株価チャート
株価
12/6
- 前日 (12/5)
- 3,811
- 始値
- 3,817
- 高値
- 3,861
- 安値
- 3,812
- 終値 +1.05%
- 3,851
- 出来高 +1.43%
- 1,972,100
乖離率
- 株価（5日）
移動平均値 - +0.65%
3,826 - 株価（25日）
移動平均値 - +2.89%
3,743 - 出来高（5日）
移動平均値 - -10.27%
2,197,840
2023/07/12～2023/12/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 12/06 | 3,817 | 3,861 | 3,812 | 3,851 | +1.05% | 1,972,100 | 1兆3486億 | +2.89% | 7.07 | 1.11 |
| 12/05 | 3,818 | 3,839 | 3,800 | 3,811 | -0.65% | 1,944,300 | 1兆3346億 | +2.03% | 7 | 1.1 |
| 12/04 | 3,839 | 3,850 | 3,793 | 3,836 | -0.54% | 1,848,000 | 1兆3434億 | +2.76% | 7.04 | 1.11 |
| 12/01 | 3,809 | 3,868 | 3,800 | 3,857 | +2.12% | 2,700,200 | 1兆3507億 | +3.46% | 7.08 | 1.11 |
| 11/30 | 3,724 | 3,787 | 3,722 | 3,777 | +1.02% | 2,524,600 | 1兆3227億 | +1.42% | 6.94 | 1.09 |
| 11/29 | 3,709 | 3,752 | 3,702 | 3,739 | 0% | 1,332,700 | 1兆3094億 | +0.43% | 6.87 | 1.08 |
| 11/28 | 3,745 | 3,748 | 3,706 | 3,739 | +0.4% | 2,058,500 | 1兆3094億 | +0.4% | 6.87 | 1.08 |
| 11/27 | 3,760 | 3,776 | 3,715 | 3,724 | -1.12% | 2,055,000 | 1兆3042億 | -0.05% | 6.84 | 1.08 |
| 11/24 | 3,741 | 3,773 | 3,720 | 3,766 | +1.87% | 1,814,500 | 1兆3189億 | +1.02% | 6.92 | 1.09 |
| 11/22 | 3,642 | 3,717 | 3,637 | 3,697 | +0.93% | 2,488,100 | 1兆2947億 | -0.88% | 6.79 | 1.07 |
| 11/21 | 3,680 | 3,685 | 3,642 | 3,663 | +0.03% | 3,060,200 | 1兆2828億 | -1.93% | 6.73 | 1.06 |
| 11/20 | 3,770 | 3,832 | 3,662 | 3,662 | -2.48% | 3,611,000 | 1兆2824億 | -2.09% | 6.72 | 1.06 |
| 11/17 | 3,717 | 3,770 | 3,712 | 3,755 | +1.05% | 1,759,100 | 1兆3150億 | +0.16% | 6.89 | 1.08 |
| 11/16 | 3,764 | 3,774 | 3,707 | 3,716 | -1.28% | 2,943,200 | 1兆3014億 | -1.09% | 6.82 | 1.07 |
| 11/15 | 3,737 | 3,777 | 3,700 | 3,764 | +1.89% | 2,786,400 | 1兆3182億 | +0.03% | 6.91 | 1.09 |
| 11/14 | 3,667 | 3,704 | 3,658 | 3,694 | +0.93% | 1,973,100 | 1兆2937億 | -1.89% | 6.78 | 1.07 |
| 11/13 | 3,731 | 3,760 | 3,653 | 3,660 | -1.32% | 3,310,800 | 1兆2817億 | -2.81% | 6.72 | 1.06 |
| 11/10 | 3,681 | 3,719 | 3,661 | 3,709 | -0.3% | 2,428,800 | 1兆2989億 | -1.62% | 6.81 | 1.07 |
| 11/09 | 3,695 | 3,756 | 3,685 | 3,720 | +2.03% | 3,324,100 | 1兆3028億 | -1.17% | 6.83 | 1.07 |
| 11/08 | 3,724 | 3,746 | 3,628 | 3,646 | -5.64% | 7,881,500 | 1兆2768億 | -3.16% | 6.69 | 1.05 |
| 11/07 | 3,836 | 3,873 | 3,818 | 3,864 | +0.73% | 2,473,300 | 1兆3532億 | +2.33% | 7.09 | 1.12 |
| 11/06 | 3,798 | 3,838 | 3,784 | 3,836 | +3.2% | 3,070,800 | 1兆3434億 | +1.51% | 7.04 | 1.11 |
