株価チャート
株価
1/26
- 前日 (1/25)
- 4,445
- 始値
- 4,469
- 高値
- 4,494
- 安値
- 4,432
- 終値 -0.18%
- 4,437
- 出来高 -21.71%
- 2,735,300
乖離率
- 株価(5日)
移動平均値 - +0.8%
4,402 - 株価(25日)
移動平均値 - +2.9%
4,312 - 出来高(5日)
移動平均値 - -19.3%
3,389,380
2022/08/30~2023/01/26
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 | ||||||||||
01/26 | 4,469 | 4,494 | 4,432 | 4,437 | -0.18% | 2,735,300 | 6兆5407億 | +2.9% | 6.28 | 0.82 |
01/25 | 4,449 | 4,476 | 4,435 | 4,445 | -0.34% | 3,493,800 | 6兆5525億 | +3.13% | 6.29 | 0.82 |
01/24 | 4,400 | 4,496 | 4,395 | 4,460 | +2.34% | 4,808,800 | 6兆5746億 | +3.53% | 6.31 | 0.82 |
01/23 | 4,338 | 4,368 | 4,315 | 4,358 | +1.07% | 3,109,300 | 6兆4243億 | +1.14% | 6.16 | 0.8 |
01/20 | 4,290 | 4,325 | 4,276 | 4,312 | +0.98% | 2,799,700 | 6兆3565億 | 0% | 6.1 | 0.8 |
01/19 | 4,331 | 4,334 | 4,268 | 4,270 | -2.02% | 4,792,900 | 6兆2946億 | -1.09% | 6.04 | 0.79 |
01/18 | 4,335 | 4,367 | 4,293 | 4,358 | +1.11% | 4,227,200 | 6兆4243億 | +0.81% | 6.16 | 0.8 |
01/17 | 4,297 | 4,325 | 4,284 | 4,310 | +0.82% | 3,131,300 | 6兆3535億 | -0.44% | 6.1 | 0.8 |
01/16 | 4,311 | 4,312 | 4,250 | 4,275 | -1.52% | 3,369,100 | 6兆3019億 | -1.41% | 6.05 | 0.79 |
01/13 | 4,322 | 4,354 | 4,315 | 4,341 | +0.44% | 3,367,800 | 6兆3992億 | -0.09% | 6.14 | 0.8 |
01/12 | 4,300 | 4,353 | 4,296 | 4,322 | +0.77% | 4,387,800 | 6兆3712億 | -0.64% | 6.11 | 0.8 |
01/11 | 4,254 | 4,295 | 4,247 | 4,289 | +1.49% | 3,725,800 | 6兆3226億 | -1.52% | 6.07 | 0.79 |
01/10 | 4,232 | 4,268 | 4,211 | 4,226 | +0.62% | 4,477,800 | 6兆2297億 | -3.1% | 5.98 | 0.78 |
01/06 | 4,229 | 4,240 | 4,200 | 4,200 | -0.9% | 3,849,300 | 6兆1914億 | -3.98% | 5.94 | 0.77 |
01/05 | 4,224 | 4,269 | 4,202 | 4,238 | +0.57% | 3,853,100 | 6兆2474億 | -3.46% | 5.99 | 0.78 |
01/04 | 4,240 | 4,246 | 4,194 | 4,214 | -1.61% | 4,758,100 | 6兆2120億 | -4.31% | 5.96 | 0.78 |
2022 | ||||||||||
12/30 | 4,277 | 4,304 | 4,267 | 4,283 | +0.05% | 2,567,300 | 6兆3137億 | -3.08% | 6.06 | 0.79 |
12/29 | 4,285 | 4,286 | 4,243 | 4,281 | -1.56% | 3,247,800 | 6兆3108億 | -3.49% | 6.05 | 0.79 |
12/28 | 4,335 | 4,352 | 4,306 | 4,349 | +0.51% | 2,063,500 | 6兆4110億 | -2.34% | 6.15 | 0.8 |
12/27 | 4,339 | 4,345 | 4,308 | 4,327 | +0.3% | 1,626,400 | 6兆3786億 | -3% | 6.12 | 0.8 |
12/26 | 4,280 | 4,319 | 4,271 | 4,314 | +1.29% | 2,189,800 | 6兆3594億 | -3.4% | 6.1 | 0.8 |
12/23 | 4,274 | 4,282 | 4,226 | 4,259 | -1.3% | 3,073,200 | 6兆2783億 | -4.66% | 6.02 | 0.79 |
