株価チャート
株価
4/24
- 前日 (4/23)
- 14,375
- 始値
- 14,585
- 高値
- 14,865
- 安値
- 14,500
- 終値 +2.99%
- 14,805
- 出来高 -13.23%
- 968,400
乖離率
- 株価（5日）
移動平均値 - +4.17%
14,213 - 株価（25日）
移動平均値 - +0.62%
14,714 - 出来高（5日）
移動平均値 - +3.44%
936,200
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 14,585 | 14,865 | 14,500 | 14,805 | +2.99% | 968,400 | 4兆8240億 | +0.62% | 20.43 | 0.95 |
| 04/23 | 14,785 | 14,800 | 14,165 | 14,375 | +1.34% | 1,116,100 | 4兆6839億 | -2.42% | 19.84 | 0.93 |
| 04/22 | 14,000 | 14,265 | 13,885 | 14,185 | +2.72% | 937,300 | 4兆6220億 | -3.86% | 19.57 | 0.91 |
| 04/19 | 13,910 | 13,955 | 13,495 | 13,810 | -0.58% | 877,400 | 4兆4998億 | -6.51% | 19.06 | 0.89 |
| 04/18 | 13,660 | 14,050 | 13,650 | 13,890 | +2.13% | 781,800 | 4兆5259億 | -6.13% | 19.17 | 0.9 |
| 04/17 | 13,900 | 13,955 | 13,540 | 13,600 | -2.51% | 723,400 | 4兆4314億 | -8.23% | 18.77 | 0.88 |
| 04/16 | 14,105 | 14,180 | 13,780 | 13,950 | -2.92% | 608,300 | 4兆5454億 | -6.12% | 19.25 | 0.9 |
| 04/15 | 14,275 | 14,375 | 14,090 | 14,370 | -0.35% | 501,500 | 4兆6823億 | -3.54% | 19.83 | 0.93 |
| 04/12 | 14,455 | 14,550 | 14,350 | 14,420 | +0.17% | 502,900 | 4兆6986億 | -3.53% | 19.9 | 0.93 |
| 04/11 | 14,275 | 14,545 | 14,220 | 14,395 | -0.28% | 579,400 | 4兆6904億 | -4.01% | 19.86 | 0.93 |
| 04/10 | 14,690 | 14,690 | 14,330 | 14,435 | -0.93% | 527,100 | 4兆7035億 | -4.11% | 19.92 | 0.93 |
| 04/09 | 14,355 | 14,600 | 14,255 | 14,570 | +1.53% | 619,600 | 4兆7474億 | -3.49% | 20.11 | 0.94 |
| 04/08 | 14,350 | 14,510 | 14,250 | 14,350 | +0.07% | 557,300 | 4兆6758億 | -5.14% | 19.8 | 0.92 |
| 04/05 | 14,440 | 14,440 | 14,080 | 14,340 | -1.68% | 553,200 | 4兆6725億 | -5.45% | 19.79 | 0.92 |
| 04/04 | 14,570 | 14,850 | 14,360 | 14,585 | +1.99% | 817,600 | 4兆7523億 | -3.97% | 20.13 | 0.94 |
| 04/03 | 14,325 | 14,630 | 14,165 | 14,300 | -1.31% | 988,500 | 4兆6595億 | -6.01% | 19.73 | 0.92 |
| 04/02 | 14,200 | 14,535 | 14,050 | 14,490 | +2.62% | 1,178,700 | 4兆7214億 | -5% | 19.99 | 0.93 |
| 04/01 | 14,550 | 14,815 | 14,015 | 14,120 | -9.78% | 1,759,600 | 4兆6008億 | -7.63% | 19.48 | 0.91 |
| 03/29 | 15,970 | 15,970 | 15,525 | 15,650 | -0.41% | 489,000 | 5兆994億 | +2.07% | 21.6 | 1.01 |
| 03/28 | 15,675 | 15,850 | 15,580 | 15,715 | -0.44% | 519,600 | 5兆1205億 | +2.72% | 21.69 | 1.01 |
| 03/27 | 15,770 | 15,900 | 15,700 | 15,785 | +0.16% | 485,100 | 5兆1433億 | +3.47% | 21.78 | 1.02 |
| 03/26 | 15,815 | 15,855 | 15,615 | 15,760 | -1.04% | 519,800 | 5兆1352億 | +3.6% | 21.75 | 1.02 |
