株価チャート
株価
11/8
- 前日 (11/7)
- 3,797
- 始値
- 3,804
- 高値
- 3,835
- 安値
- 3,771
- 終値 -0.66%
- 3,772
- 出来高 +6.95%
- 1,575,300
乖離率
- 株価（5日）
移動平均値 - -0.19%
3,779 - 株価（25日）
移動平均値 - +0.13%
3,767 - 出来高（5日）
移動平均値 - +6.43%
1,480,160
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 3,804 | 3,835 | 3,771 | 3,772 | -0.66% | 1,575,300 | 2兆3955億 | +0.13% | 26.03 | 4.2 |
| 11/07 | 3,860 | 3,885 | 3,797 | 3,797 | -1.3% | 1,472,900 | 2兆4114億 | +0.82% | 26.21 | 4.23 |
| 11/06 | 3,780 | 3,911 | 3,780 | 3,847 | +3.5% | 1,913,800 | 2兆4431億 | +2.23% | 26.55 | 4.28 |
| 11/05 | 3,800 | 3,825 | 3,717 | 3,717 | -1.2% | 1,440,300 | 2兆3606億 | -1.06% | 25.65 | 4.14 |
| 11/01 | 3,758 | 3,828 | 3,750 | 3,762 | -1.72% | 998,500 | 2兆3891億 | 0% | 25.96 | 4.19 |
| 10/31 | 3,782 | 3,832 | 3,780 | 3,828 | +0.34% | 1,182,500 | 2兆4311億 | +1.81% | 26.42 | 4.26 |
| 10/30 | 3,793 | 3,816 | 3,764 | 3,815 | +1.17% | 1,822,600 | 2兆4228億 | +1.65% | 26.33 | 4.25 |
| 10/29 | 3,761 | 3,786 | 3,742 | 3,771 | +0.13% | 984,200 | 2兆3949億 | +0.64% | 26.03 | 4.2 |
| 10/28 | 3,683 | 3,785 | 3,676 | 3,766 | +2.81% | 1,376,100 | 2兆3917億 | +0.59% | 25.99 | 4.19 |
| 10/25 | 3,706 | 3,707 | 3,632 | 3,663 | -1.19% | 1,022,900 | 2兆3263億 | -2.06% | 25.28 | 4.08 |
| 10/24 | 3,713 | 3,744 | 3,693 | 3,707 | -1.01% | 1,198,500 | 2兆3542億 | -0.91% | 25.59 | 4.13 |
| 10/23 | 3,767 | 3,775 | 3,719 | 3,745 | -0.27% | 1,098,400 | 2兆3783億 | 0% | 25.85 | 4.17 |
| 10/22 | 3,784 | 3,785 | 3,707 | 3,755 | -0.37% | 1,017,600 | 2兆3847億 | +0.19% | 25.92 | 4.18 |
| 10/21 | 3,760 | 3,769 | 3,711 | 3,769 | -0.26% | 955,300 | 2兆3935億 | +0.51% | 26.01 | 4.19 |
| 10/18 | 3,770 | 3,814 | 3,763 | 3,779 | +0.77% | 1,190,500 | 2兆3999億 | +0.85% | 26.08 | 4.21 |
| 10/17 | 3,754 | 3,774 | 3,735 | 3,750 | -0.27% | 1,462,500 | 2兆3814億 | +0.13% | 25.88 | 4.17 |
| 10/16 | 3,841 | 3,879 | 3,759 | 3,760 | -3.29% | 1,658,400 | 2兆3878億 | +0.45% | 25.95 | 4.18 |
| 10/15 | 3,820 | 3,946 | 3,816 | 3,888 | +2.21% | 2,807,300 | 2兆4691億 | +4.07% | 26.83 | 4.33 |
| 10/11 | 3,761 | 3,860 | 3,747 | 3,804 | +1.77% | 1,714,500 | 2兆4157億 | +2.12% | 26.25 | 4.23 |
| 10/10 | 3,750 | 3,765 | 3,686 | 3,738 | -0.56% | 1,682,600 | 2兆3738億 | +0.32% | 25.8 | 4.16 |
| 10/09 | 3,780 | 3,782 | 3,742 | 3,759 | +0.86% | 1,222,600 | 2兆3872億 | +0.67% | 25.94 | 4.18 |
| 10/08 | 3,767 | 3,775 | 3,722 | 3,727 | -3.14% | 1,410,200 | 2兆3668億 | -0.24% | 25.72 | 4.15 |
| 10/07 | 3,800 | 3,900 | 3,755 | 3,848 | +4.51% | 2,491,700 | 2兆4437億 | +3.03% | 26.56 | 4.28 |
