株価チャート
株価
9/20
- 前日 (9/19)
- 2,923
- 始値
- 2,939
- 高値
- 2,958
- 安値
- 2,902
- 終値 -0.68%
- 2,903
- 出来高 +50.65%
- 7,667,800
乖離率
- 株価(5日)
移動平均値 - +0.03%
2,902 - 株価(25日)
移動平均値 - +6.77%
2,719 - 出来高(5日)
移動平均値 - +8.18%
7,088,040
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,939 | 2,958 | 2,902 | 2,903 | -0.68% | 7,667,800 | 6兆124億 | +6.77% | 23.63 | 3 |
09/19 | 2,929 | 2,966 | 2,912 | 2,923 | +1.28% | 5,089,800 | 6兆538億 | +8.22% | 23.79 | 3.02 |
09/18 | 2,950 | 2,970 | 2,848 | 2,886 | -1.57% | 7,461,100 | 5兆9772億 | +7.57% | 23.49 | 2.99 |
09/17 | 2,876 | 2,940 | 2,848 | 2,932 | +2.37% | 9,297,700 | 6兆724億 | +9.9% | 23.86 | 3.03 |
09/13 | 2,906 | 2,909 | 2,854 | 2,864 | -2.12% | 5,923,800 | 5兆9316億 | +8.2% | 23.31 | 2.96 |
09/12 | 2,900 | 2,938 | 2,879 | 2,926 | +4.43% | 7,585,700 | 6兆600億 | +11.38% | 23.81 | 3.03 |
09/11 | 2,880 | 2,919 | 2,787 | 2,802 | +0.5% | 9,840,600 | 5兆8032億 | +7.36% | 22.8 | 2.9 |
09/10 | 2,800 | 2,827 | 2,766 | 2,788 | -0.99% | 5,840,200 | 5兆7742億 | +7.4% | 22.69 | 2.88 |
09/09 | 2,727 | 2,816 | 2,705 | 2,816 | +1.04% | 5,311,900 | 5兆8322億 | +9.53% | 22.92 | 2.91 |
09/06 | 2,827 | 2,898 | 2,777 | 2,787 | -1.1% | 7,259,000 | 5兆7721億 | +9.12% | 22.68 | 2.88 |
09/05 | 2,759 | 2,842 | 2,745 | 2,818 | +1.73% | 7,362,600 | 5兆8363億 | +10.64% | 22.93 | 2.92 |
09/04 | 2,762 | 2,788 | 2,740 | 2,770 | -2.7% | 8,313,500 | 5兆7369億 | +8.88% | 22.54 | 2.87 |
09/03 | 2,750 | 2,871 | 2,747 | 2,847 | +3.34% | 8,120,100 | 5兆8964億 | +12.13% | 23.17 | 2.95 |
09/02 | 2,707 | 2,757 | 2,698 | 2,755 | +2.88% | 4,653,900 | 5兆7059億 | +8.68% | 22.42 | 2.85 |
08/30 | 2,665 | 2,694 | 2,637 | 2,678 | +2.17% | 15,241,100 | 5兆5464億 | +5.72% | 21.79 | 2.77 |
08/29 | 2,590 | 2,630 | 2,574 | 2,621 | +1.2% | 5,068,600 | 5兆4283億 | +3.88% | 21.33 | 2.71 |
08/28 | 2,542 | 2,590 | 2,513 | 2,590 | +1.65% | 4,021,600 | 5兆3641億 | +2.74% | 21.08 | 2.68 |
08/27 | 2,525 | 2,580 | 2,515 | 2,548 | +0.35% | 3,391,400 | 5兆2771億 | +1.07% | 20.74 | 2.64 |
08/26 | 2,518 | 2,545 | 2,503 | 2,539 | -0.98% | 3,360,700 | 5兆2585億 | +0.59% | 20.66 | 2.63 |
08/23 | 2,507 | 2,564 | 2,488 | 2,564 | +1.54% | 5,187,500 | 5兆3103億 | +1.42% | 20.87 | 2.65 |
08/22 | 2,530 | 2,554 | 2,508 | 2,525 | -0.47% | 4,008,500 | 5兆2295億 | -0.28% | 20.55 | 2.61 |
08/21 | 2,544 | 2,559 | 2,527 | 2,537 | -0.59% | 3,052,300 | 5兆2544億 | 0% | 20.65 | 2.62 |
08/20 | 2,500 | 2,565 | 2,489 | 2,552 | +3.36% | 3,989,700 | 5兆2854億 | +0.43% | 20.77 | 2.64 |