| 03/25 | 16,055 | 16,225 | 15,905 | 15,925 | -1.58% | 472,700 | 5兆1890億 | +4.97% | 21.97 | 1.03 |
| 03/22 | 16,030 | 16,265 | 15,970 | 16,180 | +2.08% | 458,300 | 5兆2721億 | +7.15% | 22.33 | 1.04 |
| 03/21 | 15,900 | 15,950 | 15,690 | 15,850 | +4.14% | 782,800 | 5兆1645億 | +5.55% | 21.87 | 1.02 |
| 03/19 | 14,905 | 15,220 | 14,790 | 15,220 | +1.81% | 536,300 | 4兆9592億 | +1.79% | 21 | 0.98 |
| 03/18 | 14,700 | 15,005 | 14,640 | 14,950 | +2.22% | 393,100 | 4兆8713億 | +0.42% | 20.63 | 0.96 |
| 03/15 | 14,200 | 14,670 | 14,185 | 14,625 | +1.18% | 657,700 | 4兆7654億 | -1.47% | 20.18 | 0.94 |
| 03/14 | 14,420 | 14,500 | 14,280 | 14,455 | +0.1% | 424,500 | 4兆7100億 | -2.32% | 19.95 | 0.93 |
| 03/13 | 14,705 | 14,735 | 14,235 | 14,440 | -1.1% | 671,600 | 4兆7051億 | -2.15% | 19.93 | 0.93 |
| 03/12 | 14,500 | 14,715 | 14,365 | 14,600 | -2.05% | 802,400 | 4兆7572億 | -0.73% | 20.15 | 0.94 |
| 03/11 | 15,025 | 15,215 | 14,635 | 14,905 | -4.52% | 538,400 | 4兆8566億 | +1.78% | 20.57 | 0.96 |
| 03/08 | 15,360 | 15,775 | 15,360 | 15,610 | -0.38% | 599,300 | 5兆863億 | +7.27% | 21.54 | 1.01 |
| 03/07 | 15,895 | 16,065 | 15,570 | 15,670 | -0.76% | 433,600 | 5兆1059億 | +8.59% | 21.62 | 1.01 |
| 03/06 | 15,440 | 15,830 | 15,405 | 15,790 | +1.64% | 439,000 | 5兆1450億 | +10.3% | 21.79 | 1.02 |
| 03/05 | 15,250 | 15,595 | 15,180 | 15,535 | +1.27% | 507,400 | 5兆619億 | +9.64% | 21.44 | 1 |
| 03/04 | 15,395 | 15,630 | 15,310 | 15,340 | +0.16% | 628,000 | 4兆9983億 | +9.15% | 21.17 | 0.99 |
| 03/01 | 14,995 | 15,340 | 14,945 | 15,315 | +2.85% | 496,700 | 4兆9902億 | +9.78% | 21.13 | 0.99 |
| 02/29 | 15,130 | 15,145 | 14,840 | 14,890 | -2.39% | 862,600 | 4兆8517億 | +7.53% | 20.55 | 0.96 |
| 02/28 | 15,255 | 15,360 | 15,145 | 15,255 | +0.2% | 379,800 | 4兆9706億 | +10.83% | 21.05 | 0.98 |
| 02/27 | 15,370 | 15,370 | 15,160 | 15,225 | -0.85% | 458,600 | 4兆9609億 | +11.45% | 21.01 | 0.98 |
| 02/26 | 15,200 | 15,445 | 15,050 | 15,355 | +0.52% | 561,400 | 5兆32億 | +13.35% | 21.19 | 0.99 |
| 02/22 | 14,920 | 15,275 | 14,910 | 15,275 | +3.24% | 917,700 | 4兆9772億 | +13.77% | 21.08 | 0.98 |
| 02/21 | 14,600 | 14,870 | 14,600 | 14,795 | +1.23% | 604,500 | 4兆8208億 | +11.24% | 20.42 | 0.95 |
| 02/20 | 14,600 | 14,750 | 14,515 | 14,615 | -0.68% | 478,800 | 4兆7621億 | +10.69% | 20.17 | 0.94 |
| 02/19 | 14,750 | 14,935 | 14,690 | 14,715 | -0.17% | 339,700 | 4兆7947億 | +12.18% | 20.31 | 0.95 |
| 02/16 | 14,600 | 14,810 | 14,530 | 14,740 | +4.02% | 613,900 | 4兆8028億 | +13.21% | 20.34 | 0.95 |
| 02/15 | 14,300 | 14,300 | 14,005 | 14,170 | +0.75% | 414,700 | 4兆6171億 | +9.69% | 19.55 | 0.91 |
