株価チャート

1983/11/30～2024/04/25

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
04/25	2,860	2,884	2,726	2,760	-2.82%	4,276,100	1626億6945万	+6.77%	5.53	0.75
03/29	2,920	2,992	2,727	2,840	-2.74%	5,967,900	1673億8451万	+11.02%	5.69	0.78
02/29	3,048	3,082	2,846	2,920	-4.73%	5,434,500	1720億9957万	+15.51%	5.85	0.8
01/31	2,709	3,119	2,673	3,065	+13.86%	4,282,600	1806億4561万	+22.75%	6.14	0.84
2023
12/29	2,775	2,914	2,671	2,692	-2.82%	4,454,600	1586億6166万	+9.34%	5.39	0.74
11/30	2,847	2,969	2,640	2,770	-0.97%	5,589,300	1632億5884万	+13.66%	5.55	0.76
10/31	3,010	3,036	2,668	2,797	-6.2%	3,375,700	1648億5017万	+15.39%	5.6	0.76
09/29	3,086	3,232	2,969	2,982	-3.12%	3,300,400	1757億5374万	+23.63%	5.97	0.84
08/31	2,930	3,221	2,853	3,078	+5.34%	7,506,100	1814億1181万	+29.06%	6.16	0.86
07/31	2,915	2,948	2,665	2,922	+1.32%	3,715,300	1722億1744万	+24.08%	5.85	0.82
06/30	2,642	2,944	2,629	2,884	+8.91%	5,967,300	1699億7779万	+23.72%	5.77	0.79
05/31	2,892	3,015	2,597	2,648	-8.18%	8,030,300	1560億6838万	+14.88%	5.3	0.73
04/28	2,882	2,939	2,765	2,884	-0.38%	4,150,000	1699億7779万	+25.77%	5.77	0.79
03/31	2,760	2,975	2,713	2,895	+4.51%	6,654,700	1706億2611万	+27.36%	-	0.84
02/28	2,278	2,787	2,188	2,770	+22.24%	5,676,400	1632億5884万	+23.11%	-	0.8
01/31	2,194	2,269	2,113	2,266	+3.28%	2,165,000	1442億418万	+2.07%	-	0.66
2022
12/30	2,309	2,309	2,087	2,194	-4.77%	3,615,800	1396億2223万	-0.86%	-	0.65
11/30	2,300	2,403	2,008	2,304	+0.39%	5,927,300	1466億2243万	+4.3%	-	0.68
10/31	2,119	2,296	2,114	2,295	+8.1%	2,680,700	1460億4969万	+4.08%	-	0.68
09/30	2,180	2,314	2,117	2,123	-3.76%	3,241,000	1351億391万	-3.81%	-	0.63
08/31	2,220	2,256	2,106	2,206	+0.05%	3,034,700	1403億8589万	-0.23%	-	0.67
07/29	2,064	2,248	2,050	2,205	+7.67%	3,906,100	1403億2225万	-0.41%	-	0.67
06/30	1,987	2,112	1,983	2,048	+2.71%	4,435,100	1303億3105万	-7.91%	-	0.62
05/31	2,095	2,154	1,894	1,994	-4.82%	3,327,500	1268億9459万	-11.14%	-	0.63
04/28	2,060	2,134	1,968	2,095	+1.11%	2,373,000	1333億2204万	-7.38%	-	0.66
03/31	2,119	2,142	1,895	2,072	-0.48%	4,094,100	1318億5837万	-9.04%	19.64	0.61
02/28	2,160	2,214	2,025	2,082	-3.21%	3,054,800	1324億9475万	-9.87%	19.74	0.62
01/31	2,218	2,288	2,080	2,151	-1.74%	2,109,900	1368億8578万	-8.58%	20.39	0.64
2021
12/30	2,085	2,231	2,071	2,189	+5.49%	2,320,300	1393億404万	-8.75%	20.75	0.65
11/30	2,470	2,511	2,075	2,075	-15.17%	2,304,100	1320億4928万	-15.1%	19.67	0.61
10/29	2,469	2,475	2,342	2,446	-2.16%	2,327,400	1556億5906万	-1.73%	23.19	0.72
09/30	2,290	2,615	2,282	2,500	+9.17%	3,527,500	1590億9552万	-0.48%	23.7	0.74
08/31	2,386	2,444	2,222	2,290	-2.3%	2,351,900	1457億3150万	-9.45%	21.71	0.68
07/30	2,311	2,454	2,266	2,344	+1.78%	3,012,400	1491億6796万	-8.19%	22.22	0.69
06/30	2,295	2,370	2,257	2,303	+2.45%	3,783,900	1465億5879万	-10.49%	21.83	0.68
05/31	2,364	2,403	2,183	2,248	-4.14%	3,854,900	1430億5869万	-13.14%	21.31	0.67
04/30	2,387	2,424	2,323	2,345	-1.47%	4,032,000	1492億3160万	-10.19%	22.23	0.69
03/31	2,368	2,551	2,306	2,380	+2.32%	6,495,000	1514億5893万	-9.26%	25.35	0.75
02/26	2,027	2,400	2,027	2,326	+14.75%	5,308,800	1480億2247万	-11.79%	24.78	0.73
01/29	2,093	2,097	2,027	2,027	-2.59%	3,920,600	1289億9465万	-23.57%	21.59	0.64
2020
12/30	2,128	2,177	2,036	2,081	-0.9%	4,959,200	1324億3111万	-22.03%	22.17	0.65
11/30	2,202	2,412	2,097	2,100	-4.28%	4,814,800	1336億4024万	-22.25%	22.37	0.66
10/30	2,340	2,396	2,183	2,194	-6.56%	3,745,100	1396億2223万	-19.4%	23.37	0.69
09/30	2,211	2,456	2,203	2,348	+5.96%	4,750,200	1494億2251万	-14.49%	25.01	0.74
08/31	2,359	2,466	2,161	2,216	-3.36%	4,958,100	1410億2227万	-20%	23.61	0.7
07/31	2,495	2,544	2,289	2,293	-6.41%	5,201,000	1459億2241万	-18.49%	24.43	0.72
06/30	2,493	2,694	2,390	2,450	-4.22%	6,123,500	1559億1361万	-13.88%	26.1	0.77
05/29	2,389	2,595	2,342	2,558	+4.88%	3,204,600	1627億8654万	-11.06%	27.25	0.8
04/30	2,472	2,497	2,212	2,439	-2.05%	3,447,600	1552億1359万	-16.59%	25.98	0.77
03/31	2,839	2,984	2,100	2,490	-13.36%	4,924,500	1584億5914万	-16.41%	17.83	0.82
02/28	3,090	3,345	2,857	2,874	-9.05%	3,227,400	1828億9621万	-5.49%	20.58	0.95
01/31	3,260	3,415	3,125	3,160	-4.53%	2,286,100	2010億9674万	+2.07%	22.63	1.04
2019
12/30	3,340	3,380	3,210	3,310	+0.15%	2,756,700	2106億4247万	+5.41%	23.7	1.09
11/29	3,180	3,430	3,180	3,305	+3.28%	2,960,100	2268億4928万	+4.36%	23.67	1.09
10/31	3,035	3,270	2,943	3,200	+5.61%	2,946,700	2196億4227万	-0.12%	22.92	1.05
09/30	2,897	3,165	2,843	3,030	+3.84%	2,875,300	2079億7377万	-6.34%	21.7	1
