株価チャート
2003/03/31～2024/04/16
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 | ||||||||||
| 04/16 | 3,045 | 3,062 | 2,881 | 2,976 | -2.3% | 132,682,900 | 7兆5568億 | +39.98% | 11.79 | 0.76 |
| 03/29 | 2,799 | 3,155 | 2,787 | 3,046 | +8.75% | 364,963,800 | 7兆7345億 | +47.15% | 12.06 | 0.78 |
| 02/29 | 2,660 | 2,829 | 2,627 | 2,801 | +3.66% | 279,270,100 | 7兆1124億 | +39.42% | 11.09 | 0.72 |
| 01/31 | 2,430 | 2,703 | 2,403 | 2,702 | +11.98% | 233,976,400 | 6兆8610億 | +37.93% | 10.7 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 2,520 | 2,529 | 2,294 | 2,413 | -3.94% | 231,151,700 | 6兆1272億 | +26.34% | 9.56 | 0.62 |
| 11/30 | 2,585 | 2,675 | 2,317 | 2,512 | -1.34% | 276,913,000 | 6兆3785億 | +34.4% | 9.95 | 0.65 |
| 10/31 | 2,560 | 2,612 | 2,417 | 2,546 | +0.2% | 252,568,300 | 6兆4649億 | +39.2% | 10.08 | 0.65 |
| 09/29 | 2,413 | 2,725 | 2,412 | 2,541 | +5.44% | 308,585,800 | 6兆4522億 | +41.96% | 10.06 | 0.67 |
| 08/31 | 2,415 | 2,452 | 2,223 | 2,410 | +0.25% | 225,056,100 | 6兆1195億 | +37.71% | 9.55 | 0.64 |
| 07/31 | 2,205 | 2,447 | 2,175 | 2,404 | +9.32% | 252,992,300 | 6兆1043億 | +40.01% | 9.52 | 0.64 |
| 06/30 | 2,030 | 2,225 | 2,026 | 2,199 | +7.11% | 253,962,800 | 5兆5838億 | +30.58% | 8.71 | 0.59 |
| 05/31 | 1,986 | 2,109 | 1,955 | 2,053 | +4.48% | 198,558,000 | 5兆2130億 | +23.45% | 8.13 | 0.55 |
| 04/28 | 1,874 | 2,065 | 1,872 | 1,965 | +4.63% | 195,835,900 | 4兆9896億 | +19.67% | 7.78 | 0.52 |
| 03/31 | 2,125 | 2,238 | 1,744 | 1,878 | -11.54% | 387,256,300 | 4兆7687億 | +15.36% | 8.57 | 0.52 |
| 02/28 | 2,030 | 2,154 | 1,971 | 2,123 | +4.68% | 231,585,600 | 5兆3908億 | +31.46% | 9.68 | 0.59 |
| 01/31 | 1,870 | 2,095 | 1,841 | 2,028 | +9.27% | 332,807,700 | 5兆1495億 | +27.95% | 9.25 | 0.56 |
| 2022 | ||||||||||
| 12/30 | 1,715 | 1,894 | 1,636 | 1,856 | +8.1% | 255,140,900 | 4兆7128億 | +19.28% | 8.47 | 0.52 |
| 11/30 | 1,606 | 1,728 | 1,595 | 1,717 | +6.91% | 193,332,500 | 4兆3598億 | +11.86% | 7.83 | 0.48 |
| 10/31 | 1,556 | 1,656 | 1,537 | 1,606 | +2.75% | 182,296,400 | 4兆780億 | +5.8% | 7.33 | 0.45 |
| 09/30 | 1,595 | 1,684 | 1,556 | 1,563 | -1.94% | 184,003,900 | 3兆9688億 | +3.78% | 7.13 | 0.43 |
| 08/31 | 1,591 | 1,601 | 1,552 | 1,594 | +0.63% | 146,080,600 | 4兆475億 | +6.2% | 7.27 | 0.44 |
| 07/29 | 1,544 | 1,599 | 1,529 | 1,584 | +2.66% | 150,848,800 | 4兆221億 | +6.38% | 7.22 | 0.44 |
| 06/30 | 1,534 | 1,577 | 1,487 | 1,543 | +1.58% | 210,093,200 | 3兆9180億 | +4.4% | 7.04 | 0.43 |
| 05/31 | 1,557 | 1,607 | 1,487 | 1,519 | -3.8% | 173,985,000 | 3兆8571億 | +3.33% | 6.93 | 0.42 |
| 04/28 | 1,554 | 1,617 | 1,518 | 1,579 | +0.77% | 137,331,200 | 4兆94億 | +8.15% | 7.2 | 0.44 |
| 03/31 | 1,526 | 1,667 | 1,437 | 1,567 | +2.75% | 246,503,700 | 3兆9790億 | +8.37% | 7.49 | 0.44 |
| 02/28 | 1,543 | 1,662 | 1,517 | 1,525 | -1.61% | 186,540,800 | 3兆8723億 | +5.68% | 7.29 | 0.43 |
| 01/31 | 1,476 | 1,626 | 1,474 | 1,550 | +5.95% | 210,659,100 | 3兆9358億 | +7.12% | 7.41 | 0.43 |
| 2021 | ||||||||||
| 12/30 | 1,401 | 1,488 | 1,397 | 1,463 | +4.35% | 169,725,500 | 3兆7149億 | +0.76% | 6.99 | 0.41 |
| 11/30 | 1,521 | 1,583 | 1,402 | 1,402 | -6.84% | 179,933,500 | 3兆5600億 | -4.04% | 6.7 | 0.39 |
| 10/29 | 1,560 | 1,599 | 1,493 | 1,505 | -5.05% | 198,903,800 | 3兆8215億 | +2.17% | 7.19 | 0.42 |
| 09/30 | 1,542 | 1,675 | 1,542 | 1,585 | +2.72% | 201,591,700 | 4兆247億 | +7.17% | 7.57 | 0.44 |