| 10/04 | 3,672 | 3,728 | 3,662 | 3,682 | -1.5% | 2,137,300 | 2兆3383億 | -1.29% | 25.41 | 4.1 |
| 10/03 | 3,788 | 3,817 | 3,701 | 3,738 | +0.27% | 1,445,100 | 2兆3738億 | +0.19% | 25.8 | 4.16 |
| 10/02 | 3,702 | 3,766 | 3,686 | 3,728 | -0.35% | 1,269,000 | 2兆3675億 | -0.03% | 25.73 | 4.15 |
| 10/01 | 3,776 | 3,804 | 3,741 | 3,741 | +1.24% | 1,244,700 | 2兆3757億 | +0.46% | 25.82 | 4.16 |
| 09/30 | 3,686 | 3,765 | 3,675 | 3,695 | -3.42% | 1,968,800 | 2兆3465億 | -0.62% | 25.5 | 4.11 |
| 09/27 | 3,729 | 3,852 | 3,694 | 3,826 | +2.63% | 2,223,600 | 2兆4297億 | +3.07% | 26.41 | 4.26 |
| 09/26 | 3,653 | 3,746 | 3,636 | 3,728 | +2.59% | 1,760,100 | 2兆3675億 | +0.78% | 25.73 | 4.15 |
| 09/25 | 3,636 | 3,660 | 3,592 | 3,634 | -0.85% | 1,439,100 | 2兆3078億 | -1.54% | 25.08 | 4.04 |
| 09/24 | 3,696 | 3,711 | 3,660 | 3,665 | -0.87% | 1,439,900 | 2兆3275億 | -0.6% | 25.3 | 4.08 |
| 09/20 | 3,690 | 3,730 | 3,663 | 3,697 | +0.43% | 1,992,100 | 2兆3477億 | +0.22% | 25.52 | 4.11 |
| 09/19 | 3,719 | 3,735 | 3,681 | 3,681 | +0.14% | 1,644,400 | 2兆3375億 | -0.19% | 25.41 | 4.1 |
| 09/18 | 3,808 | 3,819 | 3,651 | 3,676 | -3.64% | 2,267,000 | 2兆3343億 | -0.27% | 25.37 | 4.09 |
| 09/17 | 3,770 | 3,847 | 3,761 | 3,815 | -0.08% | 1,913,800 | 2兆4226億 | +3.5% | 26.33 | 4.25 |
| 09/13 | 3,809 | 3,878 | 3,798 | 3,818 | +0.05% | 1,774,900 | 2兆4245億 | +3.83% | 26.35 | 4.25 |
| 09/12 | 3,783 | 3,849 | 3,764 | 3,816 | +3.67% | 1,668,600 | 2兆4232億 | +4.15% | 26.34 | 4.25 |
| 09/11 | 3,753 | 3,770 | 3,642 | 3,681 | -1.5% | 2,071,200 | 2兆3375億 | +0.9% | 25.41 | 4.1 |
| 09/10 | 3,723 | 3,776 | 3,704 | 3,737 | +1.36% | 1,586,200 | 2兆3731億 | +2.78% | 25.79 | 4.16 |
| 09/09 | 3,549 | 3,693 | 3,541 | 3,687 | +2.87% | 2,306,400 | 2兆3413億 | +2.16% | 25.45 | 4.1 |
| 09/06 | 3,646 | 3,683 | 3,566 | 3,584 | -0.72% | 2,565,000 | 2兆2759億 | -0.53% | 24.74 | 3.99 |
| 09/05 | 3,670 | 3,717 | 3,570 | 3,610 | -6.23% | 3,762,600 | 2兆2924億 | +0.11% | 24.92 | 4.02 |
| 09/04 | 3,830 | 3,892 | 3,822 | 3,850 | -2.09% | 1,968,200 | 2兆4448億 | +6.38% | 26.57 | 4.28 |
| 09/03 | 3,814 | 3,932 | 3,813 | 3,932 | +3.56% | 2,140,200 | 2兆4969億 | +8.59% | 27.14 | 4.38 |
| 09/02 | 3,745 | 3,804 | 3,684 | 3,797 | +2.4% | 1,722,800 | 2兆4112億 | +4.89% | 26.21 | 4.23 |
| 08/30 | 3,730 | 3,730 | 3,620 | 3,708 | -0.75% | 3,041,800 | 2兆3546億 | +2.37% | 25.59 | 4.13 |
| 08/29 | 3,660 | 3,736 | 3,653 | 3,736 | +0.84% | 1,341,700 | 2兆3724億 | +2.95% | 25.79 | 4.16 |