08/30	2,888	2,935	2,640	2,918	+0.93%	4,296,000	2002億8629万	-10.6%	20.9	0.96
07/31	2,880	2,979	2,827	2,891	+1.65%	4,071,700	1984億3306万	-12.23%	20.7	0.95
06/28	2,639	2,873	2,630	2,844	+5.96%	3,612,500	1952億706万	-14.49%	20.37	0.94
05/31	2,780	2,780	2,448	2,684	-4.14%	4,273,100	1842億2495万	-20.17%	19.22	0.88
04/26	2,704	3,185	2,664	2,800	+5.42%	8,216,000	1921億8698万	-17.74%	20.05	0.92
03/29	2,710	2,752	2,583	2,656	-2.42%	3,081,600	1823億308万	-22.75%	13.17	0.85
02/28	2,668	2,755	2,490	2,722	+0.85%	4,389,400	1868億3320万	-21.92%	13.5	0.87
01/31	2,413	2,736	2,366	2,699	+9.09%	3,713,500	1852億5452万	-23.28%	13.38	0.87
2018
12/28	2,915	2,928	2,322	2,474	-13.83%	4,743,300	1698億1093万	-30.47%	12.27	0.79
11/30	2,635	3,115	2,627	2,871	+9.08%	5,318,800	1970億6030万	-20.45%	14.24	0.92
10/31	2,819	2,977	2,480	2,632	-5.22%	5,885,400	1806億5576万	-27.55%	13.05	0.85
09/28	2,964	2,965	2,626	2,777	-6.31%	4,403,900	1906億830万	-24.13%	13.77	0.89
08/31	3,290	3,305	2,850	2,964	-9.5%	4,679,200	2034億4365万	-19.5%	14.7	0.95
07/31	3,110	3,305	3,000	3,275	+5.65%	3,968,500	2247億9013万	-10.96%	16.24	1.05
06/29	3,180	3,275	3,035	3,100	-3.88%	5,237,300	2127億7845万	-15.25%	15.37	1
05/31	3,775	3,875	3,180	3,225	-14.46%	4,502,800	2213億5822万	-11.96%	15.99	1.04
04/27	3,805	4,045	3,730	3,770	-0.66%	3,158,200	2587億6605万	+2.47%	18.69	1.21
03/30	4,025	4,030	3,570	3,795	-6.18%	3,816,100	2604億8200万	+3.1%	23.31	1.23
02/28	4,295	4,390	3,835	4,045	-5.05%	3,927,900	2776億4155万	+9.89%	24.85	1.31
01/31	4,310	4,410	4,250	4,260	+0.12%	2,856,200	2923億9877万	+16.01%	26.17	1.38
2017
12/29	4,030	4,430	3,975	4,255	+6.64%	4,860,700	2920億5558万	+16.54%	26.14	1.38
11/30	4,230	4,375	3,915	3,990	-5.45%	5,941,600	2738億6645万	+10.25%	24.51	1.29
10/31	4,035	4,300	4,010	4,220	+5.9%	3,815,200	2896億5324万	+17.78%	25.93	1.37
09/29	3,770	4,000	3,745	3,985	+6.55%	4,019,600	2735億2326万	+12.99%	25.84	1.36
08/31	3,695	3,995	3,620	3,740	+1.77%	4,178,700	2567億690万	+7.04%	24.25	1.28
07/31	3,695	3,825	3,630	3,675	-0.14%	2,767,400	2522億4542万	+5.33%	23.83	1.26
06/30	3,765	3,845	3,580	3,680	-2.13%	3,387,300	2525億8861万	+5.53%	23.86	1.26
05/31	3,750	3,895	3,640	3,760	+0.53%	4,487,900	2580億7966万	+7.52%	24.38	1.28
04/28	3,695	3,780	3,515	3,740	+2.47%	3,713,900	2567億690万	+7.5%	24.25	1.28
03/31	3,835	4,095	3,645	3,650	-5.19%	4,760,200	2505億2946万	+5.37%	22.55	1.25
02/28	3,495	3,945	3,480	3,850	+9.07%	4,565,800	2642億5710万	+11.69%	23.79	1.31
01/31	3,720	3,835	3,465	3,530	-4.34%	3,624,800	2422億9288万	+3.31%	21.81	1.2
2016
12/30	3,800	3,815	3,585	3,690	-1.2%	4,203,900	2532億7499万	+8.31%	22.8	1.26
11/30	3,475	3,770	3,260	3,735	+7.48%	5,922,200	2563億6371万	+10.4%	23.08	1.27
10/31	3,365	3,555	3,335	3,475	+4.83%	5,020,700	2385億1777万	+3.82%	21.47	1.19
09/30	3,290	3,420	3,205	3,315	0%	3,590,900	2275億3566万	-0.51%	20.79	1.15
08/31	2,865	3,375	2,776	3,315	+15.51%	6,355,200	2275億3566万	-0.3%	20.79	1.15
07/29	2,794	3,165	2,676	2,870	+3.57%	6,413,000	1969億9166万	-13.84%	18	0.99
06/30	3,225	3,250	2,606	2,771	-14.08%	7,794,700	1901億9647万	-17.23%	17.59	0.97
05/31	3,510	3,730	3,130	3,225	-11.16%	5,970,100	2213億5822万	-3.96%	20.47	1.13
04/28	3,955	3,955	3,575	3,630	-5.1%	4,861,300	2491億5670万	+8.88%	23.04	1.27
03/31	3,825	3,950	3,640	3,825	+0.53%	5,105,100	2625億4115万	+15.84%	28.54	1.29
02/29	3,825	3,980	3,355	3,805	0%	5,309,500	2611億6838万	+16.9%	28.4	1.29
01/29	3,665	3,810	3,270	3,805	+1.87%	4,273,300	2611億6838万	+18.72%	28.4	1.29
2015
12/30	3,510	3,745	3,420	3,735	+7.64%	4,898,100	2563億6371万	+18.12%	27.87	1.26
11/30	3,070	3,540	2,995	3,470	+12.85%	4,750,900	2381億7458万	+11.08%	25.9	1.17
10/30	2,849	3,195	2,796	3,075	+9.16%	4,863,500	2110億6249万	-0.23%	22.95	1.04
09/30	3,155	3,275	2,796	2,817	-11.14%	4,248,800	1933億5383万	-7.88%	20.96	0.95
08/31	3,630	3,760	2,944	3,170	-12.19%	4,020,000	2175億8312万	+4.72%	23.58	1.07
07/31	3,660	3,760	3,335	3,610	-0.41%	4,118,600	2477億8393万	+20.61%	26.86	1.22
06/30	3,920	3,955	3,580	3,625	-7.53%	4,840,000	2488億1351万	+23.26%	26.97	1.22
05/29	3,290	4,000	3,255	3,920	+17.72%	3,649,800	2690億6178万	+35.22%	29.16	1.32
04/30	3,335	3,420	3,160	3,330	-0.6%	3,993,000	2285億6523万	+16.88%	24.77	1.12
03/31	3,245	3,415	3,180	3,350	+4.04%	4,402,300	2299億3800万	+19.39%	17.08	1.09
02/27	3,065	3,225	2,930	3,220	+3.54%	4,413,500	2210億1503万	+16.79%	16.41	1.05
01/30	3,290	3,320	3,010	3,110	-4.89%	4,999,600	2134億6483万	+14.59%	15.85	1.01
2014
12/30	3,120	3,310	2,788	3,270	+5.48%	7,298,300	2244億4694万	+22.52%	16.67	1.07