| 11/02 | 3,794 | 3,795 | 3,717 | 3,717 | -0.19% | 2,108,300 | 1兆3017億 | -1.8% | 6.83 | 1.07 |
| 11/01 | 3,707 | 3,743 | 3,701 | 3,724 | +2.39% | 2,542,600 | 1兆3042億 | -1.92% | 6.84 | 1.08 |
| 10/31 | 3,671 | 3,684 | 3,593 | 3,637 | -0.82% | 2,785,600 | 1兆2737億 | -4.49% | 6.68 | 1.05 |
| 10/30 | 3,701 | 3,703 | 3,638 | 3,667 | -2.27% | 2,037,200 | 1兆2842億 | -4.08% | 6.73 | 1.06 |
| 10/27 | 3,713 | 3,763 | 3,709 | 3,752 | +1.08% | 1,247,900 | 1兆3140億 | -2.19% | 6.89 | 1.08 |
| 10/26 | 3,785 | 3,786 | 3,708 | 3,712 | -1.59% | 1,444,200 | 1兆3000億 | -3.48% | 6.82 | 1.07 |
| 10/25 | 3,777 | 3,819 | 3,764 | 3,772 | +1.02% | 1,226,300 | 1兆3210億 | -2.25% | 6.93 | 1.09 |
| 10/24 | 3,825 | 3,832 | 3,679 | 3,734 | -1.03% | 1,948,300 | 1兆3077億 | -3.59% | 6.86 | 1.08 |
| 10/23 | 3,778 | 3,802 | 3,757 | 3,773 | -0.13% | 1,077,600 | 1兆3213億 | -2.88% | 6.93 | 1.09 |
| 10/20 | 3,740 | 3,804 | 3,726 | 3,778 | +0.13% | 1,419,500 | 1兆3231億 | -2.9% | 6.94 | 1.09 |
| 10/19 | 3,773 | 3,793 | 3,750 | 3,773 | -1.41% | 1,429,100 | 1兆3213億 | -3.11% | 6.93 | 1.09 |
| 10/18 | 3,845 | 3,849 | 3,795 | 3,827 | +0.37% | 974,900 | 1兆3402億 | -1.8% | 7.03 | 1.11 |
| 10/17 | 3,825 | 3,856 | 3,775 | 3,813 | +0.69% | 1,466,100 | 1兆3353億 | -2.16% | 7 | 1.1 |
| 10/16 | 3,840 | 3,847 | 3,775 | 3,787 | -2.52% | 1,767,300 | 1兆3262億 | -2.87% | 6.95 | 1.09 |
| 10/13 | 3,910 | 3,932 | 3,868 | 3,885 | -2.09% | 1,705,600 | 1兆3605億 | -0.46% | 7.13 | 1.12 |
| 10/12 | 3,900 | 3,973 | 3,896 | 3,968 | +2.66% | 1,987,800 | 1兆3896億 | +1.67% | 7.29 | 1.15 |
| 10/11 | 3,883 | 3,905 | 3,853 | 3,865 | +1.23% | 2,258,400 | 1兆3535億 | -0.9% | 7.1 | 1.12 |
| 10/10 | 3,795 | 3,825 | 3,762 | 3,818 | +2.77% | 1,791,800 | 1兆3371億 | -2.13% | 7.01 | 1.1 |
| 10/06 | 3,682 | 3,734 | 3,655 | 3,715 | -0.99% | 2,149,300 | 1兆3010億 | -4.74% | 6.82 | 1.07 |
| 10/05 | 3,638 | 3,754 | 3,623 | 3,752 | +5.16% | 2,374,500 | 1兆3140億 | -3.87% | 6.89 | 1.08 |
| 10/04 | 3,633 | 3,648 | 3,564 | 3,568 | -4.39% | 3,416,200 | 1兆2495億 | -8.63% | 6.55 | 1.03 |
| 10/03 | 3,817 | 3,826 | 3,723 | 3,732 | -5.35% | 3,698,100 | 1兆3070億 | -4.72% | 6.85 | 1.08 |
| 10/02 | 3,991 | 4,042 | 3,936 | 3,943 | +0.31% | 1,653,800 | 1兆3809億 | +0.54% | 7.24 | 1.14 |
| 09/29 | 4,012 | 4,018 | 3,910 | 3,931 | -1.53% | 2,561,500 | 1兆3767億 | +0.41% | 7.22 | 1.15 |
| 09/28 | 3,977 | 4,037 | 3,966 | 3,992 | -0.2% | 1,529,700 | 1兆3980億 | +2.12% | 7.33 | 1.17 |
