株価チャート
株価
10/30
- 前日 (10/29)
- 1,961
- 始値
- 1,950
- 高値
- 1,980
- 安値
- 1,949
- 終値 +0.31%
- 1,967
- 出来高 +83.3%
- 4,945,300
乖離率
- 株価(5日)
移動平均値 - +0.1%
1,965 - 株価(25日)
移動平均値 - -3.39%
2,036 - 出来高(5日)
移動平均値 - +76.93%
2,795,100
2024/06/06~2024/10/30
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 |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
10/30 | 1,950 | 1,980 | 1,949 | 1,967 | +0.31% | 4,945,300 | 2兆3145億 | -3.39% | 9.84 | 0.92 |
10/29 | 1,968 | 1,974 | 1,961 | 1,961 | -0.51% | 2,697,900 | 2兆3074億 | -3.87% | 9.81 | 0.92 |
10/28 | 1,935 | 1,984 | 1,930 | 1,971 | +0.46% | 2,385,500 | 2兆3192億 | -3.52% | 9.86 | 0.92 |
10/25 | 1,966 | 1,974 | 1,951 | 1,962 | -0.2% | 1,726,100 | 2兆3086億 | -4.06% | 9.81 | 0.92 |
10/24 | 1,970 | 1,981 | 1,948 | 1,966 | -0.46% | 2,220,700 | 2兆3133億 | -3.91% | 9.83 | 0.92 |
10/23 | 1,978 | 1,991 | 1,963 | 1,975 | +0.46% | 1,688,100 | 2兆3239億 | -3.38% | 9.88 | 0.92 |
10/22 | 1,995 | 2,004 | 1,953 | 1,966 | -1.4% | 2,684,300 | 2兆3133億 | -3.82% | 9.83 | 0.92 |
10/21 | 2,017 | 2,024 | 1,994 | 1,994 | -1.09% | 1,988,500 | 2兆3462億 | -2.54% | 9.97 | 0.93 |
10/18 | 2,026 | 2,038 | 2,013 | 2,016 | +0.9% | 2,865,200 | 2兆3721億 | -1.42% | 10.08 | 0.94 |
10/17 | 2,050 | 2,053 | 1,991 | 1,998 | -2.77% | 5,078,600 | 2兆3509億 | -2.3% | 9.99 | 0.93 |
10/16 | 2,065 | 2,076 | 2,047 | 2,055 | -1.67% | 2,712,700 | 2兆4180億 | +0.39% | 10.28 | 0.96 |
10/15 | 2,130 | 2,132 | 2,082 | 2,090 | -1.23% | 2,499,600 | 2兆4592億 | +2.1% | 10.45 | 0.98 |
10/11 | 2,115 | 2,124 | 2,105 | 2,116 | +0.71% | 3,349,300 | 2兆4898億 | +3.32% | 10.58 | 0.99 |
10/10 | 2,076 | 2,101 | 2,069 | 2,101 | +2.14% | 2,550,200 | 2兆4721億 | +2.69% | 10.51 | 0.98 |
10/09 | 2,077 | 2,078 | 2,032 | 2,057 | -0.29% | 2,291,700 | 2兆4204億 | +0.59% | 10.29 | 0.96 |
10/08 | 2,105 | 2,110 | 2,054 | 2,063 | -1.57% | 2,522,200 | 2兆4274億 | +0.83% | 10.32 | 0.96 |
10/07 | 2,113 | 2,113 | 2,077 | 2,096 | +0.87% | 2,666,900 | 2兆4662億 | +2.49% | 10.48 | 0.98 |
10/04 | 2,069 | 2,084 | 2,062 | 2,078 | +0.43% | 2,291,600 | 2兆4451億 | +1.71% | 10.39 | 0.97 |
10/03 | 2,100 | 2,104 | 2,063 | 2,069 | +0.93% | 2,414,800 | 2兆4345億 | +1.32% | 10.35 | 0.97 |
10/02 | 2,030 | 2,061 | 2,026 | 2,050 | -0.05% | 2,967,400 | 2兆4121億 | +0.39% | 10.25 | 0.96 |
10/01 | 2,061 | 2,064 | 2,037 | 2,051 | +0.98% | 2,217,100 | 2兆4133億 | +0.49% | 10.26 | 0.96 |