| 08/28 | 3,683 | 3,732 | 3,658 | 3,705 | +0.57% | 1,739,400 | 2兆3527億 | +1.81% | 25.57 | 4.12 |
| 08/27 | 3,610 | 3,698 | 3,603 | 3,684 | +2.59% | 2,099,100 | 2兆3394億 | +0.88% | 25.43 | 4.1 |
| 08/26 | 3,556 | 3,610 | 3,553 | 3,591 | +0.06% | 1,403,900 | 2兆2803億 | -2.02% | 24.78 | 4 |
| 08/23 | 3,559 | 3,633 | 3,545 | 3,589 | +0.98% | 1,689,700 | 2兆2791億 | -2.53% | 24.77 | 3.99 |
| 08/22 | 3,501 | 3,554 | 3,467 | 3,554 | +1.54% | 2,338,100 | 2兆2568億 | -3.82% | 24.53 | 3.95 |
| 08/21 | 3,463 | 3,514 | 3,402 | 3,500 | -0.93% | 2,598,800 | 2兆2225億 | -5.63% | 24.16 | 3.89 |
| 08/20 | 3,332 | 3,537 | 3,326 | 3,533 | +0.23% | 4,989,900 | 2兆2435億 | -5.15% | 24.38 | 3.93 |
| 08/19 | 3,500 | 3,589 | 3,400 | 3,525 | -5.29% | 6,279,400 | 2兆2384億 | -5.75% | 24.33 | 3.92 |
| 08/16 | 3,781 | 3,781 | 3,684 | 3,722 | +1.36% | 2,267,800 | 2兆3635億 | -0.96% | 25.69 | 4.14 |
| 08/15 | 3,654 | 3,683 | 3,620 | 3,672 | +1.02% | 1,555,900 | 2兆3318億 | -2.57% | 25.34 | 4.09 |
| 08/14 | 3,726 | 3,737 | 3,605 | 3,635 | -1.03% | 1,702,300 | 2兆3083億 | -3.84% | 25.09 | 4.05 |
| 08/13 | 3,621 | 3,675 | 3,580 | 3,673 | +2.37% | 1,670,300 | 2兆3324億 | -3.09% | 25.35 | 4.09 |
| 08/09 | 3,502 | 3,595 | 3,482 | 3,588 | +3.01% | 2,135,600 | 2兆2784億 | -5.63% | 24.76 | 3.99 |
| 08/08 | 3,360 | 3,516 | 3,321 | 3,483 | +1.55% | 1,914,300 | 2兆2118億 | -8.63% | 24.04 | 3.88 |
| 08/07 | 3,306 | 3,589 | 3,306 | 3,430 | +1.6% | 2,898,500 | 2兆1781億 | -10.44% | 23.67 | 3.82 |
| 08/06 | 3,318 | 3,426 | 3,268 | 3,376 | +9.93% | 3,433,400 | 2兆1438億 | -12.29% | 23.3 | 3.76 |
| 08/05 | 3,354 | 3,354 | 3,047 | 3,071 | -13% | 4,056,400 | 1兆9501億 | -20.58% | 21.2 | 3.42 |
| 08/02 | 3,565 | 3,620 | 3,519 | 3,530 | -3.42% | 2,582,200 | 2兆2416億 | -9.37% | 24.36 | 3.93 |
| 08/01 | 3,886 | 3,889 | 3,638 | 3,655 | -7.26% | 2,628,900 | 2兆3210億 | -6.43% | 25.23 | 4.07 |
| 07/31 | 3,851 | 3,949 | 3,849 | 3,941 | +1.23% | 1,448,000 | 2兆5026億 | +0.66% | 27.2 | 4.39 |
| 07/30 | 3,906 | 3,917 | 3,845 | 3,893 | -0.51% | 1,130,800 | 2兆4721億 | -0.46% | 26.87 | 4.33 |
| 07/29 | 3,835 | 3,928 | 3,828 | 3,913 | +1.82% | 1,135,600 | 2兆4848億 | +0.18% | 27.01 | 4.35 |
| 07/26 | 3,850 | 3,892 | 3,824 | 3,843 | -0.75% | 910,500 | 2兆4404億 | -1.44% | 26.52 | 4.28 |
| 07/25 | 3,903 | 3,914 | 3,843 | 3,872 | -3.34% | 1,586,500 | 2兆4588億 | -0.59% | 26.72 | 4.31 |
| 07/24 | 4,011 | 4,062 | 3,972 | 4,006 | -0.45% | 1,845,600 | 2兆5439億 | +2.9% | 27.65 | 4.46 |
| 07/23 | 4,000 | 4,043 | 3,986 | 4,024 | +0.47% | 1,373,100 | 2兆5553億 | +3.6% | 27.77 | 4.48 |