11/28	2,904	3,165	2,818	3,100	+9.12%	5,622,500	2127億7845万	+18.68%	15.8	1.01
10/31	3,115	3,140	2,562	2,841	-8.21%	5,594,600	1950億115万	+10.76%	14.48	0.93
09/30	3,130	3,185	2,895	3,095	-1.59%	5,212,400	2124億3525万	+22.57%	15.78	1.01
08/29	3,425	3,455	3,115	3,145	-9.1%	4,171,800	2158億6717万	+27.28%	16.03	1.03
07/31	3,300	3,545	3,235	3,460	+4.85%	4,220,200	2374億8820万	+43.57%	17.64	1.13
06/30	3,025	3,385	3,010	3,300	+9.63%	5,872,100	2265億609万	+41.15%	16.82	1.08
05/30	2,660	3,025	2,660	3,010	+14.19%	4,272,700	2066億101万	+32.83%	15.34	0.98
04/30	2,853	2,877	2,582	2,636	-6.82%	2,938,500	1809億3032万	+19.06%	13.44	0.86
03/31	2,630	2,960	2,560	2,829	+6.47%	5,405,100	1941億7749万	+29.71%	18.7	0.99
02/28	2,550	2,720	2,268	2,657	+3.91%	3,992,900	1823億7172万	+24.33%	17.56	0.93
01/31	2,760	2,791	2,501	2,557	-6.17%	5,073,800	1755億790万	+21.94%	16.9	0.89
2013
12/30	2,795	2,850	2,605	2,725	-1.7%	5,519,100	1870億3912万	+32.22%	18.01	0.95
11/29	2,449	2,779	2,373	2,772	+14.03%	4,492,300	1902億6511万	+37.5%	18.32	0.97
10/31	2,465	2,506	2,194	2,431	-1.38%	4,429,900	1668億5948万	+23.21%	16.07	0.85
09/30	2,088	2,567	2,062	2,465	+19.78%	4,631,700	1691億9318万	+26.48%	16.29	0.86
08/30	2,310	2,478	2,058	2,058	-10.52%	3,988,500	1412億5743万	+7.41%	13.6	0.72
07/31	2,359	2,509	2,255	2,300	-1.12%	3,669,600	1578億6788万	+20.67%	15.2	0.8
06/28	2,560	2,639	2,204	2,326	-9.35%	2,687,600	1596億5247万	+23.33%	16.06	0.85
05/31	2,625	2,874	2,454	2,566	-4.22%	4,691,300	1761億2564万	+37.81%	17.72	0.94
04/30	2,279	2,760	2,100	2,679	+18.59%	4,553,300	1838億8176万	+46.39%	18.5	0.98
03/29	2,124	2,334	2,100	2,259	+6.36%	2,537,000	1550億5371万	+25.78%	22.56	0.93
02/28	2,170	2,186	2,003	2,124	-0.61%	2,724,900	1457億8755万	+18.99%	21.21	0.87
01/31	2,011	2,155	1,925	2,137	+7.17%	2,726,800	1466億7985万	+20.19%	21.34	0.88
2012
12/28	1,830	2,005	1,818	1,994	+9.32%	2,862,100	-	+12.46%	-	-
11/30	1,926	1,943	1,699	1,824	-5.88%	2,722,700	-	+2.88%	-	-
10/31	1,795	1,955	1,753	1,938	+5.67%	2,352,800	-	+9.43%	-	-
09/28	1,731	1,892	1,700	1,834	+5.34%	1,756,600	-	+3.32%	-	-
08/31	1,625	1,840	1,539	1,741	+7.07%	2,499,500	-	-1.8%	-	-
07/31	1,674	1,690	1,561	1,626	-1.81%	1,663,700	-	-8.86%	-	-
06/29	1,508	1,667	1,454	1,656	+10.11%	1,920,000	-	-7.85%	-	-
05/31	1,716	1,728	1,479	1,504	-12.3%	2,789,000	-	-17%	-	-
04/27	1,813	1,830	1,715	1,715	-5.3%	4,087,500	-	-7.2%	-	-
03/30	1,725	1,819	1,655	1,811	+5.23%	4,383,100	-	-3.31%	-	-
02/29	1,670	1,790	1,655	1,721	+3.74%	2,273,600	-	-8.46%	-	-
01/31	1,668	1,713	1,588	1,659	+0.12%	1,178,000	-	-12.27%	-	-
2011
12/30	1,654	1,670	1,556	1,657	+2.79%	1,381,700	-	-13.11%	-	-
11/30	1,710	1,710	1,589	1,612	-4.62%	1,725,900	-	-15.78%	-	-
10/31	1,780	1,814	1,613	1,690	-7.4%	2,202,100	-	-12.44%	-	-
09/30	1,682	1,825	1,603	1,825	+11.14%	2,387,200	1252億6473万	-6.46%	20.06	0.82
08/31	1,809	1,855	1,500	1,642	-8.93%	3,218,300	-	-16.27%	-	-
07/29	1,830	1,880	1,745	1,803	-0.17%	1,646,300	-	-8.62%	-	-
06/30	1,733	1,807	1,652	1,806	+4.82%	2,208,200	1239億6060万	-8.7%	19.85	0.82
05/31	1,783	1,800	1,675	1,723	-3.2%	1,270,900	-	-13.02%	-	-
04/28	1,832	1,832	1,662	1,780	-2.79%	1,937,200	-	-10.28%	-	-
03/31	1,989	1,989	1,355	1,831	-7.57%	3,944,000	1256億7656万	-7.67%	20.18	0.85
02/28	1,957	2,032	1,929	1,981	+1.49%	1,445,200	-	+0.35%	-	-
01/31	2,012	2,085	1,945	1,952	-2.4%	2,252,600	-	-0.26%	-	-
2010
12/30	1,946	2,090	1,940	2,000	+0.5%	2,070,400	-	+2.67%	-	-
11/30	1,784	2,040	1,775	1,990	+12.11%	2,487,900	-	+2.84%	-	-
10/29	2,054	2,058	1,764	1,775	-12.9%	2,495,700	-	-7.12%	-	-
09/30	1,800	2,091	1,783	2,038	+13.66%	2,758,700	-	+5.27%	-	-
08/31	1,980	2,024	1,702	1,793	-10.84%	2,494,300	-	-7.96%	-	-
07/30	1,920	2,066	1,900	2,011	+3.34%	2,324,700	-	+1.98%	-	-
06/30	2,052	2,145	1,930	1,946	-4.65%	3,478,000	-	-2.26%	-	-
05/31	2,359	2,366	1,968	2,041	-15.24%	2,993,500	-	+1.44%	-	-
04/30	2,298	2,418	2,251	2,408	+3.7%	2,584,700	-	+18.97%	-	-
03/31	2,031	2,365	2,000	2,322	+16.16%	3,906,300	1621億6432万	+15.35%	31.75	1.12
02/26	1,999	2,099	1,956	1,999	+0.76%	2,973,800	-	-0.84%	-	-
01/29	2,110	2,150	1,984	1,984	-3.69%	2,251,500	-	-1.93%	-	-
2009
12/30	1,855	2,165	1,844	2,060	+11.59%	3,031,400	-	+0.59%	-	-
11/30	1,960	2,060	1,826	1,846	-8.16%	4,132,800	-	-11.46%	-	-
10/30	2,195	2,225	1,943	2,010	-8.84%	4,129,700	-	-7.07%	-	-
09/30	2,135	2,360	2,120	2,205	+6.01%	5,991,100	-	-1.08%	-	-
08/31	1,961	2,245	1,892	2,080	+6.67%	3,986,800	-	-8.61%	-	-