09/30 | 2,041 | 2,071 | 2,024 | 2,031 | -4.47% | 3,924,400 | 2兆3898億 | -0.59% | 10.16 | 0.95 |
09/27 | 2,098 | 2,132 | 2,090 | 2,126 | +1.77% | 3,074,900 | 2兆5015億 | +4.06% | 10.63 | 0.99 |
09/26 | 2,079 | 2,089 | 2,062 | 2,089 | +1.36% | 3,429,000 | 2兆4580億 | +2.35% | 10.45 | 0.98 |
09/25 | 2,005 | 2,073 | 2,003 | 2,061 | +0.29% | 2,705,700 | 2兆4251億 | +1.08% | 10.31 | 0.96 |
09/24 | 2,064 | 2,077 | 2,055 | 2,055 | +0.54% | 3,325,300 | 2兆4180億 | +0.83% | 10.28 | 0.96 |
09/20 | 2,068 | 2,073 | 2,043 | 2,044 | +1.09% | 4,940,900 | 2兆4051億 | +0.25% | 10.22 | 0.95 |
09/19 | 2,040 | 2,045 | 2,022 | 2,022 | +1.86% | 2,581,800 | 2兆3792億 | -0.79% | 10.11 | 0.94 |
09/18 | 1,948 | 1,995 | 1,942 | 1,985 | +3.28% | 3,204,300 | 2兆3356億 | -2.5% | 9.93 | 0.93 |
09/17 | 1,953 | 1,962 | 1,890 | 1,922 | -2.44% | 5,865,300 | 2兆2615億 | -5.6% | 9.61 | 0.9 |
09/13 | 1,993 | 1,996 | 1,948 | 1,970 | -1.65% | 5,018,000 | 2兆3180億 | -3.34% | 9.85 | 0.92 |
09/12 | 2,017 | 2,021 | 1,981 | 2,003 | +0.81% | 4,244,200 | 2兆3568億 | -1.57% | 10.02 | 0.94 |
09/11 | 2,000 | 2,012 | 1,962 | 1,987 | -1.05% | 2,160,200 | 2兆3380億 | -2.17% | 9.94 | 0.93 |
09/10 | 1,993 | 2,035 | 1,993 | 2,008 | -1.28% | 3,280,900 | 2兆3627億 | -0.84% | 10.04 | 0.94 |
09/09 | 1,987 | 2,034 | 1,975 | 2,034 | -1.88% | 2,660,200 | 2兆3933億 | +0.99% | 10.17 | 0.95 |
09/06 | 2,095 | 2,107 | 2,064 | 2,073 | -1.19% | 5,435,800 | 2兆4392億 | +3.13% | 10.37 | 0.97 |
09/05 | 2,026 | 2,099 | 2,026 | 2,098 | +1.21% | 4,185,200 | 2兆4686億 | +4.38% | 10.49 | 0.98 |
09/04 | 2,051 | 2,083 | 2,051 | 2,073 | -0.91% | 3,664,200 | 2兆4392億 | +2.98% | 10.37 | 0.97 |
09/03 | 2,080 | 2,099 | 2,076 | 2,092 | +1.16% | 1,989,800 | 2兆4615億 | +3.67% | 10.46 | 0.98 |
09/02 | 2,078 | 2,079 | 2,056 | 2,068 | +1.62% | 2,103,300 | 2兆4333億 | +2.33% | 10.34 | 0.97 |
08/30 | 2,053 | 2,058 | 2,024 | 2,035 | -0.73% | 3,920,400 | 2兆3945億 | +0.44% | 10.18 | 0.95 |
08/29 | 2,068 | 2,070 | 2,042 | 2,050 | -0.44% | 1,773,900 | 2兆4121億 | +0.94% | 10.25 | 0.96 |
08/28 | 2,054 | 2,063 | 2,049 | 2,059 | +0.05% | 1,684,700 | 2兆4227億 | +1.08% | 10.3 | 0.96 |
08/27 | 2,059 | 2,068 | 2,045 | 2,058 | +0.88% | 1,812,600 | 2兆4215億 | +0.68% | 10.29 | 0.96 |
08/26 | 2,065 | 2,072 | 2,038 | 2,040 | -2.49% | 1,619,100 | 2兆4004億 | -0.54% | 10.2 | 0.95 |
08/23 | 2,065 | 2,095 | 2,050 | 2,092 | +2.45% | 2,347,900 | 2兆4615億 | +1.5% | 10.46 | 0.98 |