| 07/22 | 4,007 | 4,055 | 3,992 | 4,005 | -0.5% | 1,090,300 | 2兆5431億 | +3.43% | 27.64 | 4.46 |
| 07/19 | 3,948 | 4,056 | 3,937 | 4,025 | +2.94% | 1,686,400 | 2兆5558億 | +4.22% | 27.78 | 4.48 |
| 07/18 | 3,848 | 3,933 | 3,840 | 3,910 | +0.41% | 1,346,600 | 2兆4827億 | +1.56% | 26.99 | 4.35 |
| 07/17 | 3,927 | 3,938 | 3,853 | 3,894 | -0.21% | 947,700 | 2兆4726億 | +1.25% | 26.88 | 4.33 |
| 07/16 | 3,889 | 3,927 | 3,875 | 3,902 | -0.56% | 1,011,800 | 2兆4777億 | +1.46% | 26.93 | 4.34 |
| 07/12 | 3,947 | 3,984 | 3,896 | 3,924 | -0.76% | 1,631,600 | 2兆4916億 | +2.03% | 27.08 | 4.37 |
| 07/11 | 4,030 | 4,035 | 3,950 | 3,954 | -1.4% | 1,162,600 | 2兆5107億 | +2.81% | 27.29 | 4.4 |
| 07/10 | 3,904 | 4,010 | 3,904 | 4,010 | +1.96% | 1,079,700 | 2兆5462億 | +4.29% | 27.68 | 4.46 |
| 07/09 | 3,929 | 3,955 | 3,907 | 3,933 | +0.67% | 926,900 | 2兆4973億 | +2.4% | 27.15 | 4.38 |
| 07/08 | 3,979 | 4,025 | 3,903 | 3,907 | -1.11% | 1,298,300 | 2兆4808億 | +1.61% | 26.97 | 4.35 |
| 07/05 | 3,869 | 3,999 | 3,865 | 3,951 | +2.38% | 1,241,900 | 2兆5088億 | +2.54% | 27.27 | 4.4 |
| 07/04 | 3,960 | 3,995 | 3,859 | 3,859 | -1.38% | 1,383,500 | 2兆4503億 | +0.08% | 26.63 | 4.29 |
| 07/03 | 3,915 | 3,940 | 3,876 | 3,913 | +0.03% | 1,256,800 | 2兆4846億 | +1.35% | 27.01 | 4.35 |
| 07/02 | 3,850 | 3,928 | 3,849 | 3,912 | +1.93% | 1,572,500 | 2兆4840億 | +1.24% | 27 | 4.35 |
| 07/01 | 3,763 | 3,848 | 3,753 | 3,838 | +1.97% | 1,582,500 | 2兆4370億 | -0.78% | 26.49 | 4.27 |
| 06/28 | 3,842 | 3,845 | 3,764 | 3,764 | -1.23% | 1,231,600 | 2兆3900億 | -2.84% | 25.33 | 4.19 |
| 06/27 | 3,862 | 3,864 | 3,804 | 3,811 | -1.7% | 1,418,000 | 2兆4199億 | -1.83% | 25.65 | 4.24 |
| 06/26 | 3,856 | 3,925 | 3,856 | 3,877 | +0.78% | 2,703,200 | 2兆4618億 | -0.28% | 26.09 | 4.31 |
| 06/25 | 3,769 | 3,866 | 3,765 | 3,847 | +2.7% | 2,228,500 | 2兆4427億 | -1.05% | 25.89 | 4.28 |
| 06/24 | 3,750 | 3,788 | 3,743 | 3,746 | +0.08% | 1,714,200 | 2兆3786億 | -3.65% | 25.21 | 4.17 |
| 06/21 | 3,751 | 3,786 | 3,725 | 3,743 | +0.03% | 1,645,800 | 2兆3766億 | -3.83% | 25.19 | 4.16 |
| 06/20 | 3,830 | 3,840 | 3,732 | 3,742 | -2.53% | 1,303,200 | 2兆3759億 | -3.93% | 25.18 | 4.16 |
| 06/19 | 3,799 | 3,855 | 3,795 | 3,839 | +1.59% | 1,406,200 | 2兆4375億 | -1.56% | 25.83 | 4.27 |
| 06/18 | 3,753 | 3,788 | 3,743 | 3,779 | +1.91% | 1,105,400 | 2兆3994億 | -3.1% | 25.43 | 4.2 |
| 06/17 | 3,743 | 3,743 | 3,686 | 3,708 | -1.3% | 1,063,500 | 2兆3543億 | -4.85% | 24.95 | 4.13 |