12/22 | 4,310 | 4,318 | 4,287 | 4,315 | +0.61% | 2,812,700 | 6兆3609億 | -3.49% | 6.1 | 0.8 |
12/21 | 4,330 | 4,360 | 4,289 | 4,289 | -0.95% | 3,750,700 | 6兆3226億 | -4.11% | 6.07 | 0.79 |
12/20 | 4,400 | 4,437 | 4,301 | 4,330 | -1.01% | 4,739,700 | 6兆3830億 | -3.24% | 6.12 | 0.8 |
12/19 | 4,373 | 4,394 | 4,364 | 4,374 | -0.57% | 2,454,300 | 6兆4479億 | -2.21% | 6.19 | 0.81 |
12/16 | 4,459 | 4,464 | 4,398 | 4,399 | -2.14% | 5,245,100 | 6兆4847億 | -1.63% | 6.22 | 0.81 |
12/15 | 4,432 | 4,507 | 4,427 | 4,495 | +1.22% | 3,108,600 | 6兆6262億 | +0.54% | 6.36 | 0.83 |
12/14 | 4,439 | 4,459 | 4,425 | 4,441 | +0.25% | 2,535,600 | 6兆5466億 | -0.49% | 6.28 | 0.82 |
12/13 | 4,472 | 4,482 | 4,423 | 4,430 | +0.18% | 3,141,900 | 6兆5304億 | -0.65% | 6.27 | 0.82 |
12/12 | 4,478 | 4,481 | 4,420 | 4,422 | -1.84% | 4,088,600 | 6兆5186億 | -0.81% | 6.25 | 0.82 |
12/09 | 4,493 | 4,579 | 4,493 | 4,505 | +0.54% | 3,758,200 | 6兆6410億 | +1.17% | 6.37 | 0.83 |
12/08 | 4,500 | 4,514 | 4,453 | 4,481 | -0.22% | 3,397,100 | 6兆6056億 | +0.83% | 6.34 | 0.83 |
12/07 | 4,476 | 4,526 | 4,471 | 4,491 | +0.16% | 3,102,600 | 6兆6203億 | +1.29% | 6.35 | 0.83 |
12/06 | 4,439 | 4,495 | 4,432 | 4,484 | +0.92% | 3,581,600 | 6兆6100億 | +1.56% | 6.34 | 0.83 |
12/05 | 4,433 | 4,453 | 4,398 | 4,443 | +0.05% | 3,750,200 | 6兆5496億 | +1.07% | 6.28 | 0.82 |
12/02 | 4,502 | 4,508 | 4,430 | 4,441 | -2.25% | 4,673,600 | 6兆5466億 | +1.39% | 6.28 | 0.82 |
12/01 | 4,596 | 4,623 | 4,543 | 4,543 | -1.35% | 4,522,700 | 6兆6970億 | +4.05% | 6.43 | 0.84 |
11/30 | 4,585 | 4,619 | 4,578 | 4,605 | +0.59% | 6,604,600 | 6兆7884億 | +5.89% | 6.51 | 0.85 |
11/29 | 4,611 | 4,625 | 4,540 | 4,578 | -0.65% | 4,373,100 | 6兆7486億 | +5.78% | 6.47 | 0.84 |
11/28 | 4,692 | 4,705 | 4,578 | 4,608 | -1.79% | 4,318,500 | 6兆7928億 | +6.99% | 6.52 | 0.85 |
11/25 | 4,690 | 4,700 | 4,656 | 4,692 | -0.34% | 4,142,600 | 6兆9166億 | +9.47% | 6.64 | 0.87 |
11/24 | 4,609 | 4,723 | 4,607 | 4,708 | +3.29% | 8,870,100 | 6兆9402億 | +10.46% | 6.66 | 0.87 |
11/22 | 4,474 | 4,587 | 4,455 | 4,558 | +2.54% | 8,570,900 | 6兆7191億 | +7.58% | 6.45 | 0.84 |
11/21 | 4,349 | 4,504 | 4,348 | 4,445 | +2.23% | 6,551,200 | 6兆5525億 | +5.43% | 6.29 | 0.82 |
11/18 | 4,330 | 4,382 | 4,330 | 4,348 | +0.14% | 3,364,800 | 6兆4095億 | +3.45% | 6.15 | 0.8 |
11/17 | 4,367 | 4,380 | 4,334 | 4,342 | -0.89% | 3,031,100 | 6兆4007億 | +3.65% | 6.14 | 0.8 |
11/16 | 4,339 | 4,390 | 4,331 | 4,381 | +1.44% | 4,987,700 | 6兆4582億 | +4.83% | 6.2 | 0.81 |