07/31	1,908	1,961	1,795	1,950	+1.83%	3,434,200	-	-15.98%	-	-
06/30	1,908	1,960	1,795	1,915	+1.97%	5,138,200	-	-18.55%	-	-
05/29	1,841	1,972	1,788	1,878	+3.7%	2,933,800	-	-20.89%	-	-
04/30	1,717	1,975	1,699	1,811	+3.66%	3,706,200	-	-24.35%	-	-
03/31	1,572	1,845	1,500	1,747	+8.71%	4,482,800	-	-27.63%	-	-
02/27	1,530	1,667	1,502	1,607	+3.48%	5,032,300	-	-34.09%	-	-
01/30	1,790	1,824	1,500	1,553	-10.85%	4,283,300	-	-36.9%	-	-
2008
12/30	1,695	1,856	1,490	1,742	+4.44%	7,455,700	-	-29.84%	-	-
11/28	1,373	1,755	1,330	1,668	+19.74%	8,010,300	-	-33.25%	-	-
10/31	2,395	2,395	1,388	1,393	-41.72%	8,835,100	-	-44.68%	-	-
09/30	2,405	2,485	2,190	2,390	+1.92%	7,536,500	-	-6.38%	-	-
08/29	2,345	2,415	2,065	2,345	-1.68%	5,879,200	-	-7.86%	-	-
07/31	2,545	2,600	2,165	2,385	-4.41%	7,156,600	-	-5.73%	-	-
06/30	2,480	2,700	2,400	2,495	+0.81%	6,840,400	-	-1.07%	-	-
05/30	2,350	2,540	2,170	2,475	+5.77%	10,392,300	-	-1.55%	-	-
04/30	2,100	2,395	2,055	2,340	+10.38%	6,484,100	-	-6.66%	-	-
03/31	2,365	2,380	1,960	2,120	-12.03%	9,666,900	-	-15.71%	-	-
02/29	2,200	2,665	1,994	2,410	+11.06%	13,891,500	-	-4.93%	-	-
01/31	2,405	2,550	2,050	2,170	-16.7%	11,910,400	-	-14.53%	-	-
2007
12/28	3,010	3,040	2,250	2,605	-12.88%	17,411,100	-	+2.88%	-	-
11/30	3,800	3,800	2,895	2,990	-21.11%	11,970,400	-	+19.31%	-	-
10/31	3,650	4,020	3,450	3,790	+3.84%	8,667,700	-	+53.01%	-	-
09/28	3,430	3,740	3,180	3,650	+7.35%	6,437,400	-	+51.2%	-	-
08/31	3,290	3,750	2,870	3,400	+6.58%	13,856,300	-	+45.05%	-	-
07/31	2,700	3,330	2,640	3,190	+18.15%	8,104,300	-	+39.91%	-	-
06/29	2,495	2,785	2,465	2,700	+8.43%	5,812,500	-	+21.46%	-	-
05/31	2,400	2,490	2,080	2,490	+3.97%	5,163,800	-	+13.75%	-	-
04/27	2,255	2,510	2,255	2,395	+4.36%	3,399,100	-	+10.37%	-	-
03/30	2,360	2,385	2,175	2,295	-2.34%	3,630,700	-	+6.55%	-	-
02/28	2,200	2,480	2,110	2,350	+7.06%	3,715,500	-	+9.92%	-	-
01/31	2,095	2,250	2,090	2,195	+4.77%	2,525,200	-	+3.73%	-	-
2006
12/29	2,130	2,155	2,025	2,095	-1.64%	2,715,500	-	+0.1%	-	-
11/30	2,175	2,205	1,975	2,130	-0.47%	3,816,700	-	+2.7%	-	-
10/31	2,280	2,290	2,120	2,140	-6.55%	3,396,500	-	+4.29%	-	-
09/29	2,190	2,295	2,080	2,290	+5.05%	5,197,100	-	+12.7%	-	-
08/31	1,970	2,250	1,907	2,180	+11.22%	7,273,300	-	+8.73%	-	-
07/31	2,130	2,155	1,870	1,960	-10.91%	7,364,000	-	-0.91%	-	-
06/30	2,230	2,315	1,885	2,200	-3.72%	5,118,100	-	+12.02%	-	-
05/31	2,265	2,315	2,005	2,285	-0.65%	4,115,700	-	+17.84%	-	-
04/28	2,500	2,515	2,115	2,300	-9.8%	4,218,200	-	+19.92%	-	-
03/31	2,570	2,605	2,350	2,550	-2.3%	5,723,700	-	+34.35%	-	-
02/28	2,505	2,625	2,140	2,610	+3.78%	4,334,400	-	+39.87%	-	-
01/31	2,005	2,720	1,997	2,515	+25.94%	5,849,500	-	+36.98%	-	-
2005
12/30	1,963	2,105	1,927	1,997	+1.73%	5,430,200	-	+10.03%	-	-
11/30	2,255	2,300	1,904	1,963	-13.33%	4,253,600	-	+8.93%	-	-
10/31	2,200	2,325	2,040	2,265	+2.95%	3,560,600	-	+26.32%	-	-
09/30	1,910	2,200	1,910	2,200	+15%	3,456,600	-	+24.72%	-	-
08/31	1,789	1,950	1,704	1,913	+6.93%	4,286,500	-	+10.2%	-	-
07/29	1,770	1,834	1,666	1,789	+0.73%	5,163,700	-	+4.13%	-	-
06/30	1,864	1,896	1,754	1,776	-3.32%	5,662,900	-	+4.47%	-	-
05/31	2,020	2,040	1,745	1,837	-8.83%	5,636,100	-	+9.22%	-	-
04/28	1,980	2,035	1,895	2,015	+0.95%	5,753,400	-	+21.61%	-	-
03/31	1,915	2,040	1,903	1,996	+4.5%	6,077,800	-	+23.29%	-	-
02/28	1,795	1,910	1,790	1,910	+6.11%	5,460,700	-	+20.81%	-	-
01/31	1,607	1,810	1,604	1,800	+12.01%	5,365,300	-	+16.2%	-	-
2004
12/30	1,563	1,630	1,559	1,607	-0.19%	3,278,100	-	+5.45%	-	-
11/30	1,586	1,622	1,562	1,610	+1.58%	3,363,100	-	+6.69%	-	-
10/29	1,616	1,677	1,552	1,585	-3.53%	3,132,700	-	+6.16%	-	-
09/30	1,619	1,651	1,590	1,643	+1.48%	3,260,400	-	+11.01%	-	-
08/31	1,501	1,630	1,480	1,619	+8.01%	3,610,700	-	+10.81%	-	-
07/30	1,610	1,628	1,461	1,499	-7.24%	3,405,000	-	+4.61%	-	-
06/30	1,588	1,688	1,520	1,616	+2.08%	4,757,000	-	+14.2%	-	-
05/31	1,755	1,755	1,480	1,583	-9.75%	4,996,900	-	+13.64%	-	-
04/30	1,819	1,826	1,741	1,754	-2.83%	6,503,400	-	+27.38%	-	-
03/31	1,765	1,870	1,760	1,805	+3.5%	6,939,100	-	+33.31%	-	-
02/27	1,860	1,860	1,700	1,744	-6.39%	4,070,000	-	+31.52%	-	-
02/01	株式分割 1→2
01/30	1,975	1,985	1,770	1,863	-5.67%	10,000,700	-	+43.09%	-	-
2003
12/30	1,685	1,990	1,655	1,975	+17.21%	6,627,600	-	+55.63%	-	-
11/28	1,720	1,745	1,550	1,685	-2.32%	5,745,200	-	+36.44%	-	-
10/31	1,550	1,745	1,530	1,725	+11.29%	5,030,400	-	+42.33%	-	-