| 02/14 | 14,105 | 14,250 | 14,000 | 14,065 | -1.47% | 563,700 | 4兆5829億 | +9.65% | 19.41 | 0.91 |
| 02/13 | 13,990 | 14,300 | 13,885 | 14,275 | +5.08% | 669,500 | 4兆6513億 | +12.12% | 19.7 | 0.92 |
| 02/09 | 13,775 | 13,830 | 13,545 | 13,585 | -1.7% | 566,600 | 4兆4265億 | +7.58% | 18.75 | 0.88 |
| 02/08 | 13,600 | 13,950 | 13,480 | 13,820 | +2.26% | 708,800 | 4兆5031億 | +10.12% | 19.07 | 0.89 |
| 02/07 | 13,435 | 13,975 | 13,370 | 13,515 | +0.63% | 1,282,200 | 4兆4037億 | +8.49% | 18.65 | 0.87 |
| 02/06 | 13,155 | 13,540 | 12,960 | 13,430 | +1.94% | 850,800 | 4兆3760億 | +8.57% | 18.53 | 0.87 |
| 02/05 | 13,310 | 13,525 | 13,015 | 13,175 | +0.88% | 1,072,500 | 4兆2929億 | +7.18% | 18.18 | 0.85 |
| 02/02 | 12,585 | 13,405 | 12,420 | 13,060 | +3.9% | 1,500,500 | 4兆2554億 | +6.88% | 18.02 | 0.84 |
| 02/01 | 12,430 | 12,665 | 12,415 | 12,570 | -0.12% | 566,900 | 4兆958億 | +3.47% | 17.35 | 0.81 |
| 01/31 | 12,650 | 12,815 | 12,415 | 12,585 | -1.6% | 1,136,500 | 4兆1007億 | +3.98% | 17.37 | 0.81 |
| 01/30 | 12,130 | 12,845 | 12,000 | 12,790 | +5.35% | 2,285,900 | 4兆1675億 | +6.06% | 17.65 | 0.82 |
| 01/29 | 12,795 | 13,180 | 11,890 | 12,140 | -4.03% | 2,484,400 | 3兆9557億 | +1.06% | 16.75 | 0.78 |
| 01/26 | 12,835 | 12,870 | 12,635 | 12,650 | -0.94% | 356,300 | 4兆1218億 | +5.5% | 17.46 | 0.82 |
| 01/25 | 12,610 | 12,770 | 12,585 | 12,770 | +0.55% | 442,200 | 4兆1609億 | +6.92% | 17.62 | 0.82 |
| 01/24 | 12,750 | 12,845 | 12,675 | 12,700 | -1.05% | 416,300 | 4兆1381億 | +6.79% | 17.52 | 0.82 |
| 01/23 | 12,850 | 12,990 | 12,820 | 12,835 | +1.3% | 519,000 | 4兆1821億 | +8.49% | 17.71 | 0.83 |
| 01/22 | 12,395 | 12,670 | 12,380 | 12,670 | +2.63% | 541,600 | 4兆1284億 | +7.51% | 17.48 | 0.82 |
| 01/19 | 12,600 | 12,600 | 12,145 | 12,345 | -0.12% | 643,300 | 4兆225億 | +5.13% | 17.03 | 0.8 |
| 01/18 | 12,095 | 12,540 | 12,085 | 12,360 | +1.85% | 569,200 | 4兆273億 | +5.43% | 17.06 | 0.8 |
| 01/17 | 12,350 | 12,505 | 12,125 | 12,135 | -1.82% | 498,700 | 3兆9540億 | +3.88% | 16.75 | 0.78 |
| 01/16 | 12,465 | 12,505 | 12,265 | 12,360 | -0.84% | 280,300 | 4兆273億 | +5.86% | 17.06 | 0.8 |
| 01/15 | 12,300 | 12,540 | 12,235 | 12,465 | +1.47% | 363,200 | 4兆616億 | +6.71% | 17.2 | 0.8 |
| 01/12 | 12,390 | 12,420 | 12,140 | 12,285 | +0.7% | 526,100 | 4兆29億 | +5.34% | 16.95 | 0.79 |
| 01/11 | 12,150 | 12,335 | 12,105 | 12,200 | +2.52% | 551,400 | 3兆9752億 | +4.62% | 16.83 | 0.79 |
| 01/10 | 11,635 | 12,025 | 11,630 | 11,900 | +1.84% | 479,900 | 3兆8775億 | +1.8% | 16.42 | 0.77 |