08/22 | 2,042 | 2,058 | 2,034 | 2,042 | -1.02% | 1,698,400 | 2兆4027億 | -1.26% | 10.21 | 0.95 |
08/21 | 2,039 | 2,071 | 2,037 | 2,063 | +0.59% | 1,783,100 | 2兆4274億 | -0.82% | 10.32 | 0.96 |
08/20 | 2,052 | 2,064 | 2,037 | 2,051 | +1.64% | 1,811,400 | 2兆4133億 | -1.72% | 10.26 | 0.96 |
08/19 | 2,062 | 2,068 | 2,012 | 2,018 | -3.12% | 2,296,900 | 2兆3745億 | -3.72% | 10.09 | 0.94 |
08/16 | 2,065 | 2,091 | 2,040 | 2,083 | +3.37% | 3,101,200 | 2兆4509億 | -1% | 10.42 | 0.97 |
08/15 | 1,997 | 2,017 | 1,984 | 2,015 | +1.97% | 2,659,300 | 2兆3709億 | -4.41% | 10.08 | 0.94 |
08/14 | 2,008 | 2,018 | 1,959 | 1,976 | -1.1% | 2,923,400 | 2兆3250億 | -6.66% | 9.88 | 0.92 |
08/13 | 1,985 | 2,002 | 1,971 | 1,998 | +2.36% | 2,913,900 | 2兆3509億 | -6.15% | 9.99 | 0.93 |
08/09 | 1,975 | 1,979 | 1,926 | 1,952 | +1.83% | 4,894,300 | 2兆2968億 | -8.79% | 9.76 | 0.91 |
08/08 | 1,945 | 1,964 | 1,876 | 1,917 | +0.63% | 5,356,900 | 2兆2556億 | -11% | 9.59 | 0.89 |
08/07 | 1,805 | 1,949 | 1,801 | 1,905 | +3.87% | 4,960,200 | 2兆2415億 | -12.13% | 9.53 | 0.89 |
08/06 | 1,861 | 1,890 | 1,800 | 1,834 | +5.95% | 5,187,600 | 2兆1580億 | -15.95% | 9.17 | 0.86 |
08/05 | 1,825 | 1,846 | 1,678 | 1,731 | -10.59% | 7,255,700 | 2兆368億 | -21.25% | 8.66 | 0.81 |
08/02 | 1,967 | 1,984 | 1,929 | 1,936 | -6.07% | 4,806,000 | 2兆2780億 | -12.75% | 9.68 | 0.9 |
08/01 | 2,148 | 2,170 | 2,053 | 2,061 | -5.46% | 4,566,600 | 2兆4251億 | -7.62% | 10.31 | 0.96 |
07/31 | 2,152 | 2,191 | 2,140 | 2,180 | -0.32% | 3,768,800 | 2兆5651億 | -2.64% | 10.9 | 1.02 |
07/30 | 2,151 | 2,195 | 2,151 | 2,187 | +0.14% | 2,408,200 | 2兆5733億 | -2.5% | 10.94 | 1.02 |
07/29 | 2,196 | 2,230 | 2,177 | 2,184 | +0.37% | 2,056,100 | 2兆5698億 | -2.76% | 10.92 | 1.02 |
07/26 | 2,192 | 2,206 | 2,173 | 2,176 | +0.74% | 2,546,300 | 2兆5604億 | -3.25% | 10.88 | 1.02 |
07/25 | 2,168 | 2,185 | 2,143 | 2,160 | -1.82% | 3,671,100 | 2兆5416億 | -4.13% | 10.8 | 1.01 |
07/24 | 2,225 | 2,238 | 2,200 | 2,200 | -1.65% | 2,020,800 | 2兆5886億 | -2.53% | 11 | 1.03 |
07/23 | 2,257 | 2,264 | 2,233 | 2,237 | -0.36% | 1,752,900 | 2兆6322億 | -0.93% | 11.19 | 1.04 |
07/22 | 2,275 | 2,276 | 2,235 | 2,245 | -1.1% | 1,848,900 | 2兆6416億 | -0.53% | 11.23 | 1.05 |
07/19 | 2,281 | 2,282 | 2,250 | 2,270 | -0.31% | 2,429,200 | 2兆6710億 | +0.62% | 11.35 | 1.06 |
07/18 | 2,285 | 2,313 | 2,277 | 2,277 | -2.48% | 2,982,900 | 2兆6792億 | +1.02% | 11.39 | 1.06 |