11/15 | 4,301 | 4,355 | 4,301 | 4,319 | +0.51% | 4,090,500 | 6兆3668億 | +3.6% | 6.11 | 0.8 |
11/14 | 4,311 | 4,319 | 4,271 | 4,297 | -0.99% | 4,519,000 | 6兆3344億 | +3.19% | 6.08 | 0.79 |
11/11 | 4,425 | 4,434 | 4,328 | 4,340 | -0.69% | 6,533,600 | 6兆3977億 | +4.23% | 6.14 | 0.8 |
11/10 | 4,300 | 4,404 | 4,290 | 4,370 | +1.35% | 6,566,800 | 6兆4420億 | +5.05% | 6.18 | 0.81 |
11/09 | 4,391 | 4,434 | 4,306 | 4,312 | -0.44% | 9,206,400 | 6兆3565億 | +3.78% | 6.1 | 0.8 |
11/08 | 4,460 | 4,500 | 4,201 | 4,331 | -1.64% | 16,604,800 | 6兆3845億 | +4.51% | 6.13 | 0.8 |
11/07 | 4,370 | 4,413 | 4,346 | 4,403 | +2.18% | 6,486,100 | 6兆4906億 | +6.64% | 6.23 | 0.81 |
11/04 | 4,283 | 4,344 | 4,259 | 4,309 | +0.94% | 6,239,900 | 6兆3520億 | +4.64% | 6.09 | 0.79 |
11/02 | 4,241 | 4,299 | 4,231 | 4,269 | +1.14% | 5,316,200 | 6兆2931億 | +3.84% | 6.04 | 0.79 |
11/01 | 4,140 | 4,222 | 4,130 | 4,221 | +4.71% | 7,019,000 | 6兆2223億 | +2.78% | 5.97 | 0.78 |
10/31 | 4,033 | 4,059 | 4,006 | 4,031 | +0.57% | 3,772,800 | 5兆9422億 | -1.75% | 5.7 | 0.74 |
10/28 | 4,030 | 4,039 | 3,994 | 4,008 | -0.79% | 18,141,200 | 5兆9083億 | -2.62% | 5.67 | 0.74 |
10/27 | 4,104 | 4,106 | 4,038 | 4,040 | -1.34% | 4,296,800 | 5兆9555億 | -2.11% | 5.71 | 0.75 |
10/26 | 4,115 | 4,121 | 4,086 | 4,095 | -0.73% | 3,567,900 | 6兆366億 | -1.11% | 5.79 | 0.76 |
10/25 | 4,088 | 4,127 | 4,068 | 4,125 | +1.28% | 3,032,000 | 6兆808億 | -0.6% | 5.83 | 0.76 |
10/24 | 4,122 | 4,131 | 4,060 | 4,073 | +0.52% | 2,982,700 | 6兆41億 | -2.11% | 5.76 | 0.75 |
10/21 | 4,064 | 4,076 | 4,046 | 4,052 | -0.59% | 3,108,700 | 5兆9732億 | -2.95% | 5.73 | 0.75 |
10/20 | 4,058 | 4,097 | 4,040 | 4,076 | -0.32% | 3,234,300 | 6兆86億 | -2.72% | 5.76 | 0.75 |
10/19 | 4,073 | 4,096 | 4,062 | 4,089 | +0.25% | 2,985,000 | 6兆277億 | -2.71% | 5.78 | 0.75 |
10/18 | 4,080 | 4,101 | 4,048 | 4,079 | +0.94% | 3,613,000 | 6兆130億 | -3.23% | 5.77 | 0.75 |
10/17 | 4,057 | 4,077 | 4,026 | 4,041 | -1.92% | 3,787,400 | 5兆9570億 | -4.4% | 5.72 | 0.75 |
10/14 | 4,080 | 4,155 | 4,065 | 4,120 | +2.74% | 5,245,800 | 6兆734億 | -2.78% | 5.83 | 0.76 |
10/13 | 4,055 | 4,079 | 3,998 | 4,010 | -1.96% | 3,926,600 | 5兆9113億 | -5.58% | 5.67 | 0.74 |
10/12 | 4,089 | 4,102 | 4,046 | 4,090 | -0.7% | 3,384,200 | 6兆292億 | -4.04% | 5.78 | 0.75 |
10/11 | 4,148 | 4,164 | 4,109 | 4,119 | -2.07% | 4,308,700 | 6兆720億 | -3.6% | 5.83 | 0.76 |
10/07 | 4,210 | 4,246 | 4,204 | 4,206 | -1.73% | 3,676,900 | 6兆2002億 | -1.82% | 5.95 | 0.78 |
