株価チャート
株価
9/18
- 前日 (9/17)
- 4,723
- 始値
- 4,768
- 高値
- 4,827
- 安値
- 4,654
- 終値 -1.14%
- 4,669
- 出来高 -28.52%
- 4,110,500
乖離率
- 株価(5日)
移動平均値 - -1.85%
4,757 - 株価(25日)
移動平均値 - -4.42%
4,885 - 出来高(5日)
移動平均値 - -15.27%
4,851,540
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 4,768 | 4,827 | 4,654 | 4,669 | -1.14% | 4,110,500 | 6兆2273億 | -4.42% | 13.45 | 1.27 |
09/17 | 4,710 | 4,734 | 4,643 | 4,723 | +0.08% | 5,750,900 | 6兆2993億 | -3.26% | 13.61 | 1.29 |
09/13 | 4,868 | 4,870 | 4,708 | 4,719 | -3.24% | 5,645,000 | 6兆2940億 | -3.18% | 13.6 | 1.28 |
09/12 | 4,871 | 4,939 | 4,846 | 4,877 | +1.65% | 4,762,900 | 6兆5047億 | +0.29% | 14.05 | 1.33 |
09/11 | 4,814 | 4,865 | 4,751 | 4,798 | -0.56% | 3,988,400 | 6兆3993億 | -0.95% | 13.82 | 1.31 |
09/10 | 4,880 | 4,978 | 4,825 | 4,825 | -0.31% | 4,224,500 | 6兆4354億 | +0.25% | 13.9 | 1.31 |
09/09 | 4,701 | 4,846 | 4,675 | 4,840 | -0.02% | 3,418,800 | 6兆4554億 | +1.38% | 13.94 | 1.32 |
09/06 | 4,858 | 4,909 | 4,826 | 4,841 | -1% | 2,769,700 | 6兆4567億 | +1.94% | 13.95 | 1.32 |
09/05 | 4,915 | 4,993 | 4,884 | 4,890 | -1.53% | 3,767,300 | 6兆5221億 | +3.36% | 14.09 | 1.33 |
09/04 | 4,960 | 5,008 | 4,954 | 4,966 | -2.47% | 4,307,300 | 6兆6234億 | +5.1% | 14.31 | 1.35 |
09/03 | 5,100 | 5,121 | 5,051 | 5,092 | +0.12% | 2,535,800 | 6兆7915億 | +8% | 14.67 | 1.39 |
09/02 | 5,090 | 5,119 | 5,045 | 5,086 | +1.38% | 2,617,200 | 6兆7835億 | +8.17% | 14.65 | 1.38 |
08/30 | 5,050 | 5,052 | 4,992 | 5,017 | -0.44% | 8,186,000 | 6兆6914億 | +7.11% | 14.45 | 1.37 |
08/29 | 5,013 | 5,039 | 4,990 | 5,039 | +0.5% | 6,686,100 | 6兆7208億 | +8.23% | 14.52 | 1.37 |
08/28 | 4,970 | 5,014 | 4,926 | 5,014 | -0.34% | 2,817,700 | 6兆6874億 | +8.25% | 14.45 | 1.36 |
08/27 | 4,990 | 5,048 | 4,958 | 5,031 | +0.82% | 2,575,800 | 6兆7101億 | +9.16% | 14.49 | 1.37 |
08/26 | 5,036 | 5,060 | 4,958 | 4,990 | -1.69% | 3,021,600 | 6兆6554億 | +8.83% | 14.38 | 1.36 |
08/23 | 5,002 | 5,091 | 5,002 | 5,076 | +0.95% | 4,076,000 | 6兆7701億 | +11.22% | 14.62 | 1.38 |
08/22 | 4,987 | 5,028 | 4,955 | 5,028 | +0.84% | 4,794,000 | 6兆7061億 | +10.75% | 14.49 | 1.37 |
08/21 | 4,811 | 5,006 | 4,800 | 4,986 | +3.27% | 10,079,000 | 6兆6501億 | +10.33% | 14.36 | 1.36 |
08/20 | 4,780 | 4,842 | 4,744 | 4,828 | +2.64% | 5,109,400 | 6兆4394億 | +7.31% | 13.91 | 1.31 |
08/19 | 4,699 | 4,771 | 4,670 | 4,704 | -0.4% | 2,952,100 | 6兆2740億 | +4.95% | 13.55 | 1.28 |
08/16 | 4,736 | 4,755 | 4,663 | 4,723 | +1.07% | 5,591,900 | 6兆2993億 | +5.52% | 13.61 | 1.29 |