09/30	1,500	1,555	1,463	1,550	+3.85%	4,088,400	-	+30.58%	-	-
08/29	1,495	1,515	1,400	1,493	+1.19%	2,227,000	-	+27.89%	-	-
07/31	1,333	1,560	1,328	1,475	+10.9%	2,727,200	-	+28.48%	-	-
06/30	1,348	1,368	1,230	1,330	+0.19%	1,888,000	-	+17.8%	-	-
05/30	1,200	1,448	1,138	1,328	+8.37%	3,205,000	-	+19.06%	-	-
04/30	1,030	1,225	1,025	1,225	+16.11%	3,504,600	-	+11.26%	-	-
03/31	1,028	1,070	985	1,055	+1.93%	2,191,000	-	-3.12%	-	-
02/28	1,123	1,188	1,000	1,035	-7.59%	2,557,400	-	-4.52%	-	-
01/31	1,178	1,220	1,110	1,120	-4.68%	640,000	-	+3.32%	-	-
2002
12/30	1,245	1,250	1,100	1,175	-5.43%	1,505,800	-	+8.39%	-	-
11/29	1,220	1,260	1,210	1,243	+2.69%	1,856,000	-	+15.26%	-	-
10/31	1,248	1,270	1,138	1,210	-3.01%	1,770,000	-	+13.62%	-	-
09/30	1,153	1,285	1,143	1,248	+7.08%	3,086,000	-	+18.36%	-	-
08/30	930	1,255	901	1,165	+24.93%	5,950,000	-	+11.38%	-	-
07/31	1,045	1,065	900	933	-10.77%	1,382,000	-	-10.16%	-	-
06/28	1,105	1,105	1,033	1,045	-1.88%	1,456,000	-	+0.58%	-	-
05/31	1,190	1,250	1,033	1,065	-10.5%	2,096,000	-	+3.1%	-	-
04/30	1,195	1,330	1,100	1,190	+1.93%	2,458,000	-	+15.98%	-	-
03/29	1,118	1,215	1,085	1,168	+4.24%	2,170,000	-	+15.48%	-	-
02/28	1,128	1,128	1,020	1,120	-1.54%	1,196,000	-	+12.34%	-	-
01/31	1,040	1,145	1,040	1,138	+9.38%	1,542,000	-	+15.25%	-	-
2001
12/28	1,118	1,120	960	1,040	-6.09%	1,278,000	-	+6.01%	-	-
11/30	1,115	1,123	1,003	1,108	-0.67%	1,086,000	-	+12.67%	-	-
10/31	1,108	1,120	1,025	1,115	+1.83%	1,338,000	-	+12.63%	-	-
09/28	1,048	1,105	950	1,095	+3.3%	1,374,000	-	+10.72%	-	-
08/31	1,015	1,115	1,005	1,060	+4.69%	1,446,000	-	+6.75%	-	-
07/31	1,000	1,048	964	1,013	+1.3%	1,986,000	-	+1.25%	-	-
06/29	966	1,010	966	1,000	+2.46%	990,000	-	-0.84%	-	-
05/31	980	1,050	958	976	+0.05%	1,464,000	-	-3.51%	-	-
04/27	950	1,000	930	975	+4.28%	570,000	-	-4.79%	-	-
03/30	945	1,045	881	935	-0.53%	786,000	-	-8.96%	-	-
02/28	1,028	1,058	930	940	-9.18%	770,000	-	-8.65%	-	-
01/31	1,098	1,120	1,003	1,035	-6.33%	908,000	-	+0.1%	-	-
2000
12/29	1,028	1,215	976	1,105	+7.54%	2,288,000	-	+7.07%	-	-
11/30	911	1,135	901	1,028	+12.91%	3,030,000	-	+0.15%	-	-
10/31	940	975	845	910	-3.24%	1,094,000	-	-10.17%	-	-
09/29	1,045	1,048	925	941	-10.21%	986,000	-	-6.7%	-	-
08/31	990	1,153	905	1,048	+7.49%	1,618,000	-	+4.13%	-	-
07/31	951	1,070	900	975	+2.58%	1,614,000	-	-3.32%	-	-
06/30	910	997	900	950	+5.56%	1,706,000	-	-6.03%	-	-
05/31	888	906	790	900	+2.16%	998,000	-	-12.02%	-	-
04/28	825	925	790	881	+5.51%	1,834,000	-	-14.55%	-	-
03/31	820	865	735	835	+4.38%	2,296,000	-	-20.32%	-	-
02/29	900	903	731	800	-9.55%	1,798,000	-	-24.67%	-	-
01/31	1,050	1,050	840	885	-10.2%	1,870,000	-	-17.57%	-	-
1999
12/30	1,075	1,155	900	985	-9.43%	1,118,000	-	-8.03%	-	-
11/30	1,320	1,340	1,065	1,088	-15.04%	1,342,000	-	+2.3%	-	-
10/29	1,150	1,600	1,130	1,280	+16.36%	4,028,000	-	+20.98%	-	-
09/30	1,180	1,245	1,050	1,100	-6.78%	674,000	-	+5.16%	-	-
08/31	1,250	1,275	1,175	1,180	-5.6%	814,000	-	+12.6%	-	-
07/30	1,200	1,400	1,195	1,250	+4.17%	2,752,000	-	+18.6%	-	-
06/30	1,065	1,240	1,030	1,200	+10.6%	1,512,000	-	+13.74%	-	-
05/31	1,290	1,290	1,065	1,085	-15.73%	556,000	-	+2.07%	-	-
04/30	1,050	1,375	1,050	1,288	+21.46%	2,856,000	-	+20.78%	-	-
03/31	995	1,130	995	1,060	+7.34%	2,582,000	-	+0.38%	-	-
02/26	1,058	1,093	955	988	-5.73%	1,330,000	-	-6.58%	-	-
01/29	1,040	1,083	965	1,048	+4.75%	1,104,000	-	-1.64%	-	-
1998
12/30	910	1,000	875	1,000	+6.38%	804,000	-	-7.24%	-	-
11/30	710	950	710	940	+33.33%	2,222,000	-	-14.31%	-	-
10/30	785	785	705	705	-10.19%	588,000	-	-36.94%	-	-
09/30	870	900	780	785	-12.29%	368,000	-	-32.09%	-	-
08/31	1,073	1,088	850	895	-17.89%	778,000	-	-24.92%	-	-
07/31	1,075	1,185	1,040	1,090	+3.32%	1,186,000	-	-11.02%	-	-
06/30	1,253	1,253	1,035	1,055	-15.77%	458,000	-	-15.87%	-	-
05/29	1,128	1,255	1,128	1,253	+12.84%	1,254,000	-	-2.6%	-	-
04/30	1,300	1,300	1,100	1,110	-14.62%	818,000	-	-15.33%	-	-
03/31	1,200	1,385	1,120	1,300	+10.64%	1,590,000	-	-2.69%	-	-
02/27	1,045	1,230	1,015	1,175	+8.8%	1,040,000	-	-13.16%	-	-
01/30	800	1,080	775	1,080	+30.91%	702,000	-	-21.57%	-	-
1997
12/30	775	900	745	825	+5.1%	558,000	-	-41.45%	-	-
11/28	985	985	780	785	-20.3%	432,000	-	-45.94%	-	-
10/31	975	1,000	825	985	+1.03%	826,000	-	-33.98%	-	-
09/30	1,130	1,160	975	975	-14.1%	372,000	-	-35.98%	-	-
08/29	1,350	1,350	1,100	1,135	-14.66%	360,000	-	-27.06%	-	-
07/31	1,260	1,355	1,245	1,330	+4.31%	530,000	-	-15.29%	-	-