10/06 | 4,299 | 4,355 | 4,269 | 4,280 | +0.87% | 4,307,100 | 6兆3093億 | -0.42% | 6.05 | 0.79 |
10/05 | 4,294 | 4,322 | 4,239 | 4,243 | +0.05% | 3,864,600 | 6兆2547億 | -1.62% | 6 | 0.78 |
10/04 | 4,170 | 4,256 | 4,161 | 4,241 | +4.82% | 5,135,300 | 6兆2518億 | -1.92% | 6 | 0.78 |
10/03 | 3,990 | 4,048 | 3,948 | 4,046 | +1.97% | 3,593,700 | 5兆9643億 | -6.69% | 5.72 | 0.75 |
09/30 | 4,073 | 4,087 | 3,946 | 3,968 | -3.57% | 5,925,600 | 5兆8494億 | -8.89% | 5.61 | 0.73 |
09/29 | 4,117 | 4,142 | 4,046 | 4,115 | -0.68% | 4,349,300 | 6兆1137億 | -5.94% | 5.82 | 0.76 |
09/28 | 4,140 | 4,176 | 4,088 | 4,143 | -0.48% | 5,002,700 | 6兆1553億 | -5.56% | 5.86 | 0.77 |
09/27 | 4,150 | 4,213 | 4,137 | 4,163 | +1.07% | 3,737,300 | 6兆1850億 | -5.34% | 5.89 | 0.77 |
09/26 | 4,253 | 4,257 | 4,119 | 4,119 | -5.33% | 5,433,000 | 6兆1196億 | -6.51% | 5.83 | 0.76 |
09/22 | 4,280 | 4,359 | 4,276 | 4,351 | +1.19% | 3,392,900 | 6兆4643億 | -1.43% | 6.15 | 0.81 |
09/21 | 4,311 | 4,334 | 4,286 | 4,300 | -1.58% | 3,373,600 | 6兆3886億 | -2.58% | 6.08 | 0.8 |
09/20 | 4,371 | 4,401 | 4,350 | 4,369 | +0.71% | 3,096,500 | 6兆4911億 | -1.02% | 6.18 | 0.81 |
09/16 | 4,363 | 4,392 | 4,336 | 4,338 | -1.25% | 4,526,100 | 6兆4450億 | -1.63% | 6.14 | 0.81 |
09/15 | 4,379 | 4,402 | 4,365 | 4,393 | -0.5% | 2,162,700 | 6兆5267億 | -0.32% | 6.21 | 0.82 |
09/14 | 4,387 | 4,432 | 4,360 | 4,415 | -0.32% | 3,626,100 | 6兆5594億 | +0.39% | 6.24 | 0.82 |
09/13 | 4,429 | 4,439 | 4,391 | 4,429 | +0.29% | 2,211,200 | 6兆5802億 | +0.93% | 6.26 | 0.82 |
09/12 | 4,440 | 4,454 | 4,401 | 4,416 | +0.94% | 2,739,800 | 6兆5609億 | +0.89% | 6.25 | 0.82 |
09/09 | 4,351 | 4,393 | 4,347 | 4,375 | 0% | 4,742,100 | 6兆5000億 | +0.21% | 6.19 | 0.81 |
09/08 | 4,326 | 4,377 | 4,317 | 4,375 | +1.41% | 4,032,200 | 6兆5000億 | +0.44% | 6.19 | 0.81 |
09/07 | 4,338 | 4,346 | 4,275 | 4,314 | -1.1% | 3,936,600 | 6兆4094億 | -0.76% | 6.1 | 0.8 |
09/06 | 4,397 | 4,398 | 4,346 | 4,362 | -0.23% | 2,571,100 | 6兆4807億 | +0.65% | 6.17 | 0.81 |
09/05 | 4,368 | 4,402 | 4,345 | 4,372 | +0.09% | 3,031,800 | 6兆4955億 | +1.16% | 6.18 | 0.81 |
09/02 | 4,405 | 4,416 | 4,320 | 4,368 | -0.73% | 4,212,800 | 6兆4896億 | +1.46% | 6.18 | 0.81 |
09/01 | 4,510 | 4,521 | 4,400 | 4,400 | -3.59% | 5,526,000 | 6兆5371億 | +2.56% | 6.22 | 0.82 |
08/31 | 4,577 | 4,590 | 4,539 | 4,564 | -1.53% | 4,965,700 | 6兆7808億 | +6.81% | 6.45 | 0.85 |