08/15 | 4,680 | 4,715 | 4,669 | 4,673 | -0.13% | 3,239,600 | 6兆2326億 | +4.59% | 13.46 | 1.27 |
08/14 | 4,612 | 4,708 | 4,612 | 4,679 | +1.72% | 4,346,100 | 6兆2406億 | +4.86% | 13.48 | 1.27 |
08/13 | 4,526 | 4,651 | 4,524 | 4,600 | +1.66% | 5,650,400 | 6兆1353億 | +3.32% | 13.25 | 1.25 |
08/09 | 4,522 | 4,636 | 4,487 | 4,525 | +1.64% | 7,133,300 | 6兆352億 | +1.85% | 13.04 | 1.23 |
08/08 | 4,381 | 4,533 | 4,378 | 4,452 | +1.07% | 7,130,600 | 5兆9379億 | +0.27% | 12.83 | 1.21 |
08/07 | 4,148 | 4,523 | 4,143 | 4,405 | +9.82% | 12,205,000 | 5兆8752億 | -0.77% | 12.69 | 1.2 |
08/06 | 4,060 | 4,113 | 3,930 | 4,011 | +4.37% | 5,642,800 | 5兆3497億 | -9.68% | 11.56 | 1.09 |
08/05 | 3,881 | 3,960 | 3,704 | 3,843 | -9% | 7,676,500 | 5兆1256億 | -13.78% | 11.07 | 1.05 |
08/02 | 4,260 | 4,309 | 4,218 | 4,223 | -4.02% | 5,000,900 | 5兆6324億 | -5.67% | 12.17 | 1.15 |
08/01 | 4,602 | 4,645 | 4,365 | 4,400 | -7.21% | 6,572,400 | 5兆8685億 | -1.85% | 12.68 | 1.2 |
07/31 | 4,688 | 4,759 | 4,660 | 4,742 | +0.79% | 3,885,600 | 6兆3247億 | +5.71% | 13.66 | 1.29 |
07/30 | 4,716 | 4,717 | 4,663 | 4,705 | -1.53% | 3,140,200 | 6兆2753億 | +5.19% | 13.55 | 1.28 |
07/29 | 4,680 | 4,778 | 4,640 | 4,778 | +3.38% | 5,976,900 | 6兆3727億 | +7.13% | 13.77 | 1.3 |
07/26 | 4,600 | 4,763 | 4,587 | 4,622 | +6.67% | 14,987,600 | 6兆1646億 | +4.03% | 13.32 | 1.26 |
07/25 | 4,301 | 4,390 | 4,279 | 4,333 | -2.23% | 5,260,900 | 5兆7791億 | -2.21% | 12.48 | 1.18 |
07/24 | 4,415 | 4,486 | 4,390 | 4,432 | -0.07% | 3,146,900 | 5兆9112億 | -0.02% | 12.77 | 1.21 |
07/23 | 4,480 | 4,492 | 4,425 | 4,435 | +0.29% | 1,834,000 | 5兆9152億 | +0.07% | 12.78 | 1.21 |
07/22 | 4,469 | 4,476 | 4,401 | 4,422 | -1.34% | 1,626,500 | 5兆8979億 | -0.16% | 12.74 | 1.2 |
07/19 | 4,457 | 4,487 | 4,428 | 4,482 | +0.25% | 2,345,000 | 5兆9779億 | +1.17% | 12.91 | 1.22 |
07/18 | 4,450 | 4,490 | 4,436 | 4,471 | -0.62% | 2,247,900 | 5兆9632億 | +0.97% | 12.88 | 1.22 |
07/17 | 4,505 | 4,513 | 4,481 | 4,499 | +0.42% | 2,575,000 | 6兆6億 | +1.58% | 12.96 | 1.22 |
07/16 | 4,440 | 4,482 | 4,423 | 4,480 | +1.75% | 2,761,600 | 5兆9752億 | +1.08% | 12.91 | 1.22 |
07/12 | 4,490 | 4,490 | 4,403 | 4,403 | -3.44% | 4,158,100 | 5兆8725億 | -0.74% | 12.68 | 1.2 |
07/11 | 4,550 | 4,570 | 4,535 | 4,560 | +0.77% | 2,594,400 | 6兆819億 | +2.63% | 13.14 | 1.24 |
07/10 | 4,504 | 4,535 | 4,482 | 4,525 | +0.31% | 3,053,800 | 6兆352億 | +1.85% | 13.04 | 1.23 |
