株価チャート
株価
9/24
- 前日 (9/20)
- 7,873
- 始値
- 7,910
- 高値
- 7,913
- 安値
- 7,813
- 終値 -0.43%
- 7,839
- 出来高 -2.79%
- 736,200
乖離率
- 株価（5日）
移動平均値 - -0.38%
7,869 - 株価（25日）
移動平均値 - +4.05%
7,534 - 出来高（5日）
移動平均値 - +25.36%
587,280
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 7,910 | 7,913 | 7,813 | 7,839 | -0.43% | 736,200 | 1兆2599億 | +4.05% | 33.19 | 5.25 |
| 09/20 | 7,979 | 8,000 | 7,854 | 7,873 | -0.22% | 757,300 | 1兆2654億 | +5.06% | 33.34 | 5.27 |
| 09/19 | 7,875 | 7,943 | 7,816 | 7,890 | +0.77% | 479,200 | 1兆2681億 | +5.96% | 33.41 | 5.28 |
| 09/18 | 7,839 | 7,886 | 7,772 | 7,830 | -1.05% | 373,000 | 1兆2585億 | +5.94% | 33.15 | 5.24 |
| 09/17 | 7,800 | 7,958 | 7,800 | 7,913 | +1.89% | 590,700 | 1兆2718億 | +7.91% | 33.51 | 5.3 |
| 09/13 | 7,844 | 7,880 | 7,734 | 7,766 | -0.83% | 491,100 | 1兆2482億 | +7.19% | 32.88 | 5.2 |
| 09/12 | 7,639 | 7,840 | 7,601 | 7,831 | +4.14% | 629,100 | 1兆2587億 | +9.36% | 33.16 | 5.24 |
| 09/11 | 7,650 | 7,695 | 7,492 | 7,520 | -1.57% | 380,200 | 1兆2087億 | +6.26% | 31.84 | 5.03 |
| 09/10 | 7,546 | 7,673 | 7,496 | 7,640 | +2.17% | 383,200 | 1兆2280億 | +9.03% | 32.35 | 5.11 |
| 09/09 | 7,420 | 7,546 | 7,407 | 7,478 | -0.65% | 366,000 | 1兆2019億 | +8.17% | 31.66 | 5.01 |
| 09/06 | 7,620 | 7,626 | 7,437 | 7,527 | -0.34% | 369,800 | 1兆2098億 | +10.03% | 31.87 | 5.04 |
| 09/05 | 7,520 | 7,699 | 7,501 | 7,553 | -0.79% | 441,500 | 1兆2140億 | +11.37% | 31.98 | 5.06 |
| 09/04 | 7,596 | 7,727 | 7,580 | 7,613 | -1.88% | 469,800 | 1兆2236億 | +13.2% | 32.23 | 5.1 |
| 09/03 | 7,614 | 7,765 | 7,608 | 7,759 | +1.96% | 485,100 | 1兆2471億 | +16.55% | 32.85 | 5.19 |
| 09/02 | 7,625 | 7,649 | 7,510 | 7,610 | +0.11% | 369,900 | 1兆2231億 | +15.53% | 32.22 | 5.09 |
| 08/30 | 7,635 | 7,653 | 7,480 | 7,602 | -0.93% | 681,500 | 1兆2218億 | +16.65% | 32.19 | 5.09 |
| 08/29 | 7,460 | 7,673 | 7,351 | 7,673 | +1.87% | 573,900 | 1兆2333億 | +18.94% | 32.49 | 5.14 |
| 08/28 | 7,478 | 7,641 | 7,478 | 7,532 | +0.95% | 713,200 | 1兆2106億 | +18.04% | 31.89 | 5.04 |
| 08/27 | 7,380 | 7,461 | 7,301 | 7,461 | +1.55% | 562,800 | 1兆1992億 | +17.96% | 31.59 | 4.99 |
| 08/26 | 7,246 | 7,415 | 7,191 | 7,347 | +1.49% | 549,600 | 1兆1809億 | +17.14% | 31.11 | 4.92 |
| 08/23 | 7,247 | 7,253 | 7,131 | 7,239 | -0.1% | 407,300 | 1兆1635億 | +16.31% | 30.65 | 4.85 |
| 08/22 | 6,930 | 7,246 | 6,930 | 7,246 | +5.47% | 928,100 | 1兆1646億 | +17.21% | 30.68 | 4.85 |
| 08/21 | 6,836 | 6,907 | 6,828 | 6,870 | -0.33% | 256,300 | 1兆1042億 | +11.87% | 29.09 | 4.6 |