| 08/31 | 1,574 | 1,652 | 1,531 | 1,543 | -1.47% | 127,993,600 | 3兆9180億 | +4.4% | 7.37 | 0.43 |
| 07/30 | 1,597 | 1,611 | 1,535 | 1,566 | -1.39% | 127,493,600 | 3兆9764億 | +5.95% | 7.48 | 0.44 |
| 06/30 | 1,675 | 1,716 | 1,561 | 1,588 | -5.08% | 155,688,700 | 4兆323億 | +7.52% | 7.59 | 0.44 |
| 05/31 | 1,581 | 1,714 | 1,579 | 1,673 | +8.99% | 173,102,100 | 4兆2481億 | +13.42% | 7.99 | 0.47 |
| 04/30 | 1,620 | 1,632 | 1,494 | 1,535 | -4% | 153,957,100 | 3兆8977億 | +3.86% | 7.33 | 0.43 |
| 03/31 | 1,555 | 1,733 | 1,542 | 1,599 | +2.57% | 280,294,500 | 4兆602億 | +7.68% | 8.6 | 0.44 |
| 02/26 | 1,379 | 1,619 | 1,378 | 1,559 | +13.05% | 181,021,300 | 3兆9586億 | +4.56% | 8.39 | 0.43 |
| 01/29 | 1,311 | 1,450 | 1,294 | 1,379 | +5.43% | 181,942,200 | 3兆5016億 | -8.07% | 7.42 | 0.38 |
| 2020 | ||||||||||
| 12/30 | 1,344 | 1,363 | 1,287 | 1,308 | -1.51% | 189,528,300 | 3兆3213億 | -13.55% | 7.04 | 0.36 |
| 11/30 | 1,293 | 1,452 | 1,292 | 1,328 | +3.59% | 210,136,500 | 3兆3721億 | -13.54% | 7.15 | 0.36 |
| 10/30 | 1,341 | 1,360 | 1,256 | 1,282 | -2.21% | 142,990,500 | 3兆2553億 | -17.87% | 6.9 | 0.35 |
| 10/01 | 株式併合 10→1 | |||||||||
| 09/30 | 1,430 | 1,460 | 1,310 | 1,311 | -8.96% | 178,868,060 | 3兆3289億 | -17.44% | 7.05 | 0.36 |
| 08/31 | 1,310 | 1,480 | 1,300 | 1,440 | +12.5% | 190,086,110 | 3兆6565億 | -10.78% | 7.75 | 0.39 |
| 07/31 | 1,330 | 1,420 | 1,270 | 1,280 | -3.03% | 199,515,780 | 3兆2502億 | -21.66% | 6.89 | 0.35 |
| 06/30 | 1,340 | 1,490 | 1,310 | 1,320 | -2.22% | 238,928,850 | 3兆3518億 | -20.39% | 7.11 | 0.36 |
| 05/29 | 1,240 | 1,380 | 1,180 | 1,350 | +7.14% | 208,798,190 | 3兆4279億 | -19.69% | 7.27 | 0.37 |
| 04/30 | 1,220 | 1,280 | 1,160 | 1,260 | +1.61% | 257,089,150 | 3兆1994億 | -26.14% | 6.78 | 0.35 |
| 03/31 | 1,450 | 1,480 | 1,080 | 1,240 | -16.22% | 552,211,990 | 3兆1486億 | -28.41% | 7.01 | 0.37 |
| 02/28 | 1,610 | 1,660 | 1,460 | 1,480 | -9.2% | 180,915,920 | 3兆7580億 | -16% | 8.37 | 0.44 |
| 01/31 | 1,670 | 1,690 | 1,610 | 1,630 | -2.98% | 145,781,100 | 4兆1389億 | -8.68% | 9.22 | 0.48 |
| 2019 | ||||||||||
| 12/30 | 1,700 | 1,720 | 1,670 | 1,680 | -0.59% | 165,802,340 | 4兆2659億 | -6.77% | 9.5 | 0.5 |
| 11/29 | 1,680 | 1,730 | 1,670 | 1,690 | 0% | 152,199,360 | 4兆2913億 | -6.94% | 9.55 | 0.5 |
| 10/31 | 1,660 | 1,710 | 1,590 | 1,690 | +1.81% | 188,040,790 | 4兆2913億 | -7.7% | 9.55 | 0.5 |
| 09/30 | 1,540 | 1,710 | 1,530 | 1,660 | +7.1% | 209,394,370 | 4兆2151億 | -9.88% | 9.39 | 0.49 |
| 08/30 | 1,560 | 1,590 | 1,510 | 1,550 | +0.65% | 202,988,800 | 3兆9358億 | -16.26% | 8.76 | 0.46 |
| 07/31 | 1,580 | 1,600 | 1,540 | 1,540 | -1.28% | 161,336,580 | 3兆9104億 | -17.56% | 8.71 | 0.46 |
| 06/28 | 1,510 | 1,570 | 1,500 | 1,560 | +1.3% | 167,040,330 | 3兆9612億 | -17.37% | 8.82 | 0.46 |
| 05/31 | 1,740 | 1,750 | 1,540 | 1,540 | -11.49% | 200,176,580 | 3兆9104億 | -19.08% | 8.71 | 0.46 |
| 04/26 | 1,730 | 1,780 | 1,710 | 1,740 | +1.75% | 166,484,220 | 4兆4182億 | -9.52% | 9.84 | 0.52 |
| 03/29 | 1,760 | 1,770 | 1,690 | 1,710 | -2.29% | 235,035,080 | 4兆3421億 | -11.63% | 44.91 | 0.5 |
| 02/28 | 1,760 | 1,770 | 1,710 | 1,750 | -2.23% | 221,315,110 | 4兆4436億 | -10.26% | 45.96 | 0.51 |
| 01/31 | 1,670 | 1,800 | 1,670 | 1,790 | +5.29% | 246,691,140 | 4兆5452億 | -8.86% | 47.01 | 0.52 |
| 2018 | ||||||||||
| 12/28 | 1,890 | 1,900 | 1,610 | 1,700 | -9.57% | 277,214,740 | 4兆3167億 | -14.01% | 44.65 | 0.49 |