| 09/27 | 3,980 | 4,000 | 3,932 | 4,000 | +0.1% | 1,430,700 | 1兆4008億 | +2.56% | 7.34 | 1.17 |
| 09/26 | 4,030 | 4,038 | 3,988 | 3,996 | -0.7% | 1,083,000 | 1兆3994億 | +2.72% | 7.34 | 1.17 |
| 09/25 | 4,020 | 4,034 | 3,987 | 4,024 | +0.6% | 972,200 | 1兆4092億 | +3.74% | 7.39 | 1.18 |
| 09/22 | 3,949 | 4,016 | 3,928 | 4,000 | +0.18% | 1,353,800 | 1兆4008億 | +3.47% | 7.34 | 1.17 |
| 09/21 | 4,051 | 4,063 | 3,982 | 3,993 | -1.19% | 1,365,800 | 1兆3984億 | +3.53% | 7.33 | 1.17 |
| 09/20 | 4,127 | 4,134 | 4,028 | 4,041 | -2.08% | 1,439,300 | 1兆4152億 | +5.07% | 7.42 | 1.18 |
| 09/19 | 4,035 | 4,131 | 4,022 | 4,127 | +2.56% | 2,624,400 | 1兆4453億 | +7.56% | 7.58 | 1.21 |
| 09/15 | 3,980 | 4,052 | 3,972 | 4,024 | +2.26% | 2,594,800 | 1兆4092億 | +5.18% | 7.39 | 1.18 |
| 09/14 | 3,866 | 3,944 | 3,856 | 3,935 | +2.34% | 1,669,500 | 1兆3781億 | +2.98% | 7.23 | 1.15 |
| 09/13 | 3,872 | 3,873 | 3,832 | 3,845 | -0.08% | 1,206,600 | 1兆3465億 | +0.71% | 7.06 | 1.12 |
| 09/12 | 3,848 | 3,861 | 3,810 | 3,848 | +0.6% | 1,071,500 | 1兆3476億 | +0.55% | 7.07 | 1.13 |
| 09/11 | 3,848 | 3,851 | 3,812 | 3,825 | -0.62% | 885,800 | 1兆3395億 | -0.23% | 7.02 | 1.12 |
| 09/08 | 3,887 | 3,894 | 3,829 | 3,849 | -1.18% | 1,533,000 | 1兆3479億 | +0.16% | 7.07 | 1.13 |
| 09/07 | 3,907 | 3,950 | 3,885 | 3,895 | -0.05% | 1,412,200 | 1兆3640億 | +1.12% | 7.15 | 1.14 |
| 09/06 | 3,910 | 3,924 | 3,883 | 3,897 | +0.41% | 1,435,200 | 1兆3647億 | +0.88% | 7.16 | 1.14 |
| 09/05 | 3,888 | 3,888 | 3,835 | 3,881 | -0.03% | 1,156,500 | 1兆3591億 | +0.1% | 7.13 | 1.13 |
| 09/04 | 3,840 | 3,882 | 3,831 | 3,882 | +1.84% | 1,512,700 | 1兆3595億 | -0.15% | 7.13 | 1.14 |
| 09/01 | 3,780 | 3,830 | 3,761 | 3,812 | +0.87% | 1,824,600 | 1兆3350億 | -2.16% | 7 | 1.11 |
| 08/31 | 3,783 | 3,798 | 3,740 | 3,779 | -0.94% | 3,856,400 | 1兆3234億 | -3.3% | 6.94 | 1.1 |
| 08/30 | 3,880 | 3,884 | 3,805 | 3,815 | -0.88% | 1,410,800 | 1兆3360億 | -2.73% | 7 | 1.12 |
| 08/29 | 3,880 | 3,880 | 3,827 | 3,849 | -0.36% | 1,074,000 | 1兆3479億 | -2.21% | 7.07 | 1.13 |
| 08/28 | 3,821 | 3,863 | 3,794 | 3,863 | +2.66% | 1,080,900 | 1兆3528億 | -2.13% | 7.09 | 1.13 |
| 08/25 | 3,754 | 3,788 | 3,754 | 3,763 | -0.58% | 1,250,000 | 1兆3178億 | -4.88% | 6.91 | 1.1 |
| 08/24 | 3,795 | 3,799 | 3,769 | 3,785 | +0.34% | 963,100 | 1兆3255億 | -4.61% | 6.95 | 1.11 |
| 08/23 | 3,727 | 3,776 | 3,720 | 3,772 | +0.64% | 1,293,900 | 1兆3210億 | -5.25% | 6.93 | 1.1 |