| 01/09 | 11,805 | 11,890 | 11,560 | 11,685 | +0.21% | 411,300 | 3兆8074億 | -0.32% | 16.12 | 0.75 |
| 01/05 | 11,725 | 11,860 | 11,615 | 11,660 | +0.13% | 642,000 | 3兆7993億 | -0.99% | 16.09 | 0.75 |
| 01/04 | 11,505 | 11,770 | 11,270 | 11,645 | +1.26% | 482,700 | 3兆7944億 | -1.32% | 16.07 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 11,400 | 11,635 | 11,380 | 11,500 | +1.46% | 554,700 | 3兆7471億 | -2.79% | 15.87 | 0.74 |
| 12/28 | 11,335 | 11,405 | 11,330 | 11,335 | -1.18% | 241,700 | 3兆6934億 | -4.48% | 15.64 | 0.73 |
| 12/27 | 11,435 | 11,555 | 11,415 | 11,470 | +0.97% | 393,900 | 3兆7373億 | -3.61% | 15.83 | 0.74 |
| 12/26 | 11,400 | 11,465 | 11,305 | 11,360 | +0.4% | 285,400 | 3兆7015億 | -4.68% | 15.68 | 0.73 |
| 12/25 | 11,485 | 11,485 | 11,290 | 11,315 | -0.83% | 214,600 | 3兆6868億 | -5.27% | 15.61 | 0.73 |
| 12/22 | 11,525 | 11,595 | 11,310 | 11,410 | -0.61% | 400,700 | 3兆7178億 | -4.77% | 15.74 | 0.74 |
| 12/21 | 11,500 | 11,565 | 11,315 | 11,480 | -1.5% | 375,700 | 3兆7406億 | -4.4% | 15.84 | 0.74 |
| 12/20 | 11,590 | 11,800 | 11,585 | 11,655 | +0.91% | 487,200 | 3兆7976億 | -3.13% | 16.08 | 0.75 |
| 12/19 | 11,465 | 11,610 | 11,350 | 11,550 | +0.48% | 583,600 | 3兆7634億 | -4.13% | 15.94 | 0.74 |
| 12/18 | 11,310 | 11,560 | 11,270 | 11,495 | -0.17% | 493,000 | 3兆7455億 | -4.67% | 15.86 | 0.74 |
| 12/15 | 11,155 | 11,540 | 11,120 | 11,515 | +3.23% | 973,100 | 3兆7520億 | -4.58% | 15.89 | 0.74 |
| 12/14 | 11,510 | 11,620 | 11,090 | 11,155 | -4.45% | 917,700 | 3兆6347億 | -7.64% | 15.39 | 0.72 |
| 12/13 | 11,550 | 11,755 | 11,550 | 11,675 | +0.52% | 466,700 | 3兆8041億 | -3.43% | 16.11 | 0.75 |
| 12/12 | 11,965 | 11,965 | 11,585 | 11,615 | -2.07% | 782,400 | 3兆7846億 | -3.98% | 16.03 | 0.75 |
| 12/11 | 11,505 | 11,890 | 11,500 | 11,860 | +4.63% | 628,400 | 3兆8644億 | -2.09% | 16.37 | 0.76 |
| 12/08 | 11,080 | 11,580 | 11,080 | 11,335 | -5.38% | 1,327,700 | 3兆6934億 | -6.32% | 15.64 | 0.73 |
| 12/07 | 12,225 | 12,235 | 11,975 | 11,980 | -4.04% | 714,300 | 3兆9035億 | -1.11% | 16.53 | 0.77 |
| 12/06 | 12,155 | 12,535 | 12,140 | 12,485 | +4.09% | 596,300 | 4兆681億 | +3.37% | 17.23 | 0.8 |
| 12/05 | 12,235 | 12,275 | 11,935 | 11,995 | -2.08% | 620,800 | 3兆9084億 | -0.08% | 16.55 | 0.77 |
| 12/04 | 12,625 | 12,650 | 12,245 | 12,250 | -5.19% | 710,300 | 3兆9915億 | +2.4% | 16.9 | 0.79 |
| 12/01 | 12,915 | 13,010 | 12,745 | 12,920 | +1.61% | 540,300 | 4兆2098億 | +8.53% | 17.83 | 0.83 |
| 11/30 | 12,755 | 12,940 | 12,580 | 12,715 | -2.45% | 1,571,100 | 4兆1430億 | +7.51% | 17.55 | 0.82 |