| 11/30 | 1,950 | 1,980 | 1,860 | 1,880 | -3.09% | 250,971,680 | 4兆7737億 | -5.53% | 49.37 | 0.54 |
| 10/31 | 1,980 | 2,010 | 1,860 | 1,940 | -2.02% | 288,728,370 | 4兆9261億 | -2.32% | 50.95 | 0.56 |
| 09/28 | 1,950 | 2,050 | 1,910 | 1,980 | +1.54% | 210,637,020 | 5兆277億 | +0.2% | 52 | 0.57 |
| 08/31 | 1,960 | 2,030 | 1,900 | 1,950 | 0% | 240,749,920 | 4兆9515億 | -0.91% | 51.21 | 0.57 |
| 07/31 | 1,860 | 2,010 | 1,840 | 1,950 | +4.28% | 264,409,690 | 4兆9515億 | -0.36% | 51.21 | 0.57 |
| 06/29 | 1,900 | 1,950 | 1,840 | 1,870 | -1.58% | 222,536,550 | 4兆7483億 | -3.51% | 49.11 | 0.54 |
| 05/31 | 1,980 | 2,030 | 1,890 | 1,900 | -4.04% | 217,049,850 | 4兆8240億 | -1.71% | 49.91 | 0.55 |
| 04/27 | 1,910 | 2,010 | 1,880 | 1,980 | +3.66% | 211,382,850 | 5兆271億 | +2.91% | 52.01 | 0.57 |
| 03/30 | 1,980 | 1,980 | 1,890 | 1,910 | -4.02% | 307,898,090 | 4兆8494億 | -0.1% | 8.4 | 0.53 |
| 02/28 | 2,080 | 2,120 | 1,940 | 1,990 | -2.93% | 319,542,760 | 5兆525億 | +4.63% | 8.75 | 0.56 |
| 01/31 | 2,080 | 2,210 | 2,050 | 2,050 | 0% | 301,025,770 | 5兆2048億 | +7.61% | 9.02 | 0.57 |
| 2017 | ||||||||||
| 12/29 | 2,060 | 2,090 | 2,000 | 2,050 | +0.49% | 286,318,980 | 5兆2048億 | +6.72% | 9.02 | 0.57 |
| 11/30 | 2,070 | 2,080 | 1,950 | 2,040 | -0.49% | 333,539,420 | 5兆1794億 | +5.26% | 8.97 | 0.57 |
| 10/31 | 1,980 | 2,100 | 1,960 | 2,050 | +4.06% | 294,038,150 | 5兆2048億 | +4.75% | 9.02 | 0.57 |
| 09/29 | 1,900 | 2,000 | 1,850 | 1,970 | +4.23% | 252,566,070 | 5兆17億 | +0.31% | 8.67 | 0.55 |
| 08/31 | 1,950 | 1,970 | 1,860 | 1,890 | -3.57% | 262,169,610 | 4兆7986億 | -4.79% | 8.31 | 0.53 |
| 07/31 | 2,050 | 2,090 | 1,950 | 1,960 | -4.39% | 194,328,970 | 4兆9763億 | -2.78% | 8.62 | 0.55 |
| 06/30 | 1,920 | 2,090 | 1,920 | 2,050 | +6.22% | 279,852,240 | 5兆2048億 | +0.29% | 9.02 | 0.57 |
| 05/31 | 2,030 | 2,110 | 1,920 | 1,930 | -5.39% | 202,884,290 | 4兆8995億 | -6.85% | 8.49 | 0.54 |
| 04/28 | 2,040 | 2,070 | 1,870 | 2,040 | 0% | 266,668,270 | 5兆1788億 | -2.21% | 8.98 | 0.57 |
| 03/31 | 2,100 | 2,150 | 2,040 | 2,040 | -2.86% | 293,764,690 | 5兆1788億 | -2.35% | 8.57 | 0.61 |
| 02/28 | 2,060 | 2,140 | 2,050 | 2,100 | 0% | 255,587,000 | 5兆3311億 | +0.19% | 8.83 | 0.63 |
| 01/31 | 2,140 | 2,170 | 2,040 | 2,100 | 0% | 283,698,920 | 5兆3311億 | +0.48% | 8.83 | 0.63 |
| 2016 | ||||||||||
| 12/30 | 2,060 | 2,250 | 2,040 | 2,100 | +3.45% | 462,877,680 | 5兆3311億 | +0.62% | 8.83 | 0.63 |
| 11/30 | 1,780 | 2,050 | 1,640 | 2,030 | +14.69% | 549,433,760 | 5兆1534億 | -2.64% | 8.53 | 0.6 |
| 10/31 | 1,700 | 1,770 | 1,660 | 1,770 | +4.73% | 274,441,900 | 4兆4933億 | -15.07% | 7.44 | 0.53 |
| 09/30 | 1,810 | 1,860 | 1,680 | 1,690 | -6.11% | 362,321,020 | 4兆2902億 | -19.18% | 7.1 | 0.5 |
| 08/31 | 1,650 | 1,810 | 1,590 | 1,800 | +7.78% | 333,222,630 | 4兆5695億 | -14.41% | 7.56 | 0.54 |
| 07/29 | 1,490 | 1,690 | 1,420 | 1,670 | +12.84% | 364,237,050 | 4兆1951億 | -20.89% | 6.95 | 0.49 |
| 06/30 | 1,730 | 1,760 | 1,430 | 1,480 | -14.94% | 340,973,970 | 3兆7178億 | -30.39% | 6.16 | 0.44 |
| 05/31 | 1,600 | 1,750 | 1,600 | 1,740 | +3.57% | 265,066,440 | 4兆3561億 | -18.92% | 7.21 | 0.51 |
| 04/28 | 1,670 | 1,860 | 1,490 | 1,680 | 0% | 429,526,300 | 4兆2051億 | -22.04% | 6.96 | 0.49 |
| 03/31 | 1,660 | 1,890 | 1,640 | 1,680 | +1.2% | 411,187,570 | 4兆2051億 | -22.54% | 6.26 | 0.51 |
| 02/29 | 1,980 | 2,000 | 1,490 | 1,660 | -19.42% | 542,389,360 | 4兆1317億 | -23.99% | 6.16 | 0.51 |