06/27	1,450	1,450	1,250	1,275	-9.89%	380,000	-	-18.74%	-	-
05/30	1,155	1,455	1,155	1,415	+23.04%	1,300,000	-	-9.87%	-	-
04/30	1,055	1,185	1,055	1,150	+10.05%	602,000	-	-26.52%	-	-
03/31	1,080	1,105	1,020	1,045	-2.34%	532,000	-	-33.52%	-	-
02/28	1,215	1,220	1,050	1,070	-11.57%	406,000	-	-32.45%	-	-
01/31	1,355	1,375	1,150	1,210	-10.7%	542,000	-	-24.42%	-	-
1996
12/30	1,480	1,480	1,350	1,355	-8.14%	918,000	-	-16.2%	-	-
11/29	1,475	1,500	1,375	1,475	+0.68%	842,000	-	-9.34%	-	-
10/31	1,650	1,665	1,460	1,465	-12.28%	1,092,000	-	-10.4%	-	-
09/30	1,740	1,750	1,600	1,670	0%	888,000	-	+1.77%	-	-
08/30	1,725	1,745	1,560	1,670	-3.19%	846,000	-	+1.89%	-	-
07/31	1,800	1,825	1,725	1,725	-4.96%	566,000	-	+5.63%	-	-
06/28	1,875	1,875	1,675	1,815	-2.68%	748,000	-	+11.15%	-	-
05/31	1,875	1,925	1,775	1,865	-0.53%	580,000	-	+15.55%	-	-
04/30	1,750	1,890	1,735	1,875	+8.07%	882,000	-	+17.92%	-	-
03/29	1,730	1,790	1,545	1,735	+0.29%	1,758,000	-	+11.08%	-	-
02/28	1,770	1,840	1,680	1,730	-1.42%	1,008,000	-	+12.05%	-	-
01/31	1,930	1,930	1,750	1,755	-7.63%	952,000	-	+14.71%	-	-
1995
12/29	1,900	1,995	1,750	1,900	+0.53%	760,000	-	+25.66%	-	-
11/30	1,800	1,890	1,770	1,890	+5.29%	610,000	-	+27.02%	-	-
10/31	1,800	1,860	1,735	1,795	+1.99%	792,000	-	+22.03%	-	-
09/29	1,790	1,820	1,715	1,760	-1.4%	2,990,000	-	+20.55%	-	-
08/31	1,490	1,825	1,485	1,785	+19%	1,916,000	-	+23.27%	-	-
07/31	1,320	1,525	1,315	1,500	+14.94%	794,000	-	+4.6%	-	-
06/30	1,305	1,320	1,210	1,305	+0.38%	630,000	-	-8.93%	-	-
05/31	1,280	1,370	1,280	1,300	+1.56%	342,000	-	-9.97%	-	-
04/28	1,305	1,305	1,200	1,280	-2.66%	392,000	-	-12.21%	-	-
03/31	1,350	1,410	1,280	1,315	-2.23%	2,120,000	-	-10.3%	-	-
02/28	1,515	1,515	1,300	1,345	-10.33%	504,000	-	-8.38%	-	-
01/31	1,645	1,675	1,440	1,500	-7.12%	908,000	-	+2.25%	-	-
1994
12/30	1,610	1,640	1,560	1,615	+0.62%	1,126,000	-	+10.77%	-	-
11/30	1,700	1,715	1,560	1,605	-4.75%	1,542,000	-	+11.38%	-	-
10/31	1,605	1,750	1,600	1,685	+5.31%	1,734,000	-	+18.83%	-	-
09/30	1,635	1,635	1,450	1,600	-1.23%	1,410,000	-	+15.11%	-	-
08/31	1,525	1,620	1,515	1,620	+6.23%	768,000	-	+18.16%	-	-
07/29	1,740	1,740	1,515	1,525	-11.85%	2,364,000	-	+12.88%	-	-
06/30	1,350	1,760	1,340	1,730	+29.1%	5,932,000	-	+29.69%	-	-
05/31	1,235	1,350	1,230	1,340	+7.2%	1,038,000	-	+2.45%	-	-
04/28	1,190	1,300	1,175	1,250	+5.04%	760,000	-	-3.47%	-	-
03/31	1,305	1,310	1,165	1,190	-7.75%	1,910,000	-	-7.25%	-	-
02/28	1,365	1,365	1,240	1,290	-5.49%	1,242,000	-	+0.62%	-	-
01/31	1,335	1,395	1,240	1,365	+3.8%	1,324,000	-	+7.23%	-	-
1993
12/29	1,285	1,375	1,205	1,315	+1.54%	408,000	-	+3.95%	-	-
11/30	1,465	1,475	1,215	1,295	-12.2%	626,000	-	+2.37%	-	-
10/29	1,500	1,540	1,445	1,475	-1.99%	1,070,000	-	+15.96%	-	-
09/30	1,455	1,600	1,425	1,505	+3.44%	1,540,000	-	+17.95%	-	-
08/31	1,475	1,525	1,440	1,455	0%	792,000	-	+14.21%	-	-
07/30	1,430	1,535	1,370	1,455	-0.34%	574,000	-	+13.32%	-	-
06/30	1,530	1,575	1,365	1,460	-8.46%	722,000	-	+12.65%	-	-
05/31	1,655	1,715	1,575	1,595	-2.45%	1,004,000	-	+21.76%	-	-
04/30	1,500	1,710	1,450	1,635	+9.36%	2,436,000	-	+23.49%	-	-
03/31	1,350	1,520	1,270	1,495	+10.74%	2,536,000	-	+12.07%	-	-
02/26	1,320	1,390	1,280	1,350	+2.27%	1,866,000	-	+0.07%	-	-
01/29	1,275	1,420	1,255	1,320	+3.53%	2,236,000	-	-3.01%	-	-
1992
12/30	1,195	1,340	1,195	1,275	+7.14%	2,400,000	-	-7.47%	-	-
11/30	1,050	1,195	1,040	1,190	+14.42%	740,000	-	-14.94%	-	-
10/30	1,015	1,055	950	1,040	+7.22%	450,000	-	-28.13%	-	-
09/30	1,120	1,120	970	970	-13.78%	314,000	-	-34.46%	-	-
08/31	1,125	1,130	970	1,125	0%	418,000	-	-27.23%	-	-
07/31	1,100	1,225	1,065	1,125	+2.27%	572,000	-	-31.23%	-	-
06/30	1,105	1,235	1,075	1,100	+0.46%	1,912,000	-	-36.45%	-	-
05/29	1,000	1,100	965	1,095	+10.05%	1,060,000	-	-39.87%	-	-
04/30	1,020	1,020	975	995	+2.58%	884,000	-	-47.02%	-	-
03/30	1,150	1,160	970	970	-15.65%	542,000	-	-50.13%	-	-
02/28	1,100	1,175	1,070	1,150	+6.48%	752,000	-	-42.81%	-	-
01/31	1,165	1,200	1,000	1,080	-6.09%	788,000	-	-47.88%	-	-
1991
12/30	1,305	1,305	1,150	1,150	-13.21%	620,000	-	-45.98%	-	-
11/27	1,465	1,500	1,300	1,325	-9.56%	502,000	-	-39.19%	-	-
10/31	1,570	1,675	1,455	1,465	-6.39%	886,000	-	-34.25%	-	-
09/30	1,460	1,590	1,430	1,565	+7.19%	646,000	-	-30.94%	-	-
08/30	1,720	1,720	1,460	1,460	-15.12%	236,000	-	-36.41%	-	-
07/31	1,725	1,750	1,520	1,720	-1.71%	1,948,000	-	-25.96%	-	-