08/19 | 2,490 | 2,519 | 2,451 | 2,469 | -2.53% | 3,672,700 | 5兆1135億 | -2.91% | 20.09 | 2.55 |
08/16 | 2,504 | 2,545 | 2,486 | 2,533 | +3.22% | 4,745,600 | 5兆2461億 | -0.71% | 20.61 | 2.62 |
08/15 | 2,461 | 2,492 | 2,443 | 2,454 | -1.25% | 4,843,900 | 5兆825億 | -3.99% | 19.97 | 2.54 |
08/14 | 2,505 | 2,513 | 2,465 | 2,485 | -0.4% | 4,900,000 | 5兆1467億 | -3.08% | 20.22 | 2.57 |
08/13 | 2,450 | 2,497 | 2,430 | 2,495 | +3.18% | 6,411,900 | 5兆1674億 | -2.88% | 20.31 | 2.58 |
08/09 | 2,426 | 2,489 | 2,372 | 2,418 | +2.37% | 7,328,800 | 5兆79億 | -6.1% | 19.68 | 2.5 |
08/08 | 2,401 | 2,454 | 2,354 | 2,362 | -5.37% | 7,658,100 | 4兆8919億 | -8.59% | 19.22 | 2.44 |
08/07 | 2,382 | 2,587 | 2,368 | 2,496 | +1.96% | 12,709,300 | 5兆1694億 | -3.89% | 20.31 | 2.58 |
08/06 | 2,368 | 2,448 | 2,323 | 2,448 | +12.92% | 10,819,500 | 5兆700億 | -5.85% | 19.92 | 2.53 |
08/05 | 2,351 | 2,387 | 2,137 | 2,168 | -9.7% | 9,743,200 | 4兆4901億 | -16.78% | 17.64 | 2.24 |
08/02 | 2,520 | 2,535 | 2,393 | 2,401 | -7.76% | 10,941,600 | 4兆9727億 | -8.32% | 19.54 | 2.48 |
08/01 | 2,683 | 2,683 | 2,592 | 2,603 | -4.76% | 6,853,800 | 5兆3910億 | -0.76% | 21.18 | 2.69 |
07/31 | 2,660 | 2,734 | 2,644 | 2,733 | +2.63% | 6,383,700 | 5兆6603億 | +4.43% | 22.24 | 2.83 |
07/30 | 2,700 | 2,704 | 2,651 | 2,663 | -2.99% | 5,847,600 | 5兆5153億 | +2.23% | 21.67 | 2.76 |
07/29 | 2,737 | 2,769 | 2,690 | 2,745 | +1.67% | 8,294,500 | 5兆6851億 | +5.74% | 22.34 | 2.84 |
07/26 | 2,678 | 2,723 | 2,597 | 2,700 | +10.84% | 15,429,200 | 5兆5919億 | +4.57% | 21.97 | 2.79 |
07/25 | 2,468 | 2,486 | 2,419 | 2,436 | -4.58% | 6,551,100 | 5兆452億 | -5.21% | 19.83 | 2.52 |
07/24 | 2,583 | 2,588 | 2,545 | 2,553 | -1.77% | 5,699,800 | 5兆2875億 | -0.62% | 20.78 | 2.64 |
07/23 | 2,633 | 2,635 | 2,596 | 2,599 | -1.07% | 3,141,700 | 5兆3828億 | +1.33% | 21.15 | 2.69 |
07/22 | 2,650 | 2,658 | 2,602 | 2,627 | -0.72% | 3,006,800 | 5兆4408億 | +2.78% | 21.38 | 2.72 |
07/19 | 2,627 | 2,672 | 2,620 | 2,646 | +0.23% | 4,700,500 | 5兆4801億 | +3.85% | 21.53 | 2.74 |
07/18 | 2,631 | 2,665 | 2,626 | 2,640 | -0.41% | 4,294,500 | 5兆4677億 | +3.94% | 21.49 | 2.73 |
07/17 | 2,666 | 2,675 | 2,648 | 2,651 | -0.26% | 5,074,200 | 5兆4905億 | +4.74% | 21.57 | 2.74 |
07/16 | 2,620 | 2,666 | 2,615 | 2,658 | +2.59% | 3,984,000 | 5兆5050億 | +5.35% | 21.63 | 2.75 |
07/12 | 2,618 | 2,641 | 2,590 | 2,591 | -2.89% | 4,490,200 | 5兆3662億 | +2.98% | 21.09 | 2.68 |
07/11 | 2,681 | 2,706 | 2,647 | 2,668 | +0.38% | 5,393,900 | 5兆5257億 | +6.29% | 21.71 | 2.76 |