| 01/29 | 2,410 | 2,440 | 1,980 | 2,060 | -15.57% | 349,269,890 | 5兆1247億 | -6.58% | 7.63 | 0.63 |
| 2015 | ||||||||||
| 12/30 | 2,500 | 2,540 | 2,360 | 2,440 | -2.01% | 279,613,640 | 6兆701億 | +10.26% | 9.04 | 0.74 |
| 11/30 | 2,470 | 2,630 | 2,430 | 2,490 | -0.4% | 285,107,490 | 6兆1930億 | +13.18% | 9.23 | 0.76 |
| 10/30 | 2,250 | 2,530 | 2,230 | 2,500 | +12.11% | 326,675,490 | 6兆2177億 | +14.57% | 9.26 | 0.76 |
| 09/30 | 2,470 | 2,490 | 2,160 | 2,230 | -10.44% | 449,592,280 | 5兆5462億 | +2.95% | 8.26 | 0.68 |
| 08/31 | 2,700 | 2,710 | 2,200 | 2,490 | -7.09% | 503,006,300 | 6兆1732億 | +15.49% | 9.2 | 0.76 |
| 07/31 | 2,670 | 2,730 | 2,440 | 2,680 | +1.13% | 462,601,070 | 6兆6387億 | +25.41% | 9.89 | 0.81 |
| 06/30 | 2,700 | 2,800 | 2,500 | 2,650 | -3.64% | 641,952,400 | 6兆5644億 | +25.53% | 9.78 | 0.8 |
| 05/29 | 2,270 | 2,790 | 2,230 | 2,750 | +20.09% | 502,661,950 | 6兆7724億 | +32.02% | 10.09 | 0.83 |
| 04/30 | 2,100 | 2,370 | 2,090 | 2,290 | +8.53% | 397,840,430 | 5兆6384億 | +11.27% | 8.4 | 0.69 |
| 03/31 | 2,220 | 2,270 | 2,100 | 2,110 | -4.52% | 375,816,560 | 5兆1952億 | +3.18% | 8.49 | 0.64 |
| 02/27 | 1,930 | 2,220 | 1,910 | 2,210 | +13.92% | 387,927,540 | 5兆4083億 | +8.28% | 8.83 | 0.66 |
| 01/30 | 2,020 | 2,020 | 1,920 | 1,940 | -4.43% | 249,354,130 | 4兆7436億 | -4.2% | 7.75 | 0.58 |
| 2014 | ||||||||||
| 12/30 | 2,040 | 2,090 | 1,980 | 2,030 | -0.98% | 318,614,030 | 4兆9636億 | +1% | 8.11 | 0.61 |
| 11/28 | 2,070 | 2,080 | 2,000 | 2,050 | +2.5% | 325,716,080 | 5兆37億 | +3.48% | 8.17 | 0.61 |
| 10/31 | 1,960 | 2,020 | 1,780 | 2,000 | +2.04% | 341,216,870 | 4兆8785億 | +2.67% | 7.97 | 0.6 |
| 09/30 | 1,980 | 2,050 | 1,950 | 1,960 | -1.01% | 282,632,110 | 4兆7810億 | +2.14% | 7.81 | 0.59 |
| 08/29 | 1,990 | 2,010 | 1,930 | 1,980 | -1% | 252,701,720 | 4兆8097億 | +4.76% | 7.86 | 0.59 |
| 08/06 | 株式分割 1→1.01 | |||||||||
| 07/31 | 2,059 | 2,069 | 1,960 | 2,000 | -2.88% | 250,064,133 | 4兆9039億 | +7.41% | 8.01 | 0.6 |
| 06/30 | 1,970 | 2,099 | 1,960 | 2,059 | +5.05% | 240,065,880 | 5兆495億 | +12.23% | 8.25 | 0.62 |
| 05/30 | 1,990 | 2,030 | 1,911 | 1,960 | -1% | 222,567,630 | 4兆8052億 | +9.03% | 7.85 | 0.59 |
| 04/30 | 2,040 | 2,109 | 1,941 | 1,980 | -1.96% | 175,990,015 | 4兆8527億 | +11.88% | 7.93 | 0.59 |
| 03/31 | 2,050 | 2,109 | 1,950 | 2,020 | -2.39% | 222,292,183 | 4兆9498億 | +15.75% | 7.19 | 0.77 |
| 02/28 | 2,149 | 2,188 | 2,010 | 2,069 | -4.57% | 346,457,735 | 5兆636億 | +20.45% | 7.35 | 0.78 |
| 01/31 | 2,248 | 2,376 | 2,129 | 2,168 | -3.95% | 418,041,060 | 5兆3016億 | +29.07% | 7.7 | 0.82 |
| 2013 | ||||||||||
| 12/30 | 2,129 | 2,267 | 2,069 | 2,257 | +6.05% | 282,335,521 | 5兆5195億 | +38.07% | 8.01 | 0.85 |
| 11/29 | 2,050 | 2,198 | 2,010 | 2,129 | +4.88% | 243,877,085 | 5兆2033億 | +34.39% | 7.55 | 0.81 |
| 10/31 | 2,119 | 2,139 | 1,970 | 2,030 | -3.76% | 275,325,212 | 4兆9607億 | +31.54% | 7.2 | 0.77 |
| 09/30 | 1,990 | 2,238 | 1,980 | 2,109 | +6.5% | 285,655,048 | 5兆1543億 | +39.94% | 7.48 | 0.8 |
| 08/30 | 2,030 | 2,168 | 1,980 | 1,980 | -1.48% | 258,040,628 | 4兆8388億 | +34.8% | 7.03 | 0.75 |
| 07/31 | 2,050 | 2,228 | 1,990 | 2,010 | -1.46% | 357,551,342 | 4兆9103億 | +39.58% | 7.13 | 0.76 |
| 06/28 | 1,911 | 2,040 | 1,782 | 2,040 | +5.64% | 541,344,305 | 4兆9829億 | +44.55% | 7.24 | 0.77 |
| 05/31 | 2,129 | 2,307 | 1,901 | 1,931 | -9.3% | 758,036,522 | 4兆7138億 | +39.8% | 6.85 | 0.73 |