07/17 | 2,280 | 2,339 | 2,268 | 2,335 | +3.59% | 4,325,200 | 2兆7475億 | +3.73% | 11.68 | 1.09 |
07/16 | 2,275 | 2,279 | 2,235 | 2,254 | -0.13% | 2,970,800 | 2兆6522億 | +0.31% | 11.27 | 1.05 |
07/12 | 2,196 | 2,258 | 2,187 | 2,257 | +1.48% | 4,130,900 | 2兆6557億 | +0.53% | 11.29 | 1.05 |
07/11 | 2,215 | 2,231 | 2,207 | 2,224 | +1.78% | 3,863,100 | 2兆6169億 | -0.85% | 11.12 | 1.04 |
07/10 | 2,212 | 2,225 | 2,185 | 2,185 | -3.02% | 5,486,500 | 2兆5710億 | -2.5% | 10.93 | 1.02 |
07/09 | 2,257 | 2,264 | 2,231 | 2,253 | -0.18% | 2,869,900 | 2兆6510億 | +0.58% | 11.27 | 1.05 |
07/08 | 2,296 | 2,304 | 2,253 | 2,257 | -0.97% | 4,270,000 | 2兆6557億 | +0.85% | 11.29 | 1.05 |
07/05 | 2,319 | 2,319 | 2,270 | 2,279 | -1.21% | 2,185,100 | 2兆6816億 | +1.83% | 11.4 | 1.06 |
07/04 | 2,288 | 2,310 | 2,277 | 2,307 | +1.94% | 2,602,400 | 2兆7145億 | +3.22% | 11.54 | 1.08 |
07/03 | 2,249 | 2,273 | 2,242 | 2,263 | +0.49% | 2,709,300 | 2兆6627億 | +1.43% | 11.32 | 1.06 |
07/02 | 2,230 | 2,259 | 2,222 | 2,252 | +0.13% | 2,823,600 | 2兆6498億 | +1.03% | 11.26 | 1.05 |
07/01 | 2,264 | 2,277 | 2,242 | 2,249 | -0.04% | 3,112,800 | 2兆6463億 | +0.9% | 11.25 | 1.05 |
06/28 | 2,258 | 2,264 | 2,243 | 2,250 | +1.03% | 3,865,600 | 2兆6475億 | +0.85% | 11.25 | 1.05 |
06/27 | 2,257 | 2,262 | 2,219 | 2,227 | -1.33% | 2,785,400 | 2兆6204億 | -0.18% | 11.14 | 1.04 |
06/26 | 2,273 | 2,276 | 2,247 | 2,257 | -1.66% | 3,190,100 | 2兆6557億 | +1.03% | 11.29 | 1.05 |
06/25 | 2,273 | 2,296 | 2,268 | 2,295 | +1.24% | 2,392,100 | 2兆7004億 | +2.68% | 11.48 | 1.07 |
06/24 | 2,266 | 2,286 | 2,257 | 2,267 | +0.44% | 2,460,400 | 2兆6675億 | +1.3% | 11.34 | 1.06 |
06/21 | 2,297 | 2,304 | 2,256 | 2,257 | -0.66% | 5,002,300 | 2兆6557億 | +0.62% | 11.29 | 1.05 |
06/20 | 2,260 | 2,279 | 2,251 | 2,272 | +0.53% | 2,162,700 | 2兆6733億 | +1.11% | 11.36 | 1.06 |
06/19 | 2,258 | 2,274 | 2,242 | 2,260 | +1.48% | 2,464,600 | 2兆6592億 | +0.36% | 11.3 | 1.05 |
06/18 | 2,223 | 2,244 | 2,221 | 2,227 | +1.09% | 2,501,500 | 2兆6204億 | -1.37% | 11.14 | 1.04 |
06/17 | 2,223 | 2,224 | 2,198 | 2,203 | -0.45% | 2,793,500 | 2兆5921億 | -2.74% | 11.02 | 1.03 |
06/14 | 2,203 | 2,228 | 2,198 | 2,213 | -0.27% | 3,820,500 | 2兆6039億 | -2.55% | 11.07 | 1.03 |
06/13 | 2,244 | 2,244 | 2,209 | 2,219 | -0.27% | 2,544,300 | 2兆6110億 | -2.72% | 11.1 | 1.04 |
06/12 | 2,196 | 2,225 | 2,189 | 2,225 | +0.23% | 2,197,100 | 2兆6180億 | -2.88% | 11.13 | 1.04 |