07/10 | 2,634 | 2,666 | 2,617 | 2,658 | +0.38% | 5,397,800 | 5兆5050億 | +6.36% | 21.63 | 2.75 |
07/09 | 2,638 | 2,667 | 2,613 | 2,648 | +0.76% | 4,016,700 | 5兆4842億 | +6.47% | 21.55 | 2.74 |
07/08 | 2,623 | 2,641 | 2,611 | 2,628 | -0.19% | 3,045,700 | 5兆4428億 | +6.18% | 21.39 | 2.72 |
07/05 | 2,638 | 2,658 | 2,614 | 2,633 | -0.64% | 2,862,700 | 5兆4532億 | +6.95% | 21.43 | 2.72 |
07/04 | 2,671 | 2,695 | 2,650 | 2,650 | -0.9% | 4,058,800 | 5兆4884億 | +8.3% | 21.57 | 2.74 |
07/03 | 2,598 | 2,674 | 2,597 | 2,674 | +3.24% | 6,588,700 | 5兆5381億 | +9.95% | 21.76 | 2.77 |
07/02 | 2,560 | 2,614 | 2,542 | 2,590 | +1.29% | 6,744,600 | 5兆3641億 | +7.25% | 21.08 | 2.68 |
07/01 | 2,540 | 2,557 | 2,517 | 2,557 | +1.59% | 4,772,000 | 5兆2958億 | +6.45% | 20.81 | 2.65 |
06/28 | 2,531 | 2,550 | 2,508 | 2,517 | +0.48% | 5,543,100 | 5兆2129億 | +5.18% | 20.48 | 2.6 |
06/27 | 2,455 | 2,507 | 2,449 | 2,505 | +2% | 4,585,300 | 5兆1881億 | +5.03% | 20.39 | 2.59 |
06/26 | 2,447 | 2,464 | 2,428 | 2,456 | +1.19% | 4,903,000 | 5兆866億 | +3.24% | 19.99 | 2.54 |
06/25 | 2,430 | 2,454 | 2,414 | 2,427 | -0.45% | 3,562,000 | 5兆265億 | +2.23% | 19.75 | 2.51 |
06/24 | 2,398 | 2,450 | 2,398 | 2,438 | +1.88% | 3,743,200 | 5兆493億 | +2.87% | 19.84 | 2.52 |
06/21 | 2,397 | 2,428 | 2,373 | 2,393 | -0.21% | 13,641,400 | 4兆9561億 | +1.14% | 19.48 | 2.48 |
06/20 | 2,407 | 2,413 | 2,369 | 2,398 | -1.24% | 3,016,700 | 4兆9665億 | +1.4% | 19.52 | 2.48 |
06/19 | 2,446 | 2,452 | 2,413 | 2,428 | -0.9% | 2,925,100 | 5兆286億 | +2.79% | 19.76 | 2.51 |
06/18 | 2,422 | 2,458 | 2,415 | 2,450 | +3.07% | 4,421,700 | 5兆742億 | +3.9% | 19.94 | 2.53 |
06/17 | 2,425 | 2,429 | 2,364 | 2,377 | -1.82% | 3,492,000 | 4兆9230億 | +0.98% | 19.35 | 2.46 |
06/14 | 2,425 | 2,450 | 2,409 | 2,421 | -0.9% | 5,607,300 | 5兆141億 | +2.89% | 19.7 | 2.5 |
06/13 | 2,445 | 2,480 | 2,439 | 2,443 | +1.2% | 4,782,900 | 5兆597億 | +3.96% | 19.88 | 2.53 |
06/12 | 2,430 | 2,435 | 2,401 | 2,414 | -1.91% | 3,558,900 | 4兆9996億 | +2.85% | 19.65 | 2.5 |
06/11 | 2,470 | 2,513 | 2,449 | 2,461 | -0.81% | 4,637,300 | 5兆969億 | +4.99% | 20.03 | 2.55 |
06/10 | 2,459 | 2,513 | 2,455 | 2,481 | +2.01% | 6,507,400 | 5兆1384億 | +5.89% | 20.19 | 2.57 |
06/07 | 2,372 | 2,433 | 2,363 | 2,432 | +1.97% | 6,283,600 | 5兆369億 | +3.8% | 19.79 | 2.52 |
06/06 | 2,400 | 2,418 | 2,374 | 2,385 | +1.02% | 4,757,300 | 4兆9395億 | +1.79% | 19.41 | 2.47 |
06/05 | 2,376 | 2,390 | 2,349 | 2,361 | -0.3% | 3,765,600 | 4兆8898億 | +0.68% | 19.21 | 2.44 |
06/04 | 2,284 | 2,401 | 2,281 | 2,368 | +3.32% | 7,028,400 | 4兆9043億 | +0.89% | 19.27 | 2.45 |