| 04/30 | 1,970 | 2,228 | 1,832 | 2,129 | +8.04% | 827,022,098 | 5兆1954億 | +57.22% | 7.55 | 0.8 |
| 03/29 | 2,000 | 2,188 | 1,960 | 1,970 | -2.45% | 553,509,805 | 4兆8088億 | +48.81% | 8.58 | 0.81 |
| 02/28 | 1,842 | 2,168 | 1,792 | 2,020 | +11.48% | 867,021,956 | 4兆9196億 | +54.07% | 8.78 | 0.83 |
| 01/31 | 1,604 | 1,832 | 1,564 | 1,812 | +16.56% | 498,508,629 | 4兆4105億 | +40.13% | 7.87 | 0.74 |
| 2012 | ||||||||||
| 12/28 | 1,317 | 1,554 | 1,277 | 1,554 | +18.94% | 332,785,415 | - | +21.35% | - | - |
| 11/30 | 1,238 | 1,317 | 1,198 | 1,307 | +5.6% | 136,316,973 | - | +2.75% | - | - |
| 10/31 | 1,257 | 1,287 | 1,198 | 1,238 | -1.57% | 171,362,276 | - | -2.24% | - | - |
| 09/28 | 1,248 | 1,356 | 1,228 | 1,257 | +0.79% | 155,518,275 | - | -0.6% | - | - |
| 08/31 | 1,287 | 1,327 | 1,248 | 1,248 | -2.33% | 154,537,949 | - | -1.38% | - | - |
| 07/31 | 1,337 | 1,347 | 1,178 | 1,277 | -3.73% | 185,850,009 | - | +0.49% | - | - |
| 06/29 | 1,129 | 1,327 | 1,089 | 1,327 | +16.52% | 208,437,174 | - | +3.81% | - | - |
| 05/31 | 1,248 | 1,257 | 1,109 | 1,139 | -9.45% | 178,198,683 | - | -11.74% | - | - |
| 04/27 | 1,356 | 1,366 | 1,208 | 1,257 | -5.93% | 248,253,293 | - | -4.52% | - | - |
| 03/30 | 1,347 | 1,446 | 1,297 | 1,337 | -0.74% | 329,736,548 | - | -0.25% | - | - |
| 02/29 | 1,139 | 1,386 | 1,129 | 1,347 | +18.26% | 342,097,534 | - | -0.55% | - | - |
| 01/31 | 1,040 | 1,168 | 1,040 | 1,139 | +10.58% | 188,469,171 | - | -16.89% | - | - |
| 2011 | ||||||||||
| 12/30 | 1,010 | 1,059 | 1,000 | 1,030 | +4% | 161,370,296 | - | -25.92% | - | - |
| 11/30 | 1,089 | 1,109 | 970 | 990 | -9.91% | 168,872,141 | - | -29.93% | - | - |
| 10/31 | 1,109 | 1,139 | 1,059 | 1,099 | -2.63% | 193,083,619 | - | -24% | - | - |
| 09/30 | 1,158 | 1,168 | 1,089 | 1,129 | -1.72% | 217,506,469 | 2兆7375億 | -23.32% | 5.65 | 0.56 |
| 08/31 | 1,277 | 1,307 | 1,089 | 1,149 | -8.66% | 295,002,254 | - | -24.34% | - | - |
| 07/29 | 1,317 | 1,376 | 1,248 | 1,257 | -3.79% | 213,819,000 | - | -19.24% | - | - |
| 06/30 | 1,257 | 1,317 | 1,178 | 1,307 | +3.13% | 217,530,578 | 2兆8764億 | -18.11% | 5.94 | 0.59 |
| 05/31 | 1,287 | 1,356 | 1,238 | 1,267 | 0% | 209,830,712 | - | -22.44% | - | - |
| 04/28 | 1,376 | 1,396 | 1,218 | 1,267 | -7.25% | 282,226,310 | - | -23.88% | - | - |
| 03/31 | 1,683 | 1,713 | 1,158 | 1,366 | -17.86% | 530,725,912 | 3兆59億 | -19.1% | 7.27 | 0.69 |
| 02/28 | 1,574 | 1,752 | 1,535 | 1,663 | +6.33% | 354,863,652 | - | -2.67% | - | - |
| 01/31 | 1,535 | 1,733 | 1,515 | 1,564 | +3.27% | 374,350,763 | - | -9.68% | - | - |
| 2010 | ||||||||||
| 12/30 | 1,317 | 1,564 | 1,307 | 1,515 | +15.04% | 346,669,976 | - | -14.46% | - | - |
| 11/30 | 1,149 | 1,376 | 1,129 | 1,317 | +13.68% | 326,512,669 | - | -27.21% | - | - |
| 10/29 | 1,198 | 1,287 | 1,089 | 1,158 | -4.1% | 410,756,112 | - | -37.32% | - | - |
| 09/30 | 1,277 | 1,327 | 1,198 | 1,208 | -5.43% | 263,547,895 | - | -38.9% | - | - |
| 08/31 | 1,376 | 1,436 | 1,277 | 1,277 | -8.51% | 294,725,191 | - | -39.61% | - | - |
| 07/30 | 1,446 | 1,455 | 1,297 | 1,396 | -4.08% | 755,075,505 | - | -38.55% | - | - |
| 06/30 | 1,624 | 1,663 | 1,436 | 1,455 | -10.37% | 216,036,465 | - | -39.68% | - | - |
| 05/31 | 1,762 | 1,772 | 1,564 | 1,624 | -9.89% | 311,084,080 | - | -36.92% | - | - |
| 04/30 | 1,832 | 1,901 | 1,782 | 1,802 | -1.62% | 271,800,393 | - | -33.82% | - | - |
| 03/31 | 1,723 | 1,941 | 1,723 | 1,832 | +7.56% | 296,897,509 | 2兆8664億 | -34.47% | 11.97 | 0.82 |
| 02/26 | 1,772 | 1,792 | 1,673 | 1,703 | -1.71% | 179,596,130 | - | -41.24% | - | - |
| 01/29 | 1,653 | 1,921 | 1,594 | 1,733 | +5.42% | 356,767,330 | - | -42.78% | - | - |
| 2009 | ||||||||||
| 12/30 | 1,564 | 1,901 | 1,535 | 1,644 | +2.47% | 346,409,780 | - | -48.15% | - | - |
| 11/30 | 1,772 | 1,822 | 1,446 | 1,604 | -11.48% | 293,294,423 | - | -51.98% | - | - |
| 10/30 | 1,762 | 1,881 | 1,683 | 1,812 | +2.81% | 330,171,548 | - | -48.67% | - | - |
| 09/30 | 2,238 | 2,248 | 1,683 | 1,762 | -21.93% | 395,300,999 | - | -52.59% | - | - |
| 08/31 | 2,178 | 2,376 | 2,168 | 2,257 | +6.05% | 397,068,451 | - | -42.66% | - | - |
| 07/31 | 2,208 | 2,337 | 1,851 | 2,129 | -4.87% | 518,452,796 | - | -49.07% | - | - |
| 06/30 | 2,267 | 2,713 | 2,218 | 2,238 | -0.88% | 386,851,796 | - | -49.52% | - | - |
| 05/29 | 2,050 | 2,604 | 2,000 | 2,257 | +10.68% | 426,468,268 | - | -51.81% | - | - |
| 04/30 | 1,911 | 2,178 | 1,861 | 2,040 | +9.57% | 487,070,379 | - | -58.21% | - | - |
| 03/31 | 1,792 | 2,327 | 1,644 | 1,861 | 0% | 384,898,204 | - | -63.5% | - | - |
| 02/27 | 2,198 | 2,307 | 1,713 | 1,861 | -17.18% | 260,140,478 | - | -65.23% | - | - |
| 01/30 | 2,802 | 2,960 | 2,030 | 2,248 | -11.91% | 222,115,564 | - | -60.04% | - | - |
| 01/07 | 株式分割 1→1000 | |||||||||
| 2008 | ||||||||||
| 12/24 | 2,472 | 2,733 | 2,084 | 2,551 | +3.91% | 267,699,793 | - | -56.54% | - | - |
| 11/28 | 2,505 | 2,917 | 1,887 | 2,455 | +6.9% | 397,467,825 | - | -59.79% | - | - |
| 10/31 | 4,475 | 4,614 | 1,881 | 2,297 | -47.51% | 586,452,561 | - | -63.93% | - | - |
| 09/30 | 4,584 | 4,743 | 3,743 | 4,376 | -5.96% | 395,994,639 | - | -34.09% | - | - |
| 08/29 | 5,109 | 5,109 | 4,356 | 4,653 | -10.65% | 307,503,287 | - | -31.97% | - | - |
| 07/31 | 4,921 | 5,911 | 4,554 | 5,208 | +6.05% | 427,889,227 | - | -25.98% | - | - |
| 06/30 | 5,515 | 6,000 | 4,861 | 4,911 | -10.47% | 383,997,253 | - | -31.9% | - | - |
| 05/30 | 5,267 | 5,614 | 4,950 | 5,485 | +2.59% | 465,829,978 | - | -25.62% | - | - |
| 04/30 | 3,644 | 5,545 | 3,604 | 5,347 | +47.95% | 597,816,677 | - | -29.08% | - | - |
| 03/31 | 4,218 | 4,248 | 3,564 | 3,614 | -18.16% | 324,981,741 | - | -53.11% | - | - |
| 02/29 | 4,881 | 5,010 | 4,158 | 4,416 | -10.44% | 291,037,762 | - | -44.34% | - | - |
| 01/31 | 5,149 | 5,337 | 4,218 | 4,931 | -6.74% | 317,351,191 | - | -39.4% | - | - |
| 2007 | ||||||||||
| 12/28 | 5,990 | 6,446 | 5,139 | 5,287 | -10.25% | 224,265,854 | - | -36.38% | - | - |
| 11/30 | 6,366 | 6,406 | 4,941 | 5,891 | -7.47% | 321,747,115 | - | -30.14% | - | - |
| 10/31 | 6,416 | 7,198 | 5,703 | 6,366 | -1.83% | 290,821,016 | - | -25.13% | - | - |
| 09/28 | 7,228 | 7,297 | 5,802 | 6,485 | -10.64% | 256,200,135 | - | -24.01% | - | - |
| 08/31 | 7,842 | 7,911 | 6,149 | 7,257 | -12.95% | 432,401,705 | - | -14.8% | - | - |
| 07/31 | 8,475 | 8,673 | 8,248 | 8,337 | -1.29% | 113,750,442 | - | -1.1% | - | - |
| 06/29 | 8,564 | 9,020 | 8,337 | 8,446 | -0.93% | 170,382,455 | - | +1.83% | - | - |
| 05/31 | 7,149 | 8,634 | 7,089 | 8,525 | +18.92% | 226,005,276 | - | +4.47% | - | - |
| 04/27 | 7,515 | 7,802 | 7,000 | 7,168 | -4.61% | 142,051,147 | - | -10.55% | - | - |
| 03/30 | 8,248 | 8,287 | 7,257 | 7,515 | -8.55% | 185,197,337 | - | -5.21% | - | - |