07/09 | 4,443 | 4,515 | 4,437 | 4,511 | +1.74% | 4,053,100 | 6兆166億 | +1.55% | 13 | 1.23 |
07/08 | 4,364 | 4,453 | 4,360 | 4,434 | +1.39% | 3,669,700 | 5兆9139億 | -0.31% | 12.77 | 1.21 |
07/05 | 4,450 | 4,450 | 4,361 | 4,373 | -1.86% | 3,120,300 | 5兆8325億 | -1.88% | 12.6 | 1.19 |
07/04 | 4,424 | 4,461 | 4,397 | 4,456 | +0.52% | 3,021,400 | 5兆9432億 | -0.18% | 12.84 | 1.21 |
07/03 | 4,431 | 4,439 | 4,397 | 4,433 | -0.36% | 2,425,600 | 5兆9125億 | -0.74% | 12.77 | 1.21 |
07/02 | 4,395 | 4,455 | 4,373 | 4,449 | +0.95% | 3,013,900 | 5兆9339億 | -0.45% | 12.82 | 1.21 |
07/01 | 4,375 | 4,417 | 4,373 | 4,407 | +1.22% | 2,509,800 | 5兆8778億 | -1.43% | 12.7 | 1.2 |
06/28 | 4,400 | 4,407 | 4,343 | 4,354 | -0.5% | 2,681,000 | 5兆8072億 | -2.68% | 12.54 | 1.21 |
06/27 | 4,372 | 4,386 | 4,351 | 4,376 | -1.93% | 2,944,100 | 5兆8365億 | -2.28% | 12.61 | 1.22 |
06/26 | 4,439 | 4,474 | 4,430 | 4,462 | +0.61% | 3,537,700 | 5兆9512億 | -0.4% | 12.85 | 1.24 |
06/25 | 4,399 | 4,439 | 4,380 | 4,435 | +1.53% | 2,844,500 | 5兆9152億 | -0.92% | 12.78 | 1.24 |
06/24 | 4,365 | 4,392 | 4,358 | 4,368 | +0.53% | 2,170,900 | 5兆8258億 | -2.35% | 12.58 | 1.22 |
06/21 | 4,329 | 4,384 | 4,328 | 4,345 | +0.12% | 2,828,400 | 5兆7952億 | -2.88% | 12.52 | 1.21 |
06/20 | 4,360 | 4,367 | 4,306 | 4,340 | -0.8% | 2,494,500 | 5兆7885億 | -3% | 12.5 | 1.21 |
06/19 | 4,415 | 4,431 | 4,353 | 4,375 | -0.88% | 2,018,600 | 5兆8352億 | -2.21% | 12.6 | 1.22 |
06/18 | 4,401 | 4,414 | 4,353 | 4,414 | +1.26% | 3,225,100 | 5兆8872億 | -1.34% | 12.72 | 1.23 |
06/17 | 4,429 | 4,430 | 4,357 | 4,359 | -1.98% | 2,803,700 | 5兆8138億 | -2.57% | 12.56 | 1.21 |
06/14 | 4,392 | 4,485 | 4,391 | 4,447 | +0.54% | 3,661,700 | 5兆9312億 | -0.6% | 12.81 | 1.24 |
06/13 | 4,482 | 4,501 | 4,391 | 4,423 | -1.67% | 2,785,900 | 5兆8992億 | -1.07% | 12.74 | 1.23 |
06/12 | 4,550 | 4,556 | 4,486 | 4,498 | -1.77% | 2,408,000 | 5兆9992億 | +0.67% | 12.96 | 1.25 |
06/11 | 4,572 | 4,581 | 4,541 | 4,579 | +0.18% | 2,586,600 | 6兆1073億 | +2.67% | 13.19 | 1.28 |
06/10 | 4,582 | 4,597 | 4,558 | 4,571 | -0.24% | 2,151,100 | 6兆966億 | +2.72% | 13.17 | 1.27 |
06/07 | 4,594 | 4,640 | 4,579 | 4,582 | +0.75% | 3,115,600 | 6兆1113億 | +3.24% | 13.2 | 1.28 |
06/06 | 4,480 | 4,578 | 4,464 | 4,548 | +1.04% | 3,769,900 | 6兆659億 | +2.76% | 13.1 | 1.27 |
06/05 | 4,620 | 4,627 | 4,486 | 4,501 | -3.49% | 5,956,100 | 6兆32億 | +1.92% | 12.97 | 1.25 |
06/04 | 4,655 | 4,703 | 4,631 | 4,664 | -0.19% | 4,845,700 | 6兆2206億 | +5.9% | 13.44 | 1.3 |