| 06/14 | 3,715 | 3,801 | 3,692 | 3,757 | +0.56% | 1,590,500 | 2兆3855億 | -3.62% | 25.28 | 4.18 |
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 6月期 | 326 2,600 8/23 2,600 7/11 他2件 | 174 1,391 2/21 | 32,028,000 4,003,500 2/18 | - | - | +16.12% 5/13 | -21.96% 2/18 |
| 2009年 6月期 | 277 2,215 12/4 | 130 1,036 3/19 | 17,413,600 2,176,700 2/9 | - | - | +23.79% 4/2 | -26.44% 2/9 |
| 2010年 6月期 | 329 2,628 5/10 | 226 1,811 7/14 | 11,070,400 1,383,800 6/14 | - | - | +12.66% 11/2 | -7.69% 12/11 |
| 2011年 6月期 | 397 3,170 5/9 3,175 5/2 | 249 1,988 9/1 | 12,618,400 1,577,300 6/1 | 2289億162万 | 1433億2486万 | +10.99% 12/10 | -20.31% 3/15 |
| 2012年 6月期 | 379 3,035 3/30 | 300 2,402 8/9 | 12,650,400 1,581,300 1/30 | 2188億832万 | 1731億7219万 | +7.67% 10/13 | -8.28% 8/9 |
| 2013年 6月期 | 709 5,670 5/10 | 317 2,539 8/3 | 27,079,200 3,384,900 11/30 | 4087億7865万 | 1830億4920万 | +21.69% 4/8 | -14.21% 6/5 |
| 2014年 6月期 | 848 6,780 1/23 6,780 1/22 | 594 4,750 7/4 | 7,897,600 987,200 1/30 | 5301億4840万 | 3424億5125万 | +14.87% 9/27 | -9.34% 3/20 |
| 2015年 6月期 | 1,373 10,980 4/15 | 644 5,150 7/14 | 11,977,600 1,497,200 4/17 | 8657億2337万 | 4035億7295万 | +17.18% 11/12 | -8.81% 5/1 |
| 2016年 6月期 | 1,458 5,830 7/24 | 815 3,260 2/12 | 9,643,200 2,410,800 2/12 | 9206億6753万 | 5154億6520万 | +11.43% 3/14 | -15.78% 1/21 |
| 2017年 6月期 | 1,119 4,475 12/1 | 831 3,325 8/31 | 8,890,800 2,222,700 2/8 | 7076億5663万 | 5257億4288万 | +7.75% 10/3 | -10.13% 8/31 |
| 2018年 6月期 | 1,595 6,380 3/16 | 969 3,875 8/22 | 9,332,400 2,333,100 5/9 | 1兆92億 | 6129億4269万 | +11.87% 12/11 | -9.17% 7/2 |
| 2019年 6月期 | 1,950 7,800 11/26 | 1,236 4,945 8/10 | 20,280,800 5,070,200 10/11 | 1兆2339億 | 7822億6517万 | +21.72% 10/12 | -9.64% 1/11 |
| 2020年 6月期 | 2,447 6/30 | 1,543 6,170 8/16 | 10,348,100 2/6 | 1兆5510億 | 9768億4525万 | +13.89% 2/6 | -9.26% 8/16 |
| 2021年 6月期 | 2,754 3/30 | 2,092 6/2 | 5,597,300 1/28 | 1兆7464億 | 1兆3267億 | +13.02% 2/16 | -10.54% 5/13 |
| 2022年 6月期 | 2,562 10/19 | 1,472 1/27 | 7,683,400 9/17 | 1兆6250億 | 9337億2115万 | +22.29% 2/14 | -18.12% 12/2 |
| 2023年 6月期 | 2,732 9/16 | 1,986 7/6 | 6,597,000 8/15 | 1兆7331億 | 1兆2598億 | +18.32% 8/17 | -8.3% 10/25 |
| 2024年 6月期 | 4,122 3/28 | 2,549 7/4 | 7,508,600 8/17 | 2兆6168億 | 1兆6177億 | +12.68% 11/17 | -9.37% 8/2 |
| 最新 | 3,772 2024/11/8 | 1,575,300 | 2兆3955億 | +0.13% 3,767 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/11/08 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
114円（2001/09/13） - 3198%（32.98倍）
3,772円（11/8）