06/28	1,825	1,865	1,725	1,750	-2.78%	742,000	-	-25.31%	-	-
05/31	1,970	2,125	1,750	1,800	-7.22%	1,532,000	-	-23.73%	-	-
04/30	1,925	2,060	1,890	1,940	+2.65%	996,000	-	-18.25%	-	-
03/29	1,895	2,050	1,880	1,890	+1.07%	1,102,000	-	-20.69%	-	-
02/28	1,660	1,965	1,625	1,870	+12.99%	826,000	-	-22.18%	-	-
01/31	1,740	1,750	1,475	1,655	-4.89%	942,000	-	-31.95%	-	-
1990
12/28	1,900	1,900	1,740	1,740	-3.87%	1,302,000	-	-29.24%	-	-
11/30	2,300	2,305	1,800	1,810	-24.27%	704,000	-	-27.13%	-	-
10/31	1,825	2,470	1,775	2,390	+29.19%	1,680,000	-	-4.29%	-	-
09/28	2,650	2,800	1,850	1,850	-29.52%	1,998,000	-	-26.03%	-	-
08/31	3,425	3,500	2,250	2,625	-22.22%	1,882,000	-	+3.96%	-	-
07/31	3,500	3,725	3,355	3,375	-3.57%	6,088,000	-	+33.93%	-	-
06/29	3,350	3,840	3,255	3,500	+4.48%	21,296,000	-	+40.73%	-	-
05/31	2,525	3,350	2,500	3,350	+32.67%	5,184,000	-	+36.46%	-	-
04/27	2,530	2,675	2,500	2,525	-5.61%	1,152,000	-	+3.53%	-	-
03/30	2,650	2,970	2,505	2,675	+2.69%	3,192,000	-	+9.36%	-	-
02/28	2,740	3,000	2,450	2,605	-2.62%	2,206,000	-	+6.76%	-	-
01/31	2,575	3,045	2,550	2,675	+5.94%	5,340,000	-	+9.99%	-	-
1989
12/29	2,400	2,545	2,325	2,525	+5.21%	1,452,000	-	+4.55%	-	-
11/30	2,540	2,590	2,350	2,400	-5.51%	726,000	-	+0.29%	-	-
10/31	2,425	2,940	2,425	2,540	+4.74%	2,748,000	-	+6.63%	-	-
09/29	2,305	2,505	2,255	2,425	+5.43%	2,102,000	-	+1.93%	-	-
08/31	2,150	2,350	2,135	2,300	+6.98%	754,000	-	-3.32%	-	-
07/31	2,225	2,350	2,100	2,150	-2.27%	806,000	-	-9.47%	-	-
06/30	2,180	2,245	1,925	2,200	+1.15%	674,000	-	-6.98%	-	-
05/31	2,125	2,265	2,095	2,175	+2.35%	1,112,000	-	-7.49%	-	-
04/28	2,215	2,235	1,960	2,125	-3.41%	788,000	-	-8.68%	-	-
03/31	2,400	2,415	2,075	2,200	-8.33%	1,932,000	-	-4.39%	-	-
02/28	2,575	2,575	2,300	2,400	-6.8%	1,024,000	-	+5.12%	-	-
01/31	2,330	2,675	2,325	2,575	+10.52%	3,056,000	-	+13.99%	-	-
1988
12/28	2,365	2,385	2,235	2,330	-1.48%	880,000	-	+4.44%	-	-
11/30	2,140	2,365	2,045	2,365	+10.51%	826,000	-	+6.44%	-	-
10/31	2,475	2,475	2,075	2,140	-13.88%	1,176,000	-	-2.64%	-	-
09/30	2,450	2,575	2,405	2,485	+1.43%	734,000	-	+13.78%	-	-
08/31	2,515	2,595	2,260	2,450	-2.58%	1,690,000	-	+12.7%	-	-
07/30	2,550	2,615	2,485	2,515	-0.98%	950,000	-	+15.58%	-	-
06/30	2,700	2,715	2,500	2,540	-6.1%	566,000	-	+17.54%	-	-
05/31	2,955	3,000	2,700	2,705	-8.46%	1,072,000	-	+26.7%	-	-
04/30	2,725	3,000	2,715	2,955	+9.24%	4,068,000	-	+40.78%	-	-
03/31	2,490	2,780	2,440	2,705	+7.55%	5,328,000	-	+32.47%	-	-
02/29	2,415	2,710	2,400	2,515	+4.79%	6,474,000	-	+25.31%	-	-
01/30	2,245	2,460	2,160	2,400	+6.67%	2,924,000	-	+21.4%	-	-
1987
12/28	1,925	2,250	1,915	2,250	+13.92%	1,258,000	-	+15.86%	-	-
11/30	2,100	2,100	1,825	1,975	-7.06%	474,000	-	+2.92%	-	-
10/31	2,465	2,545	1,700	2,125	-14.14%	2,490,000	-	+11.37%	-	-
09/30	2,415	2,475	2,200	2,475	+2.06%	1,510,000	-	+31.51%	-	-
08/31	2,225	2,570	2,115	2,425	+10.23%	8,398,000	-	+31.72%	-	-
07/31	1,900	2,245	1,875	2,200	+15.79%	3,304,000	-	+22.36%	-	-
06/30	1,865	2,000	1,795	1,900	+2.7%	1,358,000	-	+7.28%	-	-
05/30	1,575	1,985	1,535	1,850	+17.46%	1,268,000	-	+5.17%	-	-
04/30	1,475	1,625	1,300	1,575	+7.51%	1,630,000	-	-10.66%	-	-
03/31	1,775	1,885	1,450	1,465	-16.29%	1,340,000	-	-17.7%	-	-
02/28	1,825	1,840	1,650	1,750	-3.58%	1,798,000	-	-3.21%	-	-
01/31	1,875	1,875	1,695	1,815	-2.68%	798,000	-	-0.17%	-	-
1986
12/27	2,100	2,105	1,835	1,865	-11.19%	994,000	-	+2.14%	-	-
11/29	1,775	2,270	1,775	2,100	+19.32%	1,852,000	-	+14.75%	-	-
10/31	1,800	1,950	1,685	1,760	-1.95%	1,030,000	-	-4.03%	-	-
09/30	2,250	2,280	1,775	1,795	-20.22%	1,860,000	-	-3.65%	-	-
08/30	2,500	2,820	2,100	2,250	-10%	5,728,000	-	+19.74%	-	-
07/31	2,200	2,875	2,075	2,500	+17.65%	10,182,000	-	+34.19%	-	-
06/30	1,925	2,175	1,865	2,125	+11.84%	2,242,000	-	+14.99%	-	-
05/31	1,800	2,150	1,775	1,900	+5.56%	2,620,000	-	+3.32%	-	-
04/30	1,525	1,810	1,525	1,800	+16.88%	1,374,000	-	-3.69%	-	-
03/31	1,800	1,800	1,500	1,540	-15.85%	1,112,000	-	-20.04%	-	-
02/28	1,750	1,830	1,600	1,830	+4.87%	866,000	-	-6.92%	-	-
01/31	1,525	1,780	1,525	1,745	+14.05%	1,130,000	-	-11.96%	-	-
1985
12/27	1,715	1,730	1,515	1,530	-8.93%	784,000	-	-23%	-	-
11/30	1,625	1,795	1,525	1,680	-1.18%	1,008,000	-	-15.75%	-	-
10/31	1,465	1,700	1,465	1,700	+16.04%	662,000	-	-	-	-
09/30	1,450	1,550	1,450	1,465	+0.34%	866,000	-	-	-	-
08/31	1,350	1,515	1,350	1,460	+8.15%	750,000	-	-	-	-
07/31	1,520	1,555	1,350	1,350	-11.48%	596,000	-	-	-	-
