株価チャート
株価
9/19
- 前日 (9/18)
- 149
- 始値
- 150
- 高値
- 151
- 安値
- 150
- 終値 +0.67%
- 150
- 出来高 +3.36%
- 151,222,500
乖離率
- 株価（5日）
移動平均値 - +0.67%
149 - 株価（25日）
移動平均値 - -1.96%
153 - 出来高（5日）
移動平均値 - -22.1%
194,130,400
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 150 | 151 | 150 | 150 | +0.67% | 151,222,500 | 13兆5825億 | -1.96% | 11.47 | 1.27 |
| 09/18 | 149 | 150 | 148 | 149 | +0.68% | 146,308,200 | 13兆4919億 | -2.61% | 11.39 | 1.26 |
| 09/17 | 148 | 149 | 147 | 148 | -0.67% | 229,609,900 | 13兆4014億 | -3.27% | 11.31 | 1.25 |
| 09/13 | 150 | 151 | 149 | 149 | -0.67% | 175,862,400 | 13兆4919億 | -2.61% | 11.39 | 1.26 |
| 09/12 | 148 | 150 | 147 | 150 | +0.67% | 267,649,000 | 13兆5825億 | -1.32% | 11.47 | 1.27 |
| 09/11 | 150 | 151 | 148 | 149 | -0.67% | 218,104,700 | 13兆4919億 | -1.97% | 11.39 | 1.26 |
| 09/10 | 154 | 154 | 150 | 150 | -2.6% | 247,502,600 | 13兆5825億 | -1.32% | 11.47 | 1.27 |
| 09/09 | 153 | 155 | 153 | 154 | -1.28% | 170,081,900 | 13兆9447億 | +1.32% | 11.77 | 1.3 |
| 09/06 | 156 | 157 | 155 | 156 | -0.64% | 157,246,900 | 14兆1258億 | +2.63% | 11.92 | 1.32 |
| 09/05 | 154 | 157 | 154 | 157 | +1.29% | 148,652,700 | 14兆2163億 | +3.29% | 12 | 1.32 |
| 09/04 | 156 | 157 | 154 | 155 | -2.52% | 218,188,500 | 14兆352億 | +1.97% | 11.85 | 1.31 |
| 09/03 | 157 | 159 | 156 | 159 | +1.27% | 134,970,900 | 14兆3975億 | +4.61% | 12.15 | 1.34 |
| 09/02 | 156 | 157 | 155 | 157 | +0.64% | 110,446,200 | 14兆2163億 | +3.29% | 12 | 1.32 |
| 08/30 | 158 | 158 | 156 | 156 | -1.27% | 207,328,400 | 14兆1258億 | +2.63% | 11.92 | 1.32 |
| 08/29 | 156 | 158 | 155 | 158 | +1.94% | 226,067,900 | 14兆3069億 | +3.95% | 12.08 | 1.33 |
| 08/28 | 154 | 156 | 154 | 155 | 0% | 113,543,700 | 14兆352億 | +1.31% | 11.85 | 1.31 |
| 08/27 | 153 | 156 | 153 | 155 | +1.97% | 132,204,800 | 14兆352億 | +1.31% | 11.85 | 1.31 |
| 08/26 | 152 | 153 | 151 | 152 | 0% | 103,760,300 | 13兆7636億 | -0.65% | 11.62 | 1.28 |
| 08/23 | 152 | 153 | 152 | 152 | 0% | 119,974,700 | 13兆7636億 | -0.65% | 11.62 | 1.28 |
| 08/22 | 152 | 152 | 151 | 152 | 0% | 95,919,200 | 13兆7636億 | -1.3% | 11.62 | 1.28 |
| 08/21 | 150 | 152 | 150 | 152 | 0% | 122,849,000 | 13兆7636億 | -1.3% | 11.62 | 1.28 |
| 08/20 | 152 | 153 | 152 | 152 | 0% | 152,627,700 | 13兆7636億 | -1.3% | 11.62 | 1.28 |
| 08/19 | 151 | 153 | 150 | 152 | +0.66% | 131,794,100 | 13兆7636億 | -1.3% | 11.62 | 1.28 |
| 08/16 | 151 | 152 | 150 | 151 | +1.34% | 167,453,900 | 13兆6730億 | -2.58% | 11.54 | 1.27 |
| 08/15 | 148 | 150 | 148 | 149 | +0.68% | 133,632,800 | 13兆4919億 | -3.87% | 11.39 | 1.26 |
| 08/14 | 150 | 150 | 147 | 148 | -0.67% | 209,370,900 | 13兆4014億 | -4.52% | 11.31 | 1.25 |
| 08/13 | 148 | 150 | 147 | 149 | +2.05% | 191,822,600 | 13兆4919億 | -4.49% | 11.39 | 1.26 |
| 08/09 | 145 | 147 | 145 | 146 | +0.69% | 274,674,000 | 13兆2203億 | -6.41% | 11.16 | 1.23 |
| 08/08 | 147 | 150 | 145 | 145 | -2.68% | 284,017,400 | 13兆1297億 | -7.05% | 11.08 | 1.22 |
| 08/07 | 145 | 152 | 145 | 149 | +2.05% | 397,287,200 | 13兆4919億 | -5.1% | 11.39 | 1.26 |
| 08/06 | 150 | 152 | 144 | 146 | +0.69% | 396,866,700 | 13兆2203億 | -7.01% | 11.16 | 1.23 |
| 08/05 | 148 | 151 | 143 | 145 | -5.23% | 455,092,600 | 13兆1297億 | -8.23% | 11.08 | 1.22 |
| 08/02 | 152 | 155 | 151 | 153 | -1.92% | 292,366,900 | 13兆8541億 | -3.16% | 11.7 | 1.29 |
| 08/01 | 159 | 160 | 155 | 156 | -2.5% | 250,955,100 | 14兆1258億 | -1.27% | 11.92 | 1.32 |
| 07/31 | 158 | 161 | 158 | 160 | +0.63% | 173,907,800 | 14兆4880億 | +1.27% | 12.23 | 1.35 |
| 07/30 | 159 | 159 | 158 | 159 | -0.63% | 138,139,600 | 14兆3975億 | +1.27% | 12.15 | 1.34 |
| 07/29 | 159 | 160 | 158 | 160 | +1.27% | 126,280,000 | 14兆4880億 | +1.91% | 12.23 | 1.35 |
| 07/26 | 159 | 160 | 158 | 158 | 0% | 155,075,500 | 14兆3069億 | +1.28% | 12.08 | 1.33 |
| 07/25 | 157 | 159 | 157 | 158 | -0.63% | 190,618,100 | 14兆3069億 | +1.28% | 12.08 | 1.33 |
| 07/24 | 160 | 160 | 158 | 159 | -1.24% | 168,571,900 | 14兆3975億 | +2.58% | 12.15 | 1.34 |
| 07/23 | 162 | 162 | 160 | 161 | +0.63% | 165,793,000 | 14兆5786億 | +3.87% | 12.31 | 1.36 |
| 07/22 | 160 | 160 | 158 | 160 | +0.63% | 136,123,300 | 14兆4880億 | +3.9% | 12.23 | 1.35 |
| 07/19 | 160 | 161 | 159 | 159 | -1.24% | 166,570,000 | 14兆3975億 | +3.25% | 12.15 | 1.34 |
| 07/18 | 159 | 161 | 159 | 161 | +0.63% | 202,725,800 | 14兆5786億 | +5.23% | 12.31 | 1.36 |
| 07/17 | 158 | 160 | 157 | 160 | +1.91% | 181,478,900 | 14兆4880億 | +4.58% | 12.23 | 1.35 |
| 07/16 | 160 | 160 | 156 | 157 | -1.26% | 182,234,100 | 14兆2163億 | +3.29% | 12 | 1.32 |
| 07/12 | 159 | 161 | 159 | 159 | -0.63% | 250,559,800 | 14兆3975億 | +4.61% | 12.15 | 1.34 |
| 07/11 | 159 | 160 | 158 | 160 | +1.27% | 228,263,700 | 14兆4880億 | +5.26% | 12.23 | 1.35 |
| 07/10 | 156 | 158 | 156 | 158 | +0.64% | 226,569,200 | 14兆3069億 | +4.64% | 12.08 | 1.33 |
| 07/09 | 154 | 157 | 154 | 157 | +1.95% | 214,952,300 | 14兆2163億 | +3.97% | 12 | 1.32 |
| 07/08 | 155 | 155 | 153 | 154 | -1.28% | 250,576,800 | 13兆9447億 | +1.99% | 11.77 | 1.3 |
| 07/05 | 158 | 158 | 156 | 156 | -1.27% | 199,500,900 | 14兆1258億 | +3.31% | 11.92 | 1.32 |
| 07/04 | 159 | 159 | 157 | 158 | -0.63% | 220,243,000 | 14兆3069億 | +4.64% | 12.08 | 1.33 |
| 07/03 | 157 | 159 | 157 | 159 | +1.92% | 262,907,200 | 14兆3975億 | +5.3% | 12.15 | 1.34 |
| 07/02 | 157 | 157 | 155 | 156 | 0% | 258,892,300 | 14兆1258億 | +4% | 11.92 | 1.32 |
| 07/01 | 154 | 156 | 153 | 156 | +2.63% | 285,904,100 | 14兆1258億 | +4% | 11.92 | 1.32 |
| 06/28 | 152 | 154 | 152 | 152 | +0.66% | 243,807,700 | 13兆7636億 | +1.33% | 11.62 | 1.28 |
| 06/27 | 150 | 151 | 150 | 151 | 0% | 210,597,700 | 13兆6730億 | +0.67% | 11.54 | 1.27 |
| 06/26 | 151 | 151 | 149 | 151 | 0% | 211,789,000 | 13兆6730億 | +0.67% | 11.54 | 1.27 |
| 06/25 | 149 | 151 | 149 | 151 | +1.34% | 210,781,500 | 13兆6730億 | 0% | 11.54 | 1.27 |
| 06/24 | 148 | 150 | 148 | 149 | +1.36% | 213,447,200 | 13兆4919億 | -1.32% | 11.39 | 1.26 |
| 06/21 | 146 | 149 | 146 | 147 | +0.68% | 244,113,400 | 13兆3108億 | -2.65% | 11.24 | 1.24 |
| 06/20 | 146 | 147 | 145 | 146 | 0% | 174,165,700 | 13兆2203億 | -3.31% | 11.16 | 1.23 |
| 06/19 | 146 | 146 | 144 | 146 | 0% | 199,446,400 | 13兆2203億 | -3.31% | 11.16 | 1.23 |
| 06/18 | 144 | 146 | 144 | 146 | +0.69% | 188,528,400 | 13兆2203億 | -3.95% | 11.16 | 1.23 |
| 06/17 | 145 | 147 | 145 | 145 | -1.36% | 234,210,900 | 13兆1297億 | -4.61% | 11.08 | 1.22 |
| 06/14 | 146 | 147 | 145 | 147 | -0.68% | 421,260,300 | 13兆3108億 | -3.92% | 11.24 | 1.24 |
| 06/13 | 148 | 148 | 147 | 148 | 0% | 288,604,400 | 13兆4014億 | -3.9% | 11.31 | 1.25 |
| 06/12 | 150 | 150 | 148 | 148 | -1.33% | 362,473,600 | 13兆4014億 | -3.9% | 11.31 | 1.25 |
| 06/11 | 151 | 152 | 150 | 150 | -0.66% | 171,467,200 | 13兆5825億 | -3.23% | 11.47 | 1.27 |
| 06/10 | 150 | 151 | 150 | 151 | +0.67% | 205,286,400 | 13兆6730億 | -3.21% | 11.54 | 1.27 |
| 06/07 | 150 | 151 | 150 | 150 | -0.66% | 260,569,900 | 13兆5825億 | -4.46% | 11.47 | 1.27 |
| 06/06 | 152 | 152 | 151 | 151 | -1.31% | 324,085,100 | 13兆6730億 | -4.43% | 11.54 | 1.27 |
| 06/05 | 153 | 153 | 152 | 153 | -0.65% | 212,277,000 | 13兆8541億 | -3.16% | 11.7 | 1.29 |
| 06/04 | 155 | 155 | 154 | 154 | -0.65% | 151,724,000 | 13兆9447億 | -3.14% | 11.77 | 1.3 |
| 06/03 | 156 | 156 | 155 | 155 | +0.65% | 156,841,600 | 14兆352億 | -3.13% | 11.85 | 1.31 |
| 05/31 | 152 | 155 | 152 | 154 | +1.32% | 301,193,300 | 13兆9447億 | -3.75% | 11.77 | 1.3 |
| 05/30 | 152 | 153 | 151 | 152 | 0% | 170,568,400 | 13兆7636億 | -5.59% | 11.62 | 1.28 |
| 05/29 | 154 | 154 | 152 | 152 | -1.3% | 215,768,300 | 13兆7636億 | -6.17% | 11.62 | 1.28 |
| 05/28 | 156 | 157 | 153 | 154 | -1.28% | 236,008,300 | 13兆9447億 | -4.94% | 11.77 | 1.3 |
| 05/27 | 154 | 156 | 153 | 156 | +1.96% | 217,613,000 | 14兆1258億 | -4.29% | 11.92 | 1.32 |
| 05/24 | 152 | 153 | 151 | 153 | 0% | 200,563,900 | 13兆8541億 | -6.71% | 11.7 | 1.29 |
| 05/23 | 154 | 154 | 152 | 153 | -1.29% | 211,366,700 | 13兆8541億 | -6.71% | 11.7 | 1.29 |
| 05/22 | 155 | 156 | 154 | 155 | +1.31% | 220,480,300 | 14兆352億 | -6.06% | 11.85 | 1.31 |
| 05/21 | 153 | 153 | 152 | 153 | +0.66% | 206,234,500 | 13兆8541億 | -7.83% | 11.7 | 1.29 |
| 05/20 | 152 | 154 | 152 | 152 | 0% | 357,280,500 | 13兆7636億 | -8.98% | 11.62 | 1.28 |
| 05/17 | 152 | 157 | 152 | 152 | -1.3% | 417,046,700 | 13兆7636億 | -9.52% | 11.62 | 1.28 |
| 05/16 | 157 | 158 | 153 | 154 | -1.91% | 381,523,400 | 13兆9447億 | -8.88% | 11.77 | 1.3 |
| 05/15 | 158 | 159 | 157 | 157 | -1.88% | 322,152,100 | 14兆2163億 | -7.65% | 12 | 1.32 |
| 05/14 | 160 | 161 | 160 | 160 | 0% | 289,391,900 | 14兆4880億 | -5.88% | 12.23 | 1.35 |
| 05/13 | 160 | 162 | 160 | 160 | -1.23% | 318,639,200 | 14兆4880億 | -6.43% | 12.23 | 1.35 |
| 05/10 | 169 | 170 | 161 | 162 | -3.57% | 437,076,500 | 14兆6691億 | -5.81% | 12.38 | 1.37 |
| 05/09 | 168 | 169 | 168 | 168 | 0% | 130,100,900 | 15兆2124億 | -2.33% | 12.84 | 1.42 |
| 05/08 | 170 | 171 | 168 | 168 | -1.18% | 132,531,200 | 15兆2124億 | -2.89% | 12.84 | 1.42 |
| 05/07 | 171 | 171 | 169 | 170 | 0% | 144,726,800 | 15兆3935億 | -1.73% | 12.99 | 1.43 |
| 05/02 | 171 | 171 | 170 | 170 | -0.58% | 123,658,200 | 15兆3935億 | -2.3% | 12.99 | 1.43 |
| 05/01 | 170 | 171 | 170 | 171 | 0% | 87,150,900 | 15兆4841億 | -1.72% | 13.07 | 1.44 |
| 04/30 | 170 | 171 | 169 | 171 | +1.79% | 152,798,700 | 15兆4841億 | -2.29% | 13.07 | 1.44 |