| 08/20 | 6,764 | 6,930 | 6,750 | 6,893 | +0.86% | 411,400 | 1兆1079億 | +12.76% | 29.19 | 4.61 |
| 08/19 | 6,813 | 6,835 | 6,764 | 6,834 | -0.18% | 477,800 | 1兆984億 | +12.27% | 28.94 | 4.57 |
| 08/16 | 6,719 | 6,846 | 6,653 | 6,846 | +2.58% | 771,500 | 1兆1003億 | +12.99% | 28.99 | 4.58 |
| 08/15 | 6,600 | 6,719 | 6,591 | 6,674 | +2.52% | 708,600 | 1兆727億 | +10.55% | 28.26 | 4.47 |
| 08/14 | 6,348 | 6,560 | 6,290 | 6,510 | +1.81% | 1,037,000 | 1兆463億 | +8.18% | 27.56 | 4.36 |
| 08/13 | 5,951 | 6,400 | 5,884 | 6,394 | +12.2% | 1,293,800 | 1兆277億 | +6.46% | 27.07 | 4.28 |
| 08/09 | 5,700 | 5,800 | 5,645 | 5,699 | +0.46% | 614,800 | 9160億1864万 | -5.1% | 24.13 | 3.81 |
| 08/08 | 5,641 | 5,795 | 5,641 | 5,673 | -1.22% | 377,000 | 9118億3958万 | -5.98% | 24.02 | 3.8 |
| 08/07 | 5,684 | 5,885 | 5,606 | 5,743 | -0.28% | 431,800 | 9230億9091万 | -5.2% | 24.32 | 3.84 |
| 08/06 | 5,761 | 5,964 | 5,632 | 5,759 | +8.82% | 751,900 | 9256億6264万 | -5.26% | 24.38 | 3.85 |
| 08/05 | 5,476 | 5,768 | 5,246 | 5,292 | -6.77% | 948,200 | 8506億22万 | -13.12% | 22.41 | 3.54 |
| 08/02 | 5,963 | 6,005 | 5,676 | 5,676 | -6.35% | 874,900 | 9123億2178万 | -7.35% | 24.03 | 3.8 |
| 08/01 | 6,070 | 6,076 | 5,962 | 6,061 | -0.75% | 473,700 | 9742億407万 | -1.3% | 25.66 | 4.06 |
| 07/31 | 5,921 | 6,107 | 5,866 | 6,107 | +2.95% | 444,900 | 9815億9780万 | -0.55% | 25.86 | 4.09 |
| 07/30 | 6,000 | 6,009 | 5,893 | 5,932 | -1.13% | 383,700 | 9534億6949万 | -3.37% | 25.12 | 3.97 |
| 07/29 | 5,887 | 6,003 | 5,827 | 6,000 | +2.44% | 376,100 | 9643億9935万 | -2.3% | 25.41 | 4.02 |
| 07/26 | 5,960 | 5,960 | 5,857 | 5,857 | -1.73% | 377,800 | 9414億1449万 | -4.53% | 24.8 | 3.92 |
| 07/25 | 5,914 | 6,020 | 5,897 | 5,960 | +0.51% | 358,100 | 9579億7002万 | -2.88% | 25.24 | 3.99 |
| 07/24 | 6,078 | 6,089 | 5,929 | 5,930 | -3.07% | 504,000 | 9531億4802万 | -3.34% | 25.11 | 3.97 |
| 07/23 | 6,150 | 6,186 | 6,083 | 6,118 | -0.2% | 180,500 | 9833億6587万 | -0.39% | 25.9 | 4.1 |
| 07/22 | 6,130 | 6,167 | 6,091 | 6,130 | -0.28% | 186,400 | 9852億9466万 | -0.18% | 25.96 | 4.1 |
| 07/19 | 6,195 | 6,218 | 6,130 | 6,147 | -0.71% | 224,700 | 9880億2713万 | +0.2% | 26.03 | 4.11 |
| 07/18 | 6,200 | 6,325 | 6,183 | 6,191 | -0.53% | 310,200 | 9950億9939万 | +1.08% | 26.21 | 4.14 |
| 07/17 | 6,179 | 6,235 | 6,179 | 6,224 | +0.76% | 218,600 | 1兆4億 | +1.67% | 26.35 | 4.17 |
| 07/16 | 6,223 | 6,223 | 6,164 | 6,177 | -0.85% | 236,000 | 9928億4913万 | +0.91% | 26.15 | 4.13 |
| 07/12 | 6,174 | 6,243 | 6,130 | 6,230 | +1.58% | 474,600 | 1兆13億 | +1.78% | 26.38 | 4.17 |
| 07/11 | 6,283 | 6,285 | 6,072 | 6,133 | -2.62% | 917,000 | 9857億7686万 | +0.2% | 25.97 | 4.11 |
| 07/10 | 6,197 | 6,320 | 6,195 | 6,298 | +1.38% | 388,500 | 1兆122億 | +2.89% | 26.67 | 4.22 |
| 07/09 | 6,226 | 6,268 | 6,196 | 6,212 | +0.15% | 324,800 | 9984億7479万 | +1.67% | 26.3 | 4.16 |
| 07/08 | 6,378 | 6,429 | 6,166 | 6,203 | -2.82% | 578,700 | 9970億2819万 | +1.54% | 26.26 | 4.15 |
| 07/05 | 6,388 | 6,455 | 6,361 | 6,383 | -0.34% | 335,500 | 1兆259億 | +4.49% | 27.03 | 4.27 |
| 07/04 | 6,299 | 6,414 | 6,292 | 6,405 | +1.96% | 437,400 | 1兆294億 | +5% | 27.12 | 4.29 |
| 07/03 | 6,300 | 6,307 | 6,191 | 6,282 | +0.21% | 369,100 | 1兆97億 | +3.2% | 26.6 | 4.2 |
| 07/02 | 6,075 | 6,269 | 6,066 | 6,269 | +3.36% | 707,700 | 1兆76億 | +3.09% | 26.54 | 4.2 |
| 07/01 | 6,180 | 6,188 | 6,027 | 6,065 | -1.38% | 426,600 | 9748億4700万 | -0.15% | 25.68 | 4.06 |
| 06/28 | 6,060 | 6,154 | 6,042 | 6,150 | +1.49% | 475,300 | 9885億933万 | +1.17% | 26.04 | 4.12 |
| 06/27 | 6,043 | 6,103 | 6,014 | 6,060 | -0.15% | 247,000 | 9740億4334万 | -0.41% | 25.66 | 4.06 |
| 06/26 | 6,044 | 6,103 | 6,010 | 6,069 | +0.4% | 352,800 | 9754億8994万 | -0.44% | 25.7 | 4.06 |
| 06/25 | 5,990 | 6,067 | 5,960 | 6,045 | +0.9% | 351,200 | 9716億3234万 | -0.85% | 25.6 | 4.05 |
| 06/24 | 5,851 | 5,998 | 5,851 | 5,991 | +2.41% | 371,800 | 9629億5275万 | -1.93% | 25.37 | 4.01 |
| 06/21 | 5,902 | 5,960 | 5,850 | 5,850 | -1.02% | 706,300 | 9402億8936万 | -4.51% | 24.77 | 3.92 |
| 06/20 | 5,916 | 5,994 | 5,910 | 5,910 | +0.12% | 368,200 | 9499億3335万 | -3.98% | 25.02 | 3.96 |
| 06/19 | 6,097 | 6,097 | 5,865 | 5,903 | -3.5% | 749,000 | 9488億822万 | -4.33% | 24.99 | 3.95 |
| 06/18 | 6,100 | 6,240 | 6,088 | 6,117 | +0.67% | 568,400 | 9832億513万 | -1.02% | 25.9 | 4.09 |
| 06/17 | 5,950 | 6,080 | 5,896 | 6,076 | +1.45% | 468,000 | 9766億1507万 | -1.73% | 25.73 | 4.07 |
| 06/14 | 5,880 | 5,989 | 5,878 | 5,989 | +1.61% | 444,500 | 9626億3128万 | -3.17% | 25.36 | 4.01 |
| 06/13 | 6,127 | 6,127 | 5,894 | 5,894 | -3.77% | 720,500 | 9473億6162万 | -4.72% | 24.96 | 3.95 |
| 06/12 | 6,199 | 6,225 | 6,091 | 6,125 | -1.16% | 312,900 | 9844億9100万 | -1.03% | 25.93 | 4.1 |
| 06/11 | 6,210 | 6,315 | 6,180 | 6,197 | +0.29% | 307,000 | 9960億6379万 | +0.29% | 26.24 | 4.15 |
| 06/10 | 6,229 | 6,299 | 6,173 | 6,179 | -0.8% | 393,500 | 9931億7059万 | +0.16% | 26.16 | 4.14 |
| 06/07 | 6,155 | 6,244 | 6,091 | 6,229 | +1.57% | 434,800 | 1兆12億 | +1.09% | 26.37 | 4.17 |
| 06/06 | 6,047 | 6,134 | 5,993 | 6,133 | +2.01% | 407,800 | 9857億7686万 | -0.36% | 25.97 | 4.11 |
| 06/05 | 6,214 | 6,253 | 6,012 | 6,012 | -2.78% | 492,600 | 9663億2814万 | -2.34% | 25.46 | 4.02 |
| 06/04 | 6,190 | 6,209 | 6,112 | 6,184 | -0.35% | 332,900 | 9939億7426万 | +0.37% | 26.18 | 4.14 |
| 06/03 | 6,229 | 6,229 | 6,165 | 6,206 | +0.73% | 323,100 | 9975億1039万 | +0.81% | 26.28 | 4.15 |
| 05/31 | 6,080 | 6,177 | 6,053 | 6,161 | +1.28% | 796,000 | 9902億7739万 | +0.11% | 26.09 | 4.12 |
| 05/30 | 6,070 | 6,152 | 5,999 | 6,083 | -0.54% | 765,900 | 9777億4020万 | -1.09% | 25.76 | 4.07 |
| 05/29 | 6,066 | 6,176 | 6,045 | 6,116 | +0.36% | 483,600 | 9830億4440万 | -0.54% | 25.9 | 4.09 |
| 05/28 | 6,278 | 6,328 | 6,089 | 6,094 | -1.9% | 723,000 | 9795億827万 | -0.77% | 25.8 | 4.08 |
| 05/27 | 6,513 | 6,579 | 6,189 | 6,212 | -1.19% | 952,500 | 9984億7479万 | +1.27% | 26.3 | 4.16 |
| 05/24 | 6,233 | 6,352 | 6,231 | 6,287 | -0.62% | 330,400 | 1兆105億 | +2.73% | 26.62 | 4.21 |
| 05/23 | 6,165 | 6,373 | 6,126 | 6,326 | +3.62% | 617,700 | 1兆167億 | +3.6% | 26.79 | 4.23 |
| 05/22 | 6,290 | 6,291 | 6,068 | 6,105 | -3.71% | 930,700 | 9812億7633万 | +0.18% | 25.85 | 4.09 |
| 05/21 | 6,388 | 6,410 | 6,294 | 6,340 | -1.22% | 542,500 | 1兆190億 | +4.07% | 26.84 | 4.24 |
| 05/20 | 6,529 | 6,555 | 6,396 | 6,418 | -2.34% | 527,700 | 1兆315億 | +5.61% | 27.17 | 4.3 |
| 05/17 | 6,288 | 6,582 | 6,272 | 6,572 | +4.53% | 909,900 | 1兆563億 | +8.29% | 27.83 | 4.4 |
| 05/16 | 6,255 | 6,398 | 6,190 | 6,287 | +2% | 776,200 | 1兆105億 | +3.8% | 26.62 | 4.21 |
| 05/15 | 6,682 | 6,820 | 6,022 | 6,164 | -0.32% | 2,402,600 | 9907億5959万 | +1.78% | 26.1 | 4.13 |
| 05/14 | 6,127 | 6,204 | 6,077 | 6,184 | +1% | 697,000 | 9939億7426万 | +2.03% | 26.18 | 4.14 |
| 05/13 | 6,000 | 6,155 | 5,959 | 6,123 | +1.58% | 492,500 | 9841億6953万 | +0.94% | 25.93 | 4.1 |
| 05/10 | 5,982 | 6,030 | 5,942 | 6,028 | +1.12% | 312,000 | 9688億9988万 | -0.72% | 25.52 | 4.03 |
| 05/09 | 5,900 | 6,014 | 5,876 | 5,961 | +1.27% | 263,100 | 9581億3075万 | -2.02% | 25.24 | 3.99 |
| 05/08 | 5,920 | 5,974 | 5,885 | 5,886 | -0.74% | 402,900 | 9460億7576万 | -3.7% | 24.92 | 3.94 |
| 05/07 | 6,063 | 6,065 | 5,926 | 5,930 | -1.31% | 427,100 | 9531億4802万 | -3.33% | 25.11 | 3.97 |
| 05/02 | 6,128 | 6,197 | 6,004 | 6,009 | -0.92% | 573,800 | 9658億4594万 | -2.28% | 25.44 | 4.02 |
| 05/01 | 6,138 | 6,143 | 6,014 | 6,065 | -1.14% | 339,200 | 9748億4700万 | -1.59% | 25.68 | 4.06 |