08/30 | 4,563 | 4,635 | 4,562 | 4,635 | +2.36% | 3,669,700 | 6兆8863億 | +9.08% | 6.56 | 0.86 |
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 | 3,810 10/19 10/15 | 2,245 1/22 | 41,029,900 6/1 | - | - | +17.31% 2/15 | -23.48% 1/22 |
2009年 3月期 | 3,950 5/20 | 923 11/21 | 53,407,400 11/20 | - | - | +20.83% 4/13 | -34.96% 11/20 |
2010年 3月期 | 2,542 1/15 | 1,317 4/1 | 22,098,800 6/10 | - | - | +13.72% 5/11 | -12.58% 7/13 |
2011年 3月期 | 2,500 4/12 | 1,756 3/15 | 22,939,000 5/7 | 4兆2417億 | 2兆9793億 | +7.67% 1/6 | -17.44% 3/15 |
2012年 3月期 | 2,370 4/4 | 1,393 10/5 | 31,780,900 10/4 | 4兆211億 | 2兆3634億 | +12.01% 2/21 | -17.78% 10/5 |
2013年 3月期 | 1,978 2/7 2/6 | 1,330 10/15 | 19,430,200 2/1 | 3兆3560億 | 2兆2565億 | +11.55% 1/25 | -9.14% 5/21 |
2014年 3月期 | 2,108 5/22 | 1,625 4/4 | 30,073,500 5/22 | 3兆5766億 | 2兆7571億 | +11.94% 5/22 | -10.17% 2/4 |
2015年 3月期 | 2,523 3/26 | 1,805 4/11 | 19,126,700 5/8 | 4兆974億 | 2兆9845億 | +9.59% 11/14 | -11.31% 10/17 |
2016年 3月期 | 2,837 6/4 6/3 | 1,565 2/12 | 18,541,700 11/6 | 4兆6073億 | 2兆4884億 | +11.69% 3/4 | -15.8% 8/25 |
2017年 3月期 | 2,706 2/2 | 1,680 6/28 | 16,452,500 5/31 | 4兆3027億 | 2兆6713億 | +10.88% 8/19 | -7.94% 6/16 |
2018年 3月期 | 3,318 1/15 | 2,209 5/18 | 12,457,800 8/3 | 5兆2758億 | 3兆5124億 | +10.04% 11/9 | -7.15% 2/13 |
2019年 3月期 | 3,638 10/5 | 2,776 4/3 | 17,158,000 5/31 | 5兆7846億 | 4兆4140億 | +11.79% 9/25 | -8.81% 10/26 |
2020年 3月期 | 3,178 4/8 | 2,149 3/13 | 19,510,600 5/10 | 5兆532億 | 3兆4170億 | +7.06% 9/11 | -17.21% 3/13 |
2021年 3月期 | 3,298 3/23 | 2,095 4/6 | 24,943,700 8/31 | 4兆8999億 | 3兆3312億 | +13.24% 9/1 | -7.57% 6/29 |
2022年 3月期 | 4,749 3/28 | 2,869 5/12 | 34,321,300 10/28 | 7兆557億 | 4兆2625億 | +13.02% 3/25 | -6.57% 11/10 |
最新 | 4,437 2023/1/26 | 2,735,300 | 6兆5407億 | +2.9% 4,312 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 12%(1.12倍)
- 1986/12/27 vs 1985/12/28
- 59%(1.59倍)
- 1987/12/28 vs 1986/12/27
- 0%(1倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -14%(0.86倍)
- 1998/12/30 vs 1997/12/30
- -37%(0.63倍)
- 1999/12/30 vs 1998/12/30
- 21%(1.21倍)
- 2000/12/29 vs 1999/12/30
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 57%(1.57倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- 37%(1.37倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 86%(1.86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
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/01/26 vs 2022/12/30
- 4%(1.04倍)
- 過去安値
455円(1983/06/08) - 876%(9.76倍)
4,437円(1/26)