06/11 | 2,233 | 2,243 | 2,220 | 2,220 | +0.23% | 1,999,600 | 2兆6122億 | -3.52% | 11.1 | 1.04 |
06/10 | 2,215 | 2,220 | 2,201 | 2,215 | +0.54% | 1,406,500 | 2兆6063億 | -4.24% | 11.08 | 1.03 |
06/07 | 2,184 | 2,205 | 2,169 | 2,203 | +0.96% | 2,698,200 | 2兆5921億 | -5.21% | 11.02 | 1.03 |
06/06 | 2,185 | 2,185 | 2,158 | 2,182 | +1.54% | 2,893,800 | 2兆5674億 | -6.63% | 10.91 | 1.02 |
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 | 1,162 4/27 | 575 3/17 | 23,022,000 5/14 | - | - | +13% 5/7 | -18.37% 1/16 |
2009年 3月期 | 918 6/4 | 328 10/28 | 31,421,000 8/7 | - | - | +20.47% 11/11 | -36.24% 10/27 |
2010年 3月期 | 945 1/15 1/13 | 540 4/1 | 25,553,000 6/26 | - | - | +14.59% 5/27 | -8.71% 2/8 |
2011年 3月期 | 923 2/14 | 648 7/20 | 18,324,000 2/8 | 1兆1869億 | 8332億7551万 | +8.39% 2/14 | -17.51% 3/15 |
2012年 3月期 | 832 3/21 | 561 8/23 | 21,436,000 9/14 | 1兆698億 | 7214億55万 | +14.96% 2/17 | -15.26% 8/22 |
2013年 3月期 | 1,390 3/27 | 630 6/4 | 18,550,000 3/15 | 1兆7874億 | 8101億2897万 | +16.76% 3/21 | -11.44% 5/21 |
2014年 3月期 | 1,852 1/23 | 1,202 4/4 | 17,712,000 2/12 | 2兆3268億 | 1兆5456億 | +19.55% 5/17 | -15.1% 2/4 |
2015年 3月期 | 2,194 7/21 | 1,276 4/11 | 19,261,000 8/6 | 2兆7342億 | 1兆5952億 | +11.87% 11/4 | -15.26% 1/21 |
2016年 12月期 | 1,895 1/4 | 1,270 2/12 | 12,445,500 11/9 | 2兆3591億 | 1兆5810億 | +16.15% 4/22 | -19.86% 2/12 |
2017年 12月期 | 2,233 12/25 | 1,606 4/17 | 11,128,200 7/28 | 2兆7714億 | 1兆9932億 | +8.43% 6/14 6/13 | -9.12% 2/7 |
2018年 12月期 | 2,368 1/18 | 1,470 12/26 | 10,455,200 9/12 | 2兆9221億 | 1兆8140億 | +9.26% 10/2 | -16.95% 12/25 |
2019年 12月期 | 1,820 7/2 | 1,480 2/15 | 6,625,200 2/15 | 2兆2432億 | 1兆8241億 | +9.12% 9/13 | -9.78% 8/13 |
2020年 12月期 | 2,292 12/14 | 1,130 3/17 | 9,928,800 5/29 | 2兆7700億 | 1兆3792億 | +12.82% 8/31 | -21.91% 3/13 |
2021年 12月期 | 2,733 5/10 | 2,129 8/20 | 9,013,000 7/29 | 3兆3030億 | 2兆5730億 | +9.19% 9/6 | -9.51% 6/11 |
2022年 12月期 | 2,663 1/5 | 1,806 12/29 | 12,730,800 7/28 | 3兆1962億 | 2兆1509億 | +14.02% 3/23 | -16.14% 2/15 |
2023年 12月期 | 2,421 9/20 | 1,777 1/4 | 10,212,000 11/9 | 2兆8593億 | 2兆1164億 | +9.21% 6/15 | -10.4% 10/4 |
最新 | 1,967 2024/10/30 | 4,945,300 | 2兆3145億 | -3.39% 2,036 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 62%(1.62倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 76%(1.76倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/10/30 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
238円(1998/08/28) - 726%(8.26倍)
1,967円(10/30)