| 02/28 | 8,515 | 8,881 | 8,050 | 8,218 | -4.6% | 180,081,990 | - | +4.97% | - | - |
| 01/31 | 8,475 | 9,079 | 8,416 | 8,614 | +2.35% | 155,069,643 | - | +11.9% | - | - |
| 2006 | ||||||||||
| 12/29 | 8,446 | 8,554 | 8,099 | 8,416 | -0.23% | 134,564,623 | - | +11.35% | - | - |
| 11/30 | 9,030 | 9,198 | 7,832 | 8,436 | -6.48% | 196,319,760 | - | +14.01% | - | - |
| 10/31 | 9,129 | 9,485 | 8,792 | 9,020 | -0.55% | 138,156,890 | - | +24.88% | - | - |
| 09/29 | 9,386 | 9,446 | 8,525 | 9,069 | -3.48% | 125,167,987 | - | +29.06% | - | - |
| 08/31 | 9,515 | 9,703 | 9,079 | 9,396 | -1.45% | 129,601,281 | - | +37.39% | - | - |
| 07/31 | 9,663 | 10,000 | 9,178 | 9,535 | -0.62% | 179,554,467 | - | +43.81% | - | - |
| 06/30 | 9,178 | 9,614 | 8,188 | 9,594 | +6.84% | 207,271,695 | - | +48.86% | - | - |
| 05/31 | 9,584 | 10,099 | 8,812 | 8,980 | -6.59% | 153,536,059 | - | +43.73% | - | - |
| 04/28 | 9,584 | 10,198 | 9,545 | 9,614 | +0.83% | 263,619,090 | - | +57.71% | - | - |
| 03/31 | 9,228 | 9,564 | 8,980 | 9,535 | +2.88% | 172,508,909 | - | +61.91% | - | - |
| 02/28 | 9,436 | 9,535 | 8,535 | 9,267 | -2.5% | 179,906,654 | - | +64.37% | - | - |
| 01/31 | 9,356 | 9,594 | 8,040 | 9,505 | +2.56% | 187,473,372 | - | +76.31% | - | - |
| 2005 | ||||||||||
| 12/30 | 8,446 | 9,564 | 8,376 | 9,267 | +10.77% | 320,803,674 | - | +80.3% | - | - |
| 11/30 | 7,842 | 8,782 | 7,812 | 8,366 | +9.46% | 321,464,012 | - | +71.37% | - | - |
| 10/31 | 7,149 | 7,663 | 6,535 | 7,644 | +6.93% | 278,840,800 | - | +64.24% | - | - |
| 09/30 | 6,168 | 7,396 | 5,911 | 7,149 | +17.59% | 264,721,909 | - | +60.71% | - | - |
| 08/31 | 5,030 | 6,208 | 4,871 | 6,079 | +21.1% | 302,299,767 | - | +44.09% | - | - |
| 07/29 | 4,970 | 5,050 | 4,782 | 5,020 | +1% | 90,465,801 | - | +24.9% | - | - |
| 06/30 | 5,050 | 5,198 | 4,950 | 4,970 | -2.33% | 98,206,845 | - | +28.93% | - | - |
| 05/31 | 4,871 | 5,089 | 4,743 | 5,089 | +4.26% | 82,316,919 | - | +38.14% | - | - |
| 04/28 | 5,010 | 5,109 | 4,644 | 4,881 | -2.76% | 116,314,327 | - | +39.22% | - | - |
| 03/31 | 5,059 | 5,327 | 4,950 | 5,020 | -0.59% | 139,615,835 | - | +49.89% | - | - |
| 02/28 | 4,960 | 5,208 | 4,842 | 5,050 | +2.2% | 137,879,746 | - | - | - | - |
| 01/31 | 5,069 | 5,109 | 4,733 | 4,941 | -3.29% | 150,088,626 | - | - | - | - |
| 2004 | ||||||||||
| 12/30 | 4,436 | 5,119 | 4,366 | 5,109 | +15.18% | 190,391,464 | - | - | - | - |
| 11/30 | 4,010 | 4,535 | 3,960 | 4,436 | +9.54% | 168,093,795 | - | - | - | - |
| 10/29 | 4,149 | 4,396 | 3,871 | 4,050 | -1.21% | 144,324,960 | - | - | - | - |
| 09/30 | 4,386 | 4,574 | 3,960 | 4,099 | -6.33% | 113,067,076 | - | - | - | - |
| 08/31 | 4,188 | 4,426 | 3,931 | 4,376 | +4.74% | 157,307,702 | - | - | - | - |
| 07/30 | 4,921 | 4,931 | 4,050 | 4,178 | -14.75% | 194,771,329 | - | - | - | - |
| 06/30 | 4,653 | 4,941 | 4,257 | 4,901 | +4.65% | 221,458,761 | - | - | - | - |
| 05/31 | 5,267 | 5,297 | 3,921 | 4,683 | -9.39% | 325,513,506 | - | - | - | - |
| 04/30 | 4,535 | 5,545 | 4,436 | 5,168 | +16.52% | 430,883,776 | - | - | - | - |
| 03/31 | 3,307 | 4,505 | 3,287 | 4,436 | +36.17% | 550,625,134 | - | - | - | - |
| 02/27 | 3,109 | 3,277 | 2,792 | 3,257 | +4.78% | 250,790,373 | - | - | - | - |
| 01/30 | 3,317 | 3,337 | 3,020 | 3,109 | -3.38% | 310,235,236 | - | - | - | - |
| 2003 | ||||||||||