06/29	1,450	1,600	1,450	1,525	-5.28%	624,000	-	-	-	-
05/30	1,900	1,950	1,610	1,610	-16.58%	668,000	-	-	-	-
04/30	1,975	2,025	1,810	1,930	-4.22%	798,000	-	-	-	-
03/30	2,125	2,150	1,925	2,015	-6.28%	1,410,000	-	-	-	-
02/28	2,065	2,250	2,000	2,150	+6.7%	1,648,000	-	-	-	-
01/31	2,000	2,125	1,915	2,015	+0.75%	620,000	-	-	-	-
1984
12/28	1,975	2,125	1,850	2,000	+1.27%	686,000	-	-	-	-
11/30	2,160	2,190	1,975	1,975	-9.82%	1,054,000	-	-	-	-
10/31	2,500	2,500	2,175	2,190	-12.4%	1,502,000	-	-	-	-
09/29	2,150	2,540	2,125	2,500	+14.42%	2,282,000	-	-	-	-
08/31	1,825	2,475	1,825	2,185	+18.43%	1,924,000	-	-	-	-
07/31	2,125	2,145	1,785	1,845	-13.18%	874,000	-	-	-	-
06/30	1,850	2,145	1,710	2,125	+11.84%	1,112,000	-	-	-	-
05/31	2,670	2,670	1,750	1,900	-28.3%	1,782,000	-	-	-	-
04/28	3,245	3,245	2,485	2,650	-18.34%	1,348,000	-	-	-	-
03/31	2,675	3,435	2,650	3,245	+27.88%	10,020,000	-	-	-	-
02/29	2,220	2,575	2,188	2,538	+14.17%	12,512,000	-	-	-	-
01/31	1,890	2,285	1,800	2,223	+18.53%	10,668,000	-	-	-	-
1983
12/28	1,683	1,918	1,680	1,875	+10.62%	10,476,000	-	-	-	-
11/30	1,625	1,763	1,625	1,695	0%	39,232,000	-	-	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	4,020 10/18	1,960 3/17	1,827,900 2/7	-	-	+18.68% 8/1	-19.61% 12/6
2009年 3月期	2,700 6/9	1,330 11/4	1,191,900 5/30	-	-	+14.3% 3/24	-27.4% 10/27
2010年 3月期	2,365 3/30	1,699 4/8 4/1	640,900 9/18	-	-	+11.39% 9/17	-6.59% 10/13
2011年 3月期	2,418 4/30	1,355 3/15	359,300 1/20	1688億6879万	946億3077万	+7.4% 9/7	-21.24% 3/15
2012年 3月期	1,880 7/26	1,500 8/22	392,600 3/8	1312億9583万	1047億5731万	+8.63% 9/30	-12.97% 8/22
2013年 3月期	2,334 3/22	1,454 6/5	329,000 4/24	1630億238万	1015億4475万	+15.86% 4/30	-9.95% 5/18
2014年 3月期	2,960 3/25	2,058 8/30	591,900 3/26	2031億6910万	1437億2703万	+15.16% 5/13	-14.45% 6/13
2015年 3月期	3,545 7/28	2,562 10/17	1,033,300 12/11	2433億2245万	1758億5109万	+10.22% 6/17	-11.49% 10/17
2016年 3月期	4,000 5/26 5/25	2,796 10/2 9/30	659,800 12/14	2745億5284万	1919億1243万	+14.49% 5/21	-13.33% 8/25
2017年 3月期	4,095 3/8	2,606 6/28	771,000 7/29	2810億7346万	1788億7117万	+12.68% 8/5	-11.92% 6/24
2018年 3月期	4,430 12/19 12/18	3,515 4/13	781,300 11/8	3040億6727万	2412億6330万	+7.26% 12/18	-8.99% 2/9
2019年 3月期	4,045 4/17	2,322 12/25	1,054,000 11/7	2776億4155万	1593億7792万	+13.38% 11/7	-14.77% 12/25
2020年 3月期	3,430 11/18	2,100 3/17	3,230,300 4/9	2354億2906万	1336億4024万	+8.08% 9/11	-24.33% 3/16
2021年 3月期	2,694 6/9	2,027 2/1 1/29	938,300 3/19	1714億4133万	1289億9465万	+10.82% 2/15	-9.05% 8/24
2022年 3月期	2,615 9/17	1,895 3/9	507,900 2/4	1664億1391万	1205億9440万	+9.87% 9/17	-11.06% 11/30
2023年 3月期	2,975 3/8	1,894 5/19	800,900 11/9	1753億4117万	1205億3076万	+16.05% 2/21	-9.21% 11/10
最新	2,760 2024/4/25		139,300	1626億6945万		+6.77% 2,585

年間値上がり率

1984/12/28 vs 1983/12/28: 7%（1.07倍）
1985/12/27 vs 1984/12/28: -23%（0.77倍）
1986/12/27 vs 1985/12/27: 22%（1.22倍）
1987/12/28 vs 1986/12/27: 21%（1.21倍）
1988/12/28 vs 1987/12/28: 4%（1.04倍）
1989/12/29 vs 1988/12/28: 8%（1.08倍）
1990/12/28 vs 1989/12/29: -31%（0.69倍）
1991/12/30 vs 1990/12/28: -34%（0.66倍）
1992/12/30 vs 1991/12/30: 11%（1.11倍）
1993/12/29 vs 1992/12/30: 3%（1.03倍）
1994/12/30 vs 1993/12/29: 23%（1.23倍）
1995/12/29 vs 1994/12/30: 18%（1.18倍）
1996/12/30 vs 1995/12/29: -29%（0.71倍）
1997/12/30 vs 1996/12/30: -39%（0.61倍）
1998/12/30 vs 1997/12/30: 21%（1.21倍）
1999/12/30 vs 1998/12/30: -1%（0.99倍）
2000/12/29 vs 1999/12/30: 12%（1.12倍）
2001/12/28 vs 2000/12/29: -6%（0.94倍）
2002/12/30 vs 2001/12/28: 13%（1.13倍）
2003/12/30 vs 2002/12/30: 68%（1.68倍）
2004/12/30 vs 2003/12/30: -19%（0.81倍）
2005/12/30 vs 2004/12/30: 24%（1.24倍）
2006/12/29 vs 2005/12/30: 5%（1.05倍）
2007/12/28 vs 2006/12/29: 24%（1.24倍）
2008/12/30 vs 2007/12/28: -33%（0.67倍）
2009/12/30 vs 2008/12/30: 18%（1.18倍）
2010/12/30 vs 2009/12/30: -3%（0.97倍）
2011/12/30 vs 2010/12/30: -17%（0.83倍）
2012/12/28 vs 2011/12/30: 20%（1.2倍）
2013/12/30 vs 2012/12/28: 37%（1.37倍）
2014/12/30 vs 2013/12/30: 20%（1.2倍）
2015/12/30 vs 2014/12/30: 14%（1.14倍）
2016/12/30 vs 2015/12/30: -1%（0.99倍）
2017/12/29 vs 2016/12/30: 15%（1.15倍）
2018/12/28 vs 2017/12/29: -42%（0.58倍）
2019/12/30 vs 2018/12/28: 34%（1.34倍）
2020/12/30 vs 2019/12/30: -37%（0.63倍）
2021/12/30 vs 2020/12/30: 5%（1.05倍）
2022/12/30 vs 2021/12/30: 0%（1倍）
2023/12/29 vs 2022/12/30: 23%（1.23倍）
2024/04/25 vs 2023/12/29: 3%（1.03倍）
過去安値 705円（1998/10/30）: 291%（3.91倍）
2,760円（4/25）

6457 グローリー

株価チャート

1983/11/30～2024/04/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート