株価チャート
株価
9/20
- 前日 (9/19)
- 8,946
- 始値
- 9,082
- 高値
- 9,276
- 安値
- 9,065
- 終値 +1.86%
- 9,112
- 出来高 +45.45%
- 9,976,300
乖離率
- 株価（5日）
移動平均値 - +2.19%
8,917 - 株価（25日）
移動平均値 - -3.32%
9,425 - 出来高（5日）
移動平均値 - +31.74%
7,572,820
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 9,082 | 9,276 | 9,065 | 9,112 | +1.86% | 9,976,300 | 11兆9201億 | -3.32% | 11.17 | 0.79 |
| 09/19 | 8,960 | 9,072 | 8,931 | 8,946 | +1.72% | 6,858,800 | 11兆7029億 | -5.31% | 10.96 | 0.78 |
| 09/18 | 8,838 | 8,862 | 8,728 | 8,795 | +0.51% | 5,744,600 | 11兆5054億 | -7.09% | 10.78 | 0.76 |
| 09/17 | 8,964 | 9,022 | 8,601 | 8,750 | -2.58% | 8,976,500 | 11兆4465億 | -7.77% | 10.72 | 0.76 |
| 09/13 | 9,015 | 9,077 | 8,937 | 8,982 | -0.76% | 6,307,900 | 11兆7500億 | -5.41% | 11.01 | 0.78 |
| 09/12 | 9,050 | 9,100 | 8,971 | 9,051 | +1.89% | 6,075,400 | 11兆8403億 | -4.55% | 11.09 | 0.79 |
| 09/11 | 8,932 | 9,004 | 8,802 | 8,883 | -1.69% | 6,769,100 | 11兆6205億 | -6.23% | 10.89 | 0.77 |
| 09/10 | 9,031 | 9,247 | 9,031 | 9,036 | +0.51% | 7,555,000 | 11兆8206億 | -4.26% | 11.07 | 0.79 |
| 09/09 | 8,880 | 9,038 | 8,796 | 8,990 | -2.07% | 8,944,400 | 11兆7605億 | -4.39% | 11.02 | 0.78 |
| 09/06 | 9,300 | 9,424 | 9,142 | 9,180 | -1.54% | 6,616,300 | 12兆90億 | -2.65% | 11.25 | 0.8 |
| 09/05 | 9,225 | 9,487 | 9,171 | 9,324 | -0.97% | 8,887,300 | 12兆1974億 | -1.83% | 11.43 | 0.81 |
| 09/04 | 9,610 | 9,614 | 9,357 | 9,415 | -4.99% | 11,209,700 | 12兆3164億 | -1.53% | 11.54 | 0.82 |
| 09/03 | 9,674 | 9,911 | 9,637 | 9,910 | +3.26% | 7,166,300 | 12兆9640億 | +3.2% | 12.15 | 0.86 |
| 09/02 | 9,620 | 9,668 | 9,536 | 9,597 | +0.49% | 5,899,600 | 12兆5545億 | -0.35% | 11.76 | 0.83 |
| 08/30 | 9,600 | 9,618 | 9,493 | 9,550 | -0.22% | 8,461,700 | 12兆5844億 | -1.23% | 11.7 | 0.83 |
| 08/29 | 9,621 | 9,638 | 9,535 | 9,571 | -0.34% | 6,690,900 | 12兆6120億 | -1.38% | 11.73 | 0.83 |
| 08/28 | 9,550 | 9,644 | 9,514 | 9,604 | +0.76% | 5,638,000 | 12兆6555億 | -1.58% | 11.77 | 0.83 |
| 08/27 | 9,500 | 9,623 | 9,402 | 9,532 | -0.37% | 8,464,500 | 12兆5606億 | -2.91% | 11.68 | 0.83 |
| 08/26 | 9,821 | 9,849 | 9,520 | 9,567 | -3.26% | 7,906,800 | 12兆6068億 | -3.09% | 11.73 | 0.83 |
| 08/23 | 9,804 | 9,909 | 9,715 | 9,889 | +0.91% | 6,902,800 | 13兆311億 | -0.41% | 12.12 | 0.86 |
| 08/22 | 9,850 | 9,909 | 9,753 | 9,800 | -0.99% | 5,948,700 | 12兆9138億 | -1.71% | 12.01 | 0.85 |
| 08/21 | 9,852 | 9,987 | 9,825 | 9,898 | -1.02% | 5,666,000 | 13兆429億 | -1.17% | 12.13 | 0.86 |
| 08/20 | 10,115 | 10,120 | 9,961 | 10,000 | -0.4% | 5,514,300 | 13兆1773億 | -0.59% | 12.26 | 0.87 |
| 08/19 | 10,170 | 10,335 | 10,025 | 10,040 | -1.52% | 7,488,700 | 13兆2300億 | -0.51% | 12.31 | 0.87 |
| 08/16 | 10,030 | 10,195 | 9,930 | 10,195 | +5.11% | 11,413,200 | 13兆4343億 | +0.62% | 12.5 | 0.89 |
| 08/15 | 9,498 | 9,961 | 9,440 | 9,699 | +3.21% | 14,854,300 | 12兆7807億 | -4.61% | 11.89 | 0.84 |
| 08/14 | 9,450 | 9,595 | 9,345 | 9,397 | +0.85% | 9,570,600 | 12兆3827億 | -8.06% | 11.52 | 0.82 |
| 08/13 | 9,020 | 9,333 | 8,965 | 9,318 | +3.9% | 11,110,000 | 12兆2786億 | -9.44% | 11.42 | 0.81 |
| 08/09 | 8,947 | 9,068 | 8,825 | 8,968 | +3.71% | 15,459,100 | 11兆8174億 | -13.46% | 10.99 | 0.78 |
| 08/08 | 8,669 | 8,966 | 8,605 | 8,647 | -1.95% | 16,816,200 | 11兆3944億 | -17.29% | 10.6 | 0.75 |
| 08/07 | 7,935 | 9,078 | 7,932 | 8,819 | +10.24% | 31,689,400 | 11兆6211億 | -16.39% | 10.81 | 0.77 |
| 08/06 | 8,520 | 8,830 | 7,781 | 8,000 | -1.98% | 45,364,100 | 10兆5419億 | -24.78% | 9.8 | 0.7 |
| 08/05 | 8,162 | 8,513 | 8,162 | 8,162 | -15.52% | 19,777,400 | 10兆7553億 | -24.07% | 10 | 0.71 |
| 08/02 | 10,090 | 10,260 | 9,613 | 9,662 | -11.19% | 16,453,300 | 12兆7319億 | -10.97% | 11.84 | 0.84 |
| 08/01 | 10,870 | 10,995 | 10,705 | 10,880 | -0.32% | 11,085,700 | 14兆3370億 | -0.03% | 13.33 | 0.95 |
| 07/31 | 10,530 | 10,970 | 10,520 | 10,915 | +4.5% | 13,789,400 | 14兆3831億 | +0.47% | 13.38 | 0.95 |
| 07/30 | 10,410 | 10,525 | 10,355 | 10,445 | -1.69% | 5,284,800 | 13兆7637億 | -3.66% | 12.8 | 0.91 |
| 07/29 | 10,660 | 10,675 | 10,505 | 10,625 | +0.76% | 6,218,400 | 14兆9億 | -1.85% | 13.02 | 0.92 |
| 07/26 | 10,430 | 10,660 | 10,330 | 10,545 | +1.01% | 6,305,800 | 13兆8919億 | -2.36% | 12.92 | 0.92 |
| 07/25 | 10,680 | 10,775 | 10,390 | 10,440 | -4.26% | 7,350,900 | 13兆7536億 | -3.14% | 12.8 | 0.91 |
| 07/24 | 11,095 | 11,180 | 10,895 | 10,905 | -1.76% | 4,557,300 | 14兆3662億 | +1.32% | 13.37 | 0.95 |
| 07/23 | 10,945 | 11,115 | 10,925 | 11,100 | +1.88% | 3,766,700 | 14兆6231億 | +3.49% | 13.6 | 0.96 |
| 07/22 | 11,030 | 11,040 | 10,870 | 10,895 | -0.91% | 3,155,900 | 14兆3530億 | +2.05% | 13.35 | 0.95 |
| 07/19 | 10,995 | 10,995 | 10,865 | 10,995 | +0.78% | 3,187,500 | 14兆4847億 | +3.34% | 13.48 | 0.96 |
| 07/18 | 10,805 | 11,035 | 10,780 | 10,910 | +0.05% | 4,574,000 | 14兆3728億 | +2.92% | 13.37 | 0.95 |
| 07/17 | 11,100 | 11,110 | 10,865 | 10,905 | -0.95% | 5,229,800 | 14兆3662億 | +3.18% | 13.37 | 0.95 |
| 07/16 | 10,850 | 11,065 | 10,825 | 11,010 | +2.04% | 4,751,000 | 14兆5045億 | +4.42% | 13.49 | 0.96 |
| 07/12 | 10,940 | 10,955 | 10,730 | 10,790 | -2.49% | 6,282,900 | 14兆2147億 | +2.58% | 13.22 | 0.94 |
| 07/11 | 11,205 | 11,265 | 11,035 | 11,065 | -0.27% | 5,243,400 | 14兆5769億 | +5.44% | 13.56 | 0.96 |
| 07/10 | 11,100 | 11,190 | 10,975 | 11,095 | +0.59% | 5,959,200 | 14兆6165億 | +6.09% | 13.6 | 0.96 |
| 07/09 | 11,095 | 11,095 | 10,950 | 11,030 | -0.54% | 4,557,800 | 14兆5308億 | +5.87% | 13.52 | 0.96 |
| 07/08 | 11,130 | 11,250 | 11,090 | 11,090 | -0.67% | 4,050,200 | 14兆6099億 | +6.74% | 13.59 | 0.96 |
| 07/05 | 11,270 | 11,350 | 11,160 | 11,165 | -0.71% | 4,289,800 | 14兆7087億 | +7.72% | 13.68 | 0.97 |
| 07/04 | 11,030 | 11,260 | 10,980 | 11,245 | +2.13% | 5,706,400 | 14兆8141億 | +8.86% | 13.78 | 0.98 |
| 07/03 | 11,130 | 11,130 | 10,950 | 11,010 | 0% | 5,239,200 | 14兆5045億 | +7.08% | 13.49 | 0.96 |
| 07/02 | 10,845 | 11,130 | 10,795 | 11,010 | +1.62% | 8,877,500 | 14兆5045億 | +7.49% | 13.49 | 0.96 |
| 07/01 | 10,845 | 10,875 | 10,690 | 10,835 | +1.03% | 5,656,900 | 14兆2739億 | +6.15% | 13.28 | 0.94 |
| 06/28 | 10,540 | 10,760 | 10,520 | 10,725 | +2.63% | 8,565,400 | 14兆1290億 | +5.46% | 13.14 | 0.93 |
| 06/27 | 10,440 | 10,545 | 10,420 | 10,450 | +0.38% | 5,050,600 | 13兆7667億 | +3.13% | 12.81 | 0.9 |
| 06/26 | 10,400 | 10,480 | 10,370 | 10,410 | +0.58% | 5,851,100 | 13兆7141億 | +3.01% | 12.76 | 0.9 |
| 06/25 | 10,115 | 10,400 | 10,080 | 10,350 | +3.19% | 6,757,100 | 13兆6350億 | +2.65% | 12.69 | 0.9 |
| 06/24 | 10,000 | 10,100 | 9,955 | 10,030 | +0.3% | 5,544,600 | 13兆2134億 | -0.34% | 12.29 | 0.87 |
| 06/21 | 10,080 | 10,130 | 9,995 | 10,000 | 0% | 6,062,900 | 13兆1739億 | -0.57% | 12.26 | 0.87 |
| 06/20 | 10,010 | 10,075 | 9,900 | 10,000 | -0.5% | 4,294,300 | 13兆1739億 | -0.46% | 12.26 | 0.87 |
| 06/19 | 9,950 | 10,110 | 9,950 | 10,050 | +0.77% | 4,042,600 | 13兆2398億 | +0.28% | 12.32 | 0.87 |
| 06/18 | 9,920 | 9,997 | 9,836 | 9,973 | +1.15% | 4,999,200 | 13兆1384億 | -0.15% | 12.22 | 0.86 |
| 06/17 | 9,958 | 10,040 | 9,860 | 9,860 | -1.3% | 4,997,500 | 12兆9895億 | -0.96% | 12.08 | 0.85 |
| 06/14 | 9,886 | 10,135 | 9,882 | 9,990 | -0.1% | 8,243,900 | 13兆1607億 | +0.65% | 12.24 | 0.86 |
| 06/13 | 10,165 | 10,170 | 9,963 | 10,000 | -1.43% | 5,265,300 | 13兆1739億 | +1.15% | 12.26 | 0.87 |
| 06/12 | 10,130 | 10,200 | 10,085 | 10,145 | -1.31% | 4,142,700 | 13兆3649億 | +3.08% | 12.43 | 0.88 |
| 06/11 | 10,415 | 10,450 | 10,280 | 10,280 | -0.82% | 4,230,100 | 13兆5428億 | +5.02% | 12.6 | 0.89 |
| 06/10 | 10,280 | 10,385 | 10,250 | 10,365 | +1.77% | 3,872,100 | 13兆6548億 | +6.48% | 12.7 | 0.9 |
| 06/07 | 10,160 | 10,285 | 10,120 | 10,185 | +0.25% | 4,327,700 | 13兆4176億 | +5.28% | 12.48 | 0.88 |
| 06/06 | 10,050 | 10,245 | 10,035 | 10,160 | +0.69% | 5,648,200 | 13兆3847億 | +5.55% | 12.45 | 0.88 |
| 06/05 | 10,220 | 10,225 | 9,983 | 10,090 | -2.42% | 7,580,500 | 13兆2925億 | +5.33% | 12.37 | 0.87 |
| 06/04 | 10,440 | 10,580 | 10,330 | 10,340 | -1.01% | 7,347,900 | 13兆6218億 | +8.53% | 12.67 | 0.89 |
| 06/03 | 10,380 | 10,545 | 10,365 | 10,445 | +1.51% | 6,605,100 | 13兆7602億 | +10.35% | 12.8 | 0.9 |
| 05/31 | 10,040 | 10,320 | 10,040 | 10,290 | +2.44% | 12,486,700 | 13兆5560億 | +9.44% | 12.61 | 0.89 |
| 05/30 | 9,965 | 10,160 | 9,935 | 10,045 | +0.05% | 8,118,000 | 13兆2332億 | +7.53% | 12.31 | 0.87 |
| 05/29 | 10,150 | 10,295 | 10,025 | 10,040 | -0.64% | 7,406,800 | 13兆2266億 | +8.1% | 12.31 | 0.87 |
| 05/28 | 9,904 | 10,180 | 9,879 | 10,105 | +1.82% | 8,256,500 | 13兆3122億 | +9.5% | 12.38 | 0.87 |
| 05/27 | 9,780 | 9,926 | 9,733 | 9,924 | +1.38% | 4,740,400 | 13兆738億 | +8.25% | 12.16 | 0.86 |
| 05/24 | 9,684 | 9,820 | 9,681 | 9,789 | -0.01% | 4,907,800 | 12兆8960億 | +7.42% | 12 | 0.85 |
| 05/23 | 9,821 | 9,870 | 9,678 | 9,790 | -0.34% | 6,880,200 | 12兆8973億 | +7.97% | 12 | 0.85 |
| 05/22 | 9,890 | 9,945 | 9,795 | 9,823 | -0.48% | 6,929,600 | 12兆9407億 | +8.76% | 12.04 | 0.85 |
| 05/21 | 9,810 | 9,910 | 9,775 | 9,870 | +0.01% | 7,225,200 | 13兆27億 | +9.69% | 12.1 | 0.85 |
| 05/20 | 9,704 | 9,886 | 9,671 | 9,869 | +1.5% | 8,998,100 | 13兆13億 | +10.08% | 12.1 | 0.85 |
| 05/17 | 9,300 | 9,736 | 9,294 | 9,723 | +3.44% | 14,129,800 | 12兆8090億 | +8.95% | 11.92 | 0.84 |
| 05/16 | 9,353 | 9,447 | 9,219 | 9,400 | +2.14% | 16,065,900 | 12兆3835億 | +5.72% | 11.52 | 0.81 |
| 05/15 | 9,201 | 9,362 | 9,180 | 9,203 | +0.48% | 8,969,700 | 12兆1240億 | +3.77% | 11.28 | 0.8 |
| 05/14 | 9,145 | 9,167 | 9,064 | 9,159 | +0.6% | 6,116,900 | 12兆660億 | +3.49% | 11.23 | 0.79 |
| 05/13 | 9,009 | 9,153 | 8,991 | 9,104 | +1.16% | 6,387,800 | 11兆9935億 | +3.01% | 11.16 | 0.79 |
| 05/10 | 8,929 | 9,030 | 8,895 | 9,000 | +0.98% | 6,547,900 | 11兆8565億 | +1.99% | 11.03 | 0.78 |
| 05/09 | 8,854 | 8,944 | 8,830 | 8,913 | +1.27% | 4,486,400 | 11兆7419億 | +1.2% | 10.92 | 0.77 |
| 05/08 | 8,850 | 8,896 | 8,788 | 8,801 | -1.19% | 4,095,200 | 11兆5944億 | +0.07% | 10.79 | 0.76 |
| 05/07 | 8,920 | 8,930 | 8,826 | 8,907 | +0.42% | 4,200,900 | 11兆7340億 | +1.23% | 10.92 | 0.77 |
| 05/02 | 8,947 | 8,952 | 8,826 | 8,870 | -1.38% | 4,784,300 | 11兆6853億 | +0.84% | 10.87 | 0.77 |
| 05/01 | 8,946 | 9,016 | 8,834 | 8,994 | +0.16% | 6,847,100 | 11兆8486億 | +2.16% | 11.02 | 0.78 |
| 04/30 | 8,785 | 8,980 | 8,760 | 8,980 | +2.2% | 7,204,700 | 11兆8302億 | +2.03% | 11.01 | 0.78 |
| 04/26 | 8,763 | 8,841 | 8,693 | 8,787 | -0.1% | 6,169,500 | 11兆7528億 | -0.15% | 10.77 | 0.77 |
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 | |
| 2007年 3月期 | 13,900 1,390,000 4/11 | 10,100 1,010,000 3/19 | 8,834,900 88,349 10/30 | - | - | +9.03% 7/11 | -9.66% 11/24 |
| 2008年 3月期 | 12,100 1,210,000 6/21 1,210,000 6/20 他4件 | 6,330 633,000 3/17 | 14,201,400 142,014 5/23 | - | - | +20.17% 4/28 | -16.45% 1/22 |
| 2009年 3月期 | 9,640 964,000 6/6 | 2,585 3/10 | 20,720,700 207,207 9/8 | - | - | +27.13% 3/24 | -41.96% 10/28 |
| 2010年 3月期 | 4,520 6/12 | 2,591 1/5 | 78,780,300 1/28 | - | - | +24.2% 5/11 | -20.16% 9/28 |
| 2011年 3月期 | 3,355 4/15 | 2,235 3/15 | 31,976,900 4/7 | 4兆7441億 | 3兆1604億 | +9.09% 12/17 | -17.34% 3/15 |
| 2012年 3月期 | 2,933 3/19 | 2,003 11/10 | 23,784,200 11/9 | 4兆1474億 | 2兆8323億 | +11.33% 2/15 | -8.7% 8/11 |
| 2013年 3月期 | 4,255 3/12 | 2,231 6/4 | 23,903,100 3/11 | 6兆168億 | 3兆1547億 | +16.86% 2/4 | -8.71% 5/11 |
| 2014年 3月期 | 5,470 12/30 | 3,545 4/2 | 35,672,100 4/5 | 7兆7348億 | 5兆128億 | +11.75% 7/1 | -14.72% 6/3 |
| 2015年 3月期 | 4,915 3/16 | 3,800 5/21 | 21,091,200 11/4 | 6兆9500億 | 5兆3734億 | +13.01% 2/19 | -11.39% 10/17 |
| 2016年 3月期 | 5,770 8/11 | 2,820 2/12 | 29,247,600 2/12 | 8兆1591億 | 3兆9876億 | +13.21% 3/14 | -25.17% 2/12 |
| 2017年 3月期 | 4,768 12/15 | 2,767 7/8 | 30,398,400 11/16 | 6兆7422億 | 3兆9126億 | +17.32% 11/16 | -12.3% 6/28 |
| 2018年 3月期 | 5,333 1/15 | 3,760 4/17 | 16,123,000 2/6 | 7兆5432億 | 5兆3168億 | +8.52% 12/13 | -8.03% 2/14 |
| 2019年 3月期 | 4,807 5/17 | 3,483 12/25 | 15,567,700 7/31 | 6兆7992億 | 4兆8741億 | +6.82% 9/25 | -11.38% 12/25 |
| 2020年 3月期 | 4,167 4/18 | 2,508 3/23 | 21,288,100 3/16 | 5兆8313億 | 3兆4439億 | +7.77% 9/17 | -24.56% 3/13 |
| 2021年 3月期 | 4,354 3/19 | 2,521 4/3 | 20,117,800 1/7 | 5兆9825億 | 3兆4617億 | +16.01% 6/8 | -7.61% 7/31 |
| 2022年 3月期 | 4,461 2/9 | 3,641 7/20 | 25,139,400 3/8 | 6兆1310億 | 5兆28億 | +8.19% 1/13 | -12.12% 3/8 |
| 2023年 3月期 | 6,261 3/9 | 3,816 4/7 | 32,342,100 12/21 | 8兆6069億 | 5兆2445億 | +12.85% 12/23 | -11.03% 3/20 |
| 2024年 3月期 | 9,159 3/27 3/8 | 5,278 4/6 | 22,677,200 7/28 | 12兆2504億 | 7兆2556億 | +12.51% 3/8 | -8.34% 12/18 |
| 最新 | 9,112 2024/9/20 | 9,976,300 | 11兆9201億 | -3.32% 9,425 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 54%（1.54倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/24 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/24
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/09/20 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
1,620円（2003/04/28） - 462%（5.62倍）
9,112円（9/20）