| 12/30 | 2,713 | 3,248 | 2,525 | 3,218 | +13.64% | 473,238,126 | - | - | - | - |
| 11/28 | 2,762 | 2,980 | 2,040 | 2,832 | +6.32% | 499,261,584 | - | - | - | - |
| 10/31 | 2,515 | 3,257 | 2,356 | 2,663 | +7.6% | 678,040,876 | - | - | - | - |
| 09/30 | 1,436 | 2,545 | 1,416 | 2,475 | +72.41% | 674,671,112 | - | - | - | - |
| 08/29 | 1,089 | 1,475 | 947 | 1,436 | +34.26% | 398,897,783 | - | - | - | - |
| 07/31 | 951 | 1,327 | 934 | 1,069 | +13.8% | 376,870,390 | - | - | - | - |
| 06/30 | 703 | 960 | 683 | 940 | +36.55% | 234,305,759 | - | - | - | - |
| 05/30 | 680 | 781 | 637 | 688 | +9.11% | 156,677,765 | - | - | - | - |
| 04/30 | 939 | 941 | 577 | 631 | -34.19% | 144,145,887 | - | - | - | - |
| 03/31 | 1,030 | 1,139 | 894 | 958 | 0% | 148,390,917 | - | - | - | - |
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 | 10,198 1,030,000 4/19 | 7,257 733,000 3/19 | 33,893,277 335,577 4/5 | - | - | +8.89% 7/10 | -9.76% 3/16 |
| 2008年 3月期 | 9,020 911,000 6/11 | 3,564 360,000 3/18 | 34,431,304 340,904 8/2 | - | - | +25.8% 4/30 | -19.33% 1/22 |
| 2009年 3月期 | 6,000 606,000 6/3 | 1,644 166 3/10 | 63,340,130 627,130 10/28 | - | - | +23.03% 1/5 | -43.83% 10/29 |
| 2010年 3月期 | 2,713 274 6/12 | 1,446 146 11/27 | 71,598,132 708,892,400 12/16 | - | - | +26.8% 5/11 | -18.12% 7/13 |
| 2011年 3月期 | 1,901 192 4/12 | 1,089 110 10/5 110 10/4 | 129,244,650 1,279,650,000 7/22 | 2兆9749億 | 1兆7043億 | +13.58% 1/13 | -21.52% 3/15 |
| 2012年 3月期 | 1,446 146 3/21 | 970 98 11/25 98 11/22 他2件 | 33,232,697 329,036,600 5/13 | 2兆2621億 | 1兆5184億 | +10.33% 2/9 | -11.25% 8/11 |
| 2013年 3月期 | 2,188 221 3/12 | 1,089 110 6/4 | 94,476,986 935,415,700 2/15 | 3兆4242億 | 1兆7043億 | +21.88% 2/12 | -8.29% 5/11 |
| 2014年 3月期 | 2,376 240 1/23 | 1,782 180 6/7 | 106,863,202 1,058,051,500 4/5 | 5兆8100億 | 2兆7889億 | +9.05% 7/9 | -13.89% 6/3 |
| 2015年 3月期 | 2,270 227 3/23 | 1,780 178 10/17 | 46,042,360 460,423,600 11/4 | 5兆5551億 | 4兆3281億 | +9.61% 2/19 | -9.05% 10/17 |
| 2016年 3月期 | 2,800 280 6/2 280 6/1 | 1,490 149 2/12 | 62,087,970 620,879,700 5/28 | 6兆8956億 | 3兆7067億 | +15.49% 6/1 | -23.39% 2/12 |
| 2017年 3月期 | 2,250 225 12/16 225 12/12 | 1,420 142 7/8 142 7/7 他2件 | 51,166,780 511,667,800 11/16 | 5兆7119億 | 3兆5563億 | +14.16% 11/16 | -9.95% 6/28 |
| 2018年 3月期 | 2,210 221 1/16 221 1/15 | 1,850 185 9/8 | 40,347,040 403,470,400 2/6 | 5兆6111億 | 4兆6970億 | +5.65% 1/16 | -7.43% 2/14 |
| 2019年 3月期 | 2,050 205 9/25 | 1,610 161 12/25 | 26,595,680 265,956,800 7/23 | 5兆2054億 | 4兆881億 | +5.4% 7/30 | -9.21% 12/25 |
| 2020年 3月期 | 1,780 178 4/18 | 1,080 108 3/13 | 45,089,900 450,899,000 3/13 | 4兆5198億 | 2兆7423億 | +7.58% 9/12 | -23.48% 3/13 |
| 2021年 3月期 | 1,733 3/19 | 1,160 116 4/6 116 4/3 他2件 | 26,879,300 3/19 | 4兆4005億 | 2兆9455億 | +14.74% 6/8 | -7.03% 9/30 |
| 2022年 3月期 | 1,716 6/4 | 1,397 12/1 | 24,422,200 10/28 | 4兆3573億 | 3兆5473億 | +7.9% 5/19 | -8.16% 3/8 |
| 2023年 3月期 | 2,238 3/10 | 1,487 6/13 5/17 | 42,050,200 3/14 | 5兆6828億 | 3兆7758億 | +12.86% 1/13 | -12.55% 3/16 |
| 最新 | 2,976 2024/4/16 | 11,991,300 | 7兆5568億 | +39.98% 2,126 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/24 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/24
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 51%（1.51倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/16 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
577円（2003/04/28） - 416%（5.16倍）
2,976円（4/16）