06/03 | 4,570 | 4,681 | 4,570 | 4,673 | +2.66% | 5,901,700 | 6兆2326億 | +6.69% | 13.46 | 1.3 |
05/31 | 4,504 | 4,570 | 4,500 | 4,552 | +1.22% | 8,806,700 | 6兆712億 | +4.14% | 13.11 | 1.27 |
05/30 | 4,451 | 4,505 | 4,427 | 4,497 | +0.04% | 2,958,400 | 5兆9979億 | +2.98% | 12.96 | 1.25 |
05/29 | 4,501 | 4,525 | 4,485 | 4,495 | -0.42% | 2,720,000 | 5兆9952億 | +3% | 12.95 | 1.25 |
05/28 | 4,499 | 4,549 | 4,499 | 4,514 | +0.6% | 3,515,600 | 6兆206億 | +3.58% | 13 | 1.26 |
05/27 | 4,450 | 4,496 | 4,448 | 4,487 | +0.99% | 2,327,400 | 5兆9845億 | +3.08% | 12.93 | 1.25 |
05/24 | 4,340 | 4,455 | 4,340 | 4,443 | +0.32% | 3,269,700 | 5兆9259億 | +2.16% | 12.8 | 1.24 |
05/23 | 4,370 | 4,435 | 4,359 | 4,429 | +1.82% | 3,348,800 | 5兆9072億 | +1.86% | 12.76 | 1.23 |
05/22 | 4,368 | 4,374 | 4,345 | 4,350 | -0.55% | 2,114,900 | 5兆8018億 | -0.02% | 12.53 | 1.21 |
05/21 | 4,379 | 4,411 | 4,370 | 4,374 | -0.41% | 2,749,600 | 5兆8338億 | +0.39% | 12.6 | 1.22 |
05/20 | 4,330 | 4,408 | 4,325 | 4,392 | +1.41% | 3,074,900 | 5兆8578億 | +0.73% | 12.65 | 1.22 |
05/17 | 4,341 | 4,370 | 4,312 | 4,331 | -0.23% | 2,927,400 | 5兆7765億 | -0.69% | 12.48 | 1.21 |
05/16 | 4,411 | 4,412 | 4,341 | 4,341 | -1.25% | 4,045,900 | 5兆7898億 | -0.57% | 12.51 | 1.21 |
05/15 | 4,415 | 4,422 | 4,392 | 4,396 | +0.09% | 2,579,700 | 5兆8632億 | +0.59% | 12.66 | 1.22 |
05/14 | 4,362 | 4,397 | 4,346 | 4,392 | +0.71% | 2,702,300 | 5兆8578億 | +0.48% | 12.65 | 1.22 |
05/13 | 4,370 | 4,378 | 4,335 | 4,361 | -0.52% | 2,530,900 | 5兆8165億 | -0.27% | 12.56 | 1.21 |
05/10 | 4,360 | 4,422 | 4,356 | 4,384 | +1.06% | 3,509,800 | 5兆8472億 | +0.16% | 12.63 | 1.22 |
05/09 | 4,343 | 4,389 | 4,328 | 4,338 | +0.77% | 2,959,800 | 5兆7858億 | -0.98% | 12.5 | 1.21 |
05/08 | 4,328 | 4,352 | 4,289 | 4,305 | -0.53% | 3,277,500 | 5兆7418億 | -1.87% | 12.4 | 1.2 |
05/07 | 4,316 | 4,338 | 4,289 | 4,328 | +1.19% | 3,719,300 | 5兆7725億 | -1.52% | 12.47 | 1.21 |
05/02 | 4,260 | 4,283 | 4,223 | 4,277 | -0.3% | 4,342,400 | 5兆7045億 | -2.84% | 12.32 | 1.19 |
05/01 | 4,276 | 4,307 | 4,250 | 4,290 | +0.23% | 3,541,700 | 5兆7218億 | -2.77% | 12.36 | 1.19 |
04/30 | 4,215 | 4,292 | 4,215 | 4,280 | +1.57% | 7,344,000 | 5兆7085億 | -3.15% | 12.33 | 1.19 |
04/26 | 4,030 | 4,233 | 4,025 | 4,214 | +3.64% | 10,815,600 | 5兆6204億 | -4.81% | 12.14 | 1.17 |
04/25 | 4,230 | 4,274 | 4,060 | 4,066 | -8.42% | 13,557,000 | 5兆4230億 | -8.42% | 11.71 | 1.13 |
04/24 | 4,476 | 4,484 | 4,404 | 4,440 | +0.02% | 4,658,700 | 5兆9219億 | -0.4% | 12.79 | 1.24 |