| 08/22 | 3,755 | 3,768 | 3,722 | 3,748 | +0.67% | 1,080,200 | 1兆3126億 | -6.04% | 6.88 | 1.1 |
| 08/21 | 3,749 | 3,758 | 3,708 | 3,723 | +0.32% | 1,176,000 | 1兆3038億 | -6.81% | 6.84 | 1.09 |
| 08/18 | 3,698 | 3,745 | 3,694 | 3,711 | -1.28% | 1,711,500 | 1兆2996億 | -7.29% | 6.81 | 1.09 |
| 08/17 | 3,720 | 3,759 | 3,671 | 3,759 | +1.1% | 1,685,300 | 1兆3164億 | -6.33% | 6.9 | 1.1 |
| 08/16 | 3,750 | 3,761 | 3,713 | 3,718 | -2.87% | 2,168,900 | 1兆3021億 | -7.56% | 6.83 | 1.09 |
| 08/15 | 3,879 | 3,887 | 3,826 | 3,828 | -0.16% | 1,301,800 | 1兆3406億 | -5.13% | 7.03 | 1.12 |
| 08/14 | 3,954 | 3,979 | 3,816 | 3,834 | -2.14% | 2,371,100 | 1兆3427億 | -5.22% | 7.04 | 1.12 |
| 08/10 | 3,853 | 3,918 | 3,851 | 3,918 | +1.69% | 2,473,700 | 1兆3721億 | -3.4% | 7.19 | 1.15 |
| 08/09 | 3,852 | 3,932 | 3,822 | 3,853 | -5.1% | 5,245,700 | 1兆3493億 | -5.24% | 7.07 | 1.13 |
| 08/08 | 4,074 | 4,139 | 4,050 | 4,060 | +0.79% | 2,057,900 | 1兆4218億 | -0.44% | 7.45 | 1.19 |
| 08/07 | 3,972 | 4,028 | 3,945 | 4,028 | -0.57% | 1,952,700 | 1兆4106億 | -1.35% | 7.4 | 1.18 |
| 08/04 | 4,028 | 4,058 | 3,987 | 4,051 | -0.34% | 1,366,200 | 1兆4187億 | -0.88% | 7.44 | 1.18 |
| 08/03 | 4,109 | 4,124 | 4,065 | 4,065 | -2.54% | 1,278,500 | 1兆4236億 | -0.59% | 7.46 | 1.19 |
| 08/02 | 4,205 | 4,279 | 4,156 | 4,171 | -1.81% | 1,452,800 | 1兆4607億 | +1.91% | 7.66 | 1.22 |
| 08/01 | 4,183 | 4,249 | 4,169 | 4,248 | +2.12% | 1,142,900 | 1兆4877億 | +3.99% | 7.8 | 1.24 |
| 07/31 | 4,153 | 4,226 | 4,135 | 4,160 | +1.89% | 2,147,400 | 1兆4569億 | +2.09% | 7.64 | 1.22 |
| 07/28 | 4,060 | 4,100 | 3,959 | 4,083 | -1.09% | 4,563,500 | 1兆4299億 | +0.34% | 7.5 | 1.19 |
| 07/27 | 4,124 | 4,132 | 4,090 | 4,128 | 0% | 1,240,800 | 1兆4456億 | +1.45% | 7.58 | 1.21 |
| 07/26 | 4,135 | 4,143 | 4,086 | 4,128 | -0.84% | 1,055,000 | 1兆4456億 | +1.52% | 7.58 | 1.21 |
| 07/25 | 4,116 | 4,163 | 4,091 | 4,163 | +0.97% | 1,293,600 | 1兆4579億 | +2.56% | 7.64 | 1.22 |
| 07/24 | 4,117 | 4,159 | 4,107 | 4,123 | +1.18% | 1,377,900 | 1兆4439億 | +1.75% | 7.57 | 1.21 |
| 07/21 | 4,076 | 4,107 | 4,042 | 4,075 | -0.12% | 1,005,000 | 1兆4271億 | +0.72% | 7.48 | 1.19 |
| 07/20 | 4,097 | 4,118 | 4,066 | 4,080 | -0.41% | 1,281,200 | 1兆4288億 | +0.94% | 7.49 | 1.19 |
| 07/19 | 4,031 | 4,097 | 4,029 | 4,097 | +3.12% | 1,729,900 | 1兆4348億 | +1.51% | 7.52 | 1.2 |
| 07/18 | 3,908 | 3,973 | 3,897 | 3,973 | +2.05% | 1,186,500 | 1兆3914億 | -1.29% | 7.3 | 1.16 |