| 11/29 | 12,585 | 13,195 | 12,470 | 13,035 | +6.11% | 1,573,200 | 4兆2473億 | +10.89% | 17.99 | 0.84 |
| 11/28 | 12,285 | 12,355 | 12,125 | 12,285 | -0.69% | 532,200 | 4兆29億 | +5.22% | 16.95 | 0.79 |
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 | 5,830 7/5 | 3,320 3/17 | 2,091,100 3/17 | - | - | +9.37% 2/19 | -18.42% 1/22 |
| 2009年 3月期 | 3,860 5/8 5/7 | 1,585 12/5 | 2,364,200 10/10 | - | - | +18.17% 11/5 | -28.19% 10/8 |
| 2010年 3月期 | 2,947 1/21 | 2,115 4/1 | 1,677,700 2/5 | - | - | +10.08% 12/24 | -13.28% 2/15 2/8 |
| 2011年 3月期 | 2,939 2/17 | 2,100 8/31 | 1,478,300 2/17 | 9576億4564万 | 6842億6534万 | +8.73% 11/11 | -17.67% 3/15 |
| 2012年 3月期 | 2,713 7/8 | 1,952 11/22 | 1,269,900 6/15 | 8840億565万 | 6360億4092万 | +9.65% 2/23 | -15.28% 8/22 |
| 2013年 3月期 | 3,590 3/21 | 1,973 6/4 | 1,638,300 5/16 | 1兆1697億 | 6428億8358万 | +15.13% 1/11 | -8.47% 7/25 |
| 2014年 3月期 | 5,240 1/20 | 3,190 4/3 | 1,886,200 5/24 | 1兆7074億 | 1兆394億 | +14.88% 5/15 | -10.71% 6/7 |
| 2015年 3月期 | 7,140 3/23 | 4,380 5/21 | 1,157,400 10/14 | 2兆3265億 | 1兆4271億 | +11.81% 11/5 | -10.28% 10/17 |
| 2016年 3月期 | 7,670 4/22 | 4,460 2/12 | 1,504,200 2/10 | 2兆4991億 | 1兆4532億 | +8.6% 11/9 | -19.62% 2/12 |
| 2017年 3月期 | 5,860 3/17 3/16 | 3,735 7/8 | 1,715,300 7/13 | 1兆9094億 | 1兆2170億 | +11.3% 7/29 | -11.37% 7/7 |
| 2018年 3月期 | 7,790 1/10 | 5,010 4/17 | 1,885,400 7/28 | 2兆5382億 | 1兆6324億 | +13.09% 9/25 | -8.56% 2/14 |
| 2019年 3月期 | 7,080 5/22 | 4,725 12/25 | 1,640,700 5/31 | 2兆3069億 | 1兆5395億 | +8.39% 5/11 | -14.3% 12/25 |
| 2020年 3月期 | 6,700 11/11 | 4,250 3/17 | 1,588,800 3/23 | 2兆1831億 | 1兆3848億 | +10.48% 9/13 | -22.17% 3/16 |
| 2021年 3月期 | 10,230 3/19 | 4,590 4/3 | 1,583,400 4/24 | 3兆3333億 | 1兆4956億 | +12.83% 2/5 | -8.03% 4/30 |
| 2022年 3月期 | 10,190 11/19 | 7,290 3/7 | 1,081,600 3/18 | 3兆3203億 | 2兆3753億 | +7.04% 9/7 | -16.58% 3/8 |
| 2023年 3月期 | 8,710 3/10 | 6,540 3/28 | 3,014,100 10/28 | 2兆8380億 | 2兆1309億 | +9.31% 3/9 | -15.32% 3/28 |
| 最新 | 14,805 2024/4/24 | 968,400 | 4兆8240億 | +0.62% 14,714 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 45%（1.45倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 101%（2.01倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/26 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/26
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- 11%（1.11倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/24 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
415円（1983/02/14） - 3464%（35.64倍）
14,805円（4/24）