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 | 5,820 6/2 | 2,215 10/28 | 25,873,800 11/7 | - | - | +20.53% 1/7 | -33.32% 10/27 |
2009年 12月期 | 4,070 12/24 | 2,115 3/10 3/9 | 18,330,500 3/5 | - | - | +20.95% 3/27 | -10.49% 3/10 |
2010年 12月期 | 4,520 4/5 | 3,205 7/1 | 16,307,900 4/9 | 6兆286億 | 4兆2747億 | +10.41% 3/15 | -12.4% 7/1 |
2011年 12月期 | 4,280 1/6 | 3,220 11/24 | 19,496,700 5/26 | 5兆7085億 | 4兆2947億 | +7.5% 5/2 | -10.38% 3/17 |
2012年 12月期 | 4,015 3/28 3/27 | 2,308 7/26 | 32,252,400 7/26 | 5兆3550億 | 3兆783億 | +17.63% 12/19 | -18% 7/26 |
2013年 12月期 | 4,115 5/23 | 2,913 9/2 | 27,280,500 4/25 | 5兆4884億 | 3兆8852億 | +8.64% 4/24 | -11.86% 6/13 |
2014年 12月期 | 4,045 12/25 | 2,889 2/6 | 14,373,700 12/12 | 5兆3950億 | 3兆8532億 | +9.97% 12/1 | -8.75% 10/17 |
2015年 12月期 | 4,539 4/13 | 3,402 9/29 | 12,783,000 7/30 | 6兆539億 | 4兆5374億 | +7.81% 4/6 | -10.29% 1/21 |
2016年 12月期 | 3,656 1/4 | 2,780 6/28 | 12,718,100 6/27 | 4兆8762億 | 3兆7078億 | +8.7% 12/9 | -9.29% 2/12 |
2017年 12月期 | 4,472 11/9 | 3,218 2/8 | 16,382,700 4/27 | 5兆9645億 | 4兆2920億 | +8.93% 5/9 | -5.61% 7/7 |
2018年 12月期 | 4,395 2/2 | 2,877 12/26 | 14,530,200 10/26 | 5兆8618億 | 3兆8372億 | +4.23% 10/2 | -9.8% 10/29 |
2019年 12月期 | 3,338 4/17 | 2,688 8/26 | 9,066,700 10/29 | 4兆4521億 | 3兆5851億 | +5.82% 9/13 | -8.59% 8/15 |
2020年 12月期 | 3,099 1/20 | 1,627 10/20 | 32,998,400 7/29 | 4兆1333億 | 2兆1700億 | +18.37% 1/27 | -21.7% 3/16 |
2021年 12月期 | 2,938 10/20 | 1,876 1/4 | 20,271,400 10/27 | 3兆9185億 | 2兆5021億 | +9.35% 12/17 | -6.74% 10/28 |
2022年 12月期 | 3,516 8/22 | 2,539 3/8 | 15,951,900 10/27 | 4兆6895億 | 3兆3864億 | +8.47% 3/29 | -7.24% 1/4 |
2023年 12月期 | 3,912 6/22 | 2,755 1/16 | 22,531,900 7/28 | 5兆2176億 | 3兆6745億 | +9.58% 6/20 | -4.64% 10/4 |
最新 | 4,669 2024/9/18 | 4,110,500 | 6兆2273億 | -4.42% 4,885 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- -16%(0.84倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 61%(1.61倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -3%(0.97倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/30
- 19%(1.19倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- 68%(1.68倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 46%(1.46倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 42%(1.42倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/09/18 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
413円(1987/04/14) - 1030%(11.3倍)
4,669円(9/18)