| 07/14 | 3,901 | 3,955 | 3,841 | 3,893 | -1.02% | 1,748,900 | 1兆3633億 | -3.09% | 7.15 | 1.14 |
| 07/13 | 3,940 | 3,955 | 3,888 | 3,933 | -0.61% | 1,771,700 | 1兆3774億 | -1.99% | 7.22 | 1.15 |
| 07/12 | 4,011 | 4,022 | 3,939 | 3,957 | -0.85% | 1,284,200 | 1兆3858億 | -1.17% | 7.27 | 1.16 |
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 12月期 | 2,700 1/4 | 710 10/28 | 4,343,700 2/7 | - | - | +16.29% 1/7 | -35.99% 10/27 |
| 2009年 12月期 | 1,260 6/12 | 730 3/12 | 6,318,000 8/4 | - | - | +21.49% 4/6 | -18.08% 7/13 |
| 2010年 12月期 | 1,450 3/31 | 1,038 7/22 | 27,571,600 4/21 | 4154億3515万 | 2973億9426万 | +11.93% 3/30 | -11.69% 7/21 |
| 2011年 12月期 | 1,705 2/14 | 897 10/5 | 10,661,600 2/15 | 4884億9443万 | 2569億9677万 | +15.05% 2/14 | -18.59% 8/22 |
| 2012年 12月期 | 1,228 2/22 | 625 8/3 7/26 | 13,515,600 9/6 | 3518億3059万 | 1790億6687万 | +14.11% 12/7 | -21.84% 5/23 |
| 2013年 12月期 | 1,825 5/23 | 958 1/9 | 7,394,100 8/6 | 5228億7527万 | 2744億7370万 | +25.14% 5/22 | -15.78% 6/20 |
| 2014年 12月期 | 2,655 12/8 | 1,265 2/4 | 6,870,500 8/6 | 9288億1241万 | 4425億166万 | +20.87% 11/14 | -11.48% 10/16 |
| 2015年 12月期 | 3,245 6/8 | 2,108 8/25 | 9,271,300 6/24 | 1兆1353億 | 7375億8242万 | +13.96% 2/27 | -18.57% 8/25 |
| 2016年 12月期 | 2,834 12/12 | 1,409 7/6 | 37,460,200 7/29 | 9916億5708万 | 4930億2359万 | +13.15% 8/9 | -29.53% 2/12 |
| 2017年 12月期 | 3,765 12/22 | 2,287 2/1 | 4,755,400 8/9 | 1兆3174億 | 8002億5396万 | +9.5% 8/15 | -8.04% 2/7 |
| 2018年 12月期 | 3,935 1/10 1/9 | 1,971 12/26 | 6,234,500 11/1 | 1兆3769億 | 6896億8105万 | +11.4% 9/28 | -19.28% 11/1 |
| 2019年 12月期 | 2,507 4/17 | 1,657 8/13 | 8,024,700 5/8 | 8772億3510万 | 5799億7178万 | +13.01% 9/13 | -16.01% 5/13 |
| 2020年 12月期 | 2,239 12/7 | 1,121 3/19 | 8,826,100 11/10 | 7839億2502万 | 3923億6473万 | +23.9% 6/8 | -31.81% 3/19 |
| 2021年 12月期 | 3,380 6/8 | 1,995 1/5 | 10,459,400 8/24 | 1兆1837億 | 6984億9505万 | +12.39% 5/27 | -12.77% 7/20 |
| 2022年 12月期 | 3,575 11/8 | 2,170 3/8 | 7,044,800 11/8 | 1兆2520億 | 7599億7190万 | +19.47% 11/8 | -17.46% 3/8 |
| 最新 | 3,851 2023/12/6 | 1,972,100 | 1兆3486億 | +2.89% 3,743 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 51%（1.51倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 66%（1.66倍）
- 1989/12/29 vs 1988/12/28
- 11%（1.11倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/06 vs 2022/12/30
- 28%（1.28倍）
- 過去安値
387円（1983/09/27） - 895%（9.95倍）
3,851円（12/6）