06/03 | 2,297 | 2,308 | 2,272 | 2,292 | +1.01% | 2,752,500 | 4兆7469億 | -2.55% | 18.65 | 2.37 |
05/31 | 2,258 | 2,286 | 2,257 | 2,269 | +0.75% | 8,872,000 | 4兆6993億 | -3.9% | 18.47 | 2.35 |
05/30 | 2,225 | 2,255 | 2,204 | 2,252 | +0.04% | 4,546,700 | 4兆6641億 | -4.94% | 18.33 | 2.33 |
05/29 | 2,268 | 2,283 | 2,249 | 2,251 | -1.36% | 5,158,400 | 4兆6620億 | -5.3% | 18.32 | 2.33 |
05/28 | 2,305 | 2,316 | 2,271 | 2,282 | -1.55% | 3,411,400 | 4兆7262億 | -4.32% | 18.57 | 2.36 |
05/27 | 2,327 | 2,333 | 2,303 | 2,318 | -0.69% | 3,186,500 | 4兆8008億 | -3.13% | 18.86 | 2.4 |
05/24 | 2,317 | 2,352 | 2,305 | 2,334 | -0.85% | 2,553,300 | 4兆8339億 | -2.75% | 19 | 2.41 |
05/23 | 2,349 | 2,358 | 2,315 | 2,354 | +1.38% | 3,244,700 | 4兆8753億 | -2.16% | 19.16 | 2.44 |
05/22 | 2,302 | 2,330 | 2,297 | 2,322 | -0.56% | 3,295,000 | 4兆8091億 | -3.77% | 18.9 | 2.4 |
05/21 | 2,354 | 2,360 | 2,333 | 2,335 | +0.04% | 2,257,600 | 4兆8360億 | -3.55% | 19 | 2.42 |
05/20 | 2,343 | 2,363 | 2,331 | 2,334 | -1.14% | 3,414,100 | 4兆8339億 | -3.83% | 19 | 2.41 |
05/17 | 2,326 | 2,365 | 2,326 | 2,361 | +1.2% | 3,710,900 | 4兆8898億 | -2.96% | 19.21 | 2.44 |
05/16 | 2,344 | 2,349 | 2,306 | 2,333 | +0.13% | 4,547,600 | 4兆8318億 | -4.31% | 18.99 | 2.41 |
05/15 | 2,335 | 2,350 | 2,320 | 2,330 | -0.43% | 2,970,600 | 4兆8256億 | -4.66% | 18.96 | 2.41 |
05/14 | 2,380 | 2,384 | 2,324 | 2,340 | -0.72% | 4,655,500 | 4兆8463億 | -4.33% | 19.04 | 2.42 |
05/13 | 2,320 | 2,362 | 2,320 | 2,357 | +0.43% | 2,787,000 | 4兆8816億 | -3.76% | 19.18 | 2.44 |
05/10 | 2,400 | 2,422 | 2,339 | 2,347 | -0.68% | 4,268,700 | 4兆8608億 | -4.32% | 19.1 | 2.43 |
05/09 | 2,368 | 2,397 | 2,350 | 2,363 | +1.42% | 5,032,900 | 4兆8940億 | -3.86% | 19.23 | 2.44 |
05/08 | 2,443 | 2,451 | 2,327 | 2,330 | -5.09% | 6,201,900 | 4兆8256億 | -5.36% | 18.96 | 2.41 |
05/07 | 2,510 | 2,525 | 2,416 | 2,455 | -0.32% | 8,078,700 | 5兆845億 | -0.53% | 19.98 | 2.54 |
05/02 | 2,446 | 2,480 | 2,432 | 2,463 | +1.36% | 5,192,000 | 5兆1011億 | -0.16% | 20.04 | 2.55 |
05/01 | 2,401 | 2,433 | 2,369 | 2,430 | -0.25% | 7,550,700 | 5兆327億 | -1.5% | 19.78 | 2.51 |
04/30 | 2,473 | 2,482 | 2,411 | 2,436 | +0.41% | 10,672,900 | 5兆452億 | -1.34% | 19.83 | 2.52 |
04/26 | 2,350 | 2,447 | 2,250 | 2,426 | -2.3% | 16,098,600 | 5兆245億 | -1.86% | 19.74 | 2.51 |
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 | 943 6/25 | 609 3/18 | 72,690,000 5/25 | - | - | +11.04% 5/28 | -18.32% 8/17 |