| 04/30 | 6,115 | 6,146 | 6,012 | 6,135 | -0.16% | 640,100 | 9860億9833万 | -0.62% | 25.98 | 4.11 |
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 | 1,363 4/2 | 516 3/18 | 7,323,800 2/13 | - | - | +17.21% 5/7 | -29.7% 2/13 |
| 2009年 3月期 | 798 5/15 | 301 10/10 | 3,261,100 8/14 | - | - | +29.86% 11/13 | -26.24% 10/8 |
| 2010年 3月期 | 734 3/17 3/16 | 461 4/28 | 1,523,800 3/26 | - | - | +17.64% 8/13 | -9.54% 10/2 |
| 2011年 3月期 | 921 6/16 | 650 3/15 | 2,539,500 5/13 | 1115億3310万 | 787億1500万 | +14.39% 5/13 | -17.77% 3/15 |
| 2012年 3月期 | 1,099 10/4 10/3 | 775 4/6 | 2,002,700 2/13 | 1330億8890万 | 938億5250万 | +12.88% 5/20 | -8.4% 10/14 |
| 2013年 3月期 | 1,310 3/22 | 947 6/12 | 1,305,500 3/26 | 1586億4100万 | 1146億8170万 | +11.39% 2/20 | -7.32% 4/1 |
| 2014年 3月期 | 1,310 5/10 | 982 3/27 | 10,822,000 3/13 | 1586億4100万 | 1432億2470万 | +7.72% 7/2 | -12.95% 6/7 |
| 2015年 3月期 | 1,285 3/23 | 906 8/7 | 3,957,800 11/11 | 1909億5100万 | 1346億3160万 | +14.67% 3/23 | -9.17% 8/7 |
| 2016年 3月期 | 1,568 12/22 | 1,014 8/25 | 3,439,500 11/9 | 2330億480万 | 1506億8040万 | +24.15% 11/12 | -11.37% 1/21 |
| 2017年 3月期 | 2,060 11/15 | 1,291 4/6 | 2,272,000 3/28 | 3082億5931万 | 1931億8581万 | +12.21% 8/15 | -5.42% 4/6 |
| 2018年 3月期 | 2,465 3/22 | 1,765 4/12 | 2,513,400 2/8 | 3688億6369万 | 2641億1538万 | +11.41% 2/13 | -11.48% 11/15 |
| 2019年 3月期 | 2,934 12/7 | 2,023 10/16 | 2,902,500 9/25 | 4390億4506万 | 3027億2262万 | +21% 11/12 | -11.65% 8/9 |
| 2020年 3月期 | 2,608 4/1 | 1,677 3/13 | 3,129,900 9/26 | 3902億6228万 | 2597億495万 | +8% 11/15 | -20.79% 3/13 |
| 2021年 3月期 | 3,125 3/18 | 1,731 4/6 | 2,141,000 9/28 | 4839億4632万 | 2680億6755万 | +13.4% 11/17 | -9.95% 7/30 |
| 2022年 3月期 | 3,005 4/7 | 2,528 10/14 | 2,736,000 9/28 | 4653億6278万 | 3914億9322万 | +6.59% 4/6 | -7.58% 10/7 |
| 2023年 3月期 | 4,160 3/29 | 2,835 4/1 | 2,726,800 9/28 | 6442億2935万 | 4390億3610万 | +13.4% 2/20 | -9.68% 11/11 |
| 2024年 3月期 | 9,274 11/15 | 3,910 4/3 | 9,683,800 8/15 | 1兆4361億 | 6055億1364万 | +24.76% 5/17 | -14.69% 12/15 |
| 最新 | 7,839 2024/9/24 | 736,200 | 1兆2599億 | +4.05% 7,534 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -70%（0.3倍）
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 76%（1.76倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 403%（5.03倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 123%（2.23倍）
- 2024/09/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
96円（2001/02/02） - 8098%（81.98倍）
7,839円（9/24）