,000 | 10兆9566億 | +1.03% | 32.36 | 4.81 |
| 04/25 | 6,491 | 6,600 | 6,477 | 6,516 | -0.43% | 3,558,800 | 10兆7503億 | -0.94% | 31.75 | 4.72 |
| 04/24 | 6,356 | 6,545 | 6,311 | 6,544 | +3.63% | 4,727,500 | 10兆7965億 | -0.58% | 31.89 | 4.74 |
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 | 8,674 2024/9/18 | 3,505,200 | 14兆3107億 | +0.14% 8,662 | |||
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）
- 2024/09/18 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
1,050円（2014/10/16） - 726%（8.26倍）
8,674円（9/18）