2009年 3月期 | 869 6/18 | 303 3/3 | 73,019,000 5/13 | - | - | +23.89% 5/8 | -32.8% 10/27 |
2010年 3月期 | 661 8/26 | 361 4/1 | 55,693,000 3/9 | - | - | +20.27% 5/11 | -10.43% 10/5 |
2011年 3月期 | 673 4/27 4/26 | 392 3/15 | 48,507,000 1/31 | 1兆3931億 | 8114億4713万 | +6.59% 12/14 | -19.53% 3/15 |
2012年 3月期 | 495 7/11 | 336 9/26 | 25,626,000 5/27 | 1兆246億 | 6955億2611万 | +12.48% 10/17 | -14.04% 8/22 |
2013年 3月期 | 446 2/8 | 269 11/13 | 51,367,000 2/8 | 9232億2812万 | 5568億3489万 | +19.44% 2/8 | -17.35% 7/30 |
2014年 3月期 | 655 2/27 | 350 10/7 | 74,363,000 1/31 | 1兆3558億 | 7245億637万 | +14.6% 5/21 | -10.6% 6/13 |
2015年 3月期 | 870 3/25 | 567 1/16 | 44,974,000 10/31 | 1兆8009億 | 1兆1737億 | +16.9% 2/5 | -19.76% 5/1 |
2016年 3月期 | 868 4/9 4/8 | 356 2/12 | 114,152,000 5/1 | 1兆7967億 | 7369億2648万 | +8.35% 12/7 | -27.99% 2/12 |
2017年 3月期 | 721 12/12 | 344 7/8 | 44,660,000 2/9 | 1兆4924億 | 7120億8626万 | +19.91% 8/19 | -14.27% 6/28 |
2018年 3月期 | 927 10/25 | 609 3/23 | 65,419,000 2/1 | 1兆9189億 | 1兆2606億 | +14.74% 5/10 | -18.75% 2/6 |
2019年 3月期 | 827 9/25 | 633 5/1 | 26,732,000 5/1 | 1兆7119億 | 1兆3103億 | +7.91% 2/5 | -12.69% 10/29 |
2020年 3月期 | 1,295 12,950 2/20 | 710 7,101 5/14 | 39,305,000 3,930,500 7/26 | 2兆6806億 | 1兆4699億 | +15.34% 2/5 | -23.45% 3/16 |
2021年 3月期 | 1,725 17,250 1/25 | 920 9,195 4/6 9,195 4/3 | 27,304,000 2,730,400 10/28 | 3兆5707億 | 1兆9033億 | +12.05% 1/22 | -11.98% 10/30 |
2022年 3月期 | 2,210 22,095 9/15 | 1,462 14,615 2/1 | 23,794,000 2,379,400 5/27 | 4兆5737億 | 3兆253億 | +11.09% 3/23 | -20.17% 2/1 |
2023年 3月期 | 2,067 20,670 5/9 20,670 5/2 | 1,532 15,320 9/26 | 20,342,000 2,034,200 10/28 | 4兆2787億 | 3兆1712億 | +10.77% 7/22 | -14.98% 6/20 |
2024年 3月期 | 2,609 26,085 3/22 | 1,657 16,570 10/24 | 28,733,000 2,873,300 10/30 | 5兆4024億 | 3兆4318億 | +11.98% 2/5 | -7.46% 1/17 |
最新 | 2,903 2024/9/20 | 7,667,800 | 6兆124億 | +6.77% 2,719 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 0%(1倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 53%(1.53倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- 14%(1.14倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- 30%(1.3倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- 210%(3.1倍)
- 2000/12/29 vs 1999/12/30
- -64%(0.36倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- -64%(0.36倍)
- 2003/12/30 vs 2002/12/30
- 86%(1.86倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- 45%(1.45倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/09/20 vs 2023/12/29
- 36%(1.36倍)
- 過去安値
269円(2012/11/13) - 979%(10.79倍)
2,903円(9/20)