| 04/26 | 169 | 169 | 168 | 168 | -0.59% | 219,864,600 | 15兆2124億 | -4% | 12.84 | 1.42 |
| 04/25 | 170 | 171 | 169 | 169 | -1.17% | 164,722,700 | 15兆3030億 | -3.98% | 12.92 | 1.43 |
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 | 68 680,000 2/13 | 50 499,000 4/13 | 1,180,780,000 118,078 5/16 | - | - | +11.5% 5/17 | -7.71% 3/14 |
| 2008年 3月期 | 64 634,000 4/6 638,000 4/4 | 41 409,000 3/18 407,000 3/17 | 1,150,270,000 115,027 5/14 | - | - | +8.49% 12/10 | -11.43% 3/17 |
| 2009年 3月期 | 58 581,000 8/4 | 34 3,390 3/12 | 1,196,180,000 119,618 5/14 | - | - | +12.75% 12/22 | -19.25% 10/10 |
| 2010年 3月期 | 44 4,370 9/24 4,370 9/10 | 36 3,590 11/20 3,590 11/10 | 705,010,000 7,050,100 10/29 | - | - | +7.45% 1/15 | -7.76% 10/13 |
| 2011年 3月期 | 42 4,140 3/4 4,170 3/3 | 32 3,220 3/15 | 1,052,810,000 10,528,100 12/29 | 6兆5640億 | 5兆686億 | +6.03% 2/18 | -13.8% 3/15 |
| 2012年 3月期 | 41 4,005 1/5 4,015 1/4 他2件 | 35 3,475 8/29 | 1,047,470,000 10,474,700 10/28 | 6兆4302億 | 5兆4700億 | +6.63% 10/31 | -6.03% 8/9 |
| 2013年 3月期 | 44 4,430 2/26 | 33 3,285 6/12 3,280 6/8 他2件 | 869,980,000 8,699,800 9/20 | 6兆9733億 | 5兆1473億 | +11.58% 4/25 | -6.2% 4/1 |
| 2014年 3月期 | 60 6,009 3/13 | 39 3,955 4/4 3,925 4/2 | 1,028,430,000 10,284,300 10/30 | 6兆8304億 | 6兆1784億 | +14.79% 5/15 | -8.28% 2/4 |
| 2015年 3月期 | 78 7,763 3/25 | 51 5,051 4/11 | 621,290,000 6,212,900 11/4 | 8兆8241億 | 5兆7414億 | +9.17% 2/10 | -9.73% 10/17 |
| 2016年 3月期 | 108 5,400 2/2 5,419 2/1 | 73 7,252 4/1 | 551,690,000 11,033,800 9/14 | 11兆3205億 | 8兆2433億 | +12.72% 2/1 | -9.98% 9/15 |
| 2017年 3月期 | 104 5,180 5/11 | 83 4,156 11/15 | 442,440,000 8,848,800 10/28 | 10兆8593億 | 8兆7126億 | +8.8% 12/14 | -8.27% 11/14 |
| 2018年 3月期 | 118 5,904 12/1 5,905 11/30 | 91 4,545 2/14 | 932,370,000 18,647,400 6/16 | 12兆3771億 | 9兆5281億 | +7.99% 5/16 | -11.44% 2/14 |
| 2019年 3月期 | 109 5,423 8/9 5,447 8/8 他2件 | 81 4,050 11/1 | 733,540,000 14,670,800 11/1 | 11兆3687億 | 7兆8990億 | +6.17% 8/8 | -17.86% 11/1 |
| 2020年 3月期 | 116 2,908 2/7 | 86 2,153 3/13 | 498,485,000 19,939,400 3/23 | 11兆3434億 | 8兆3983億 | +8.08% 3/30 | -13.41% 3/16 |
| 2021年 3月期 | 121 3,012 3/29 3,018 3/26 | 85 2,127 10/2 | 864,587,500 34,583,500 1/28 | 11兆7491億 | 8兆2969億 | +10.52% 11/12 | -9.24% 9/15 |
| 2022年 3月期 | 147 3,671 3/29 | 110 2,765 5/6 2,754 4/30 | 574,755,000 22,990,200 12/29 | 13兆2964億 | 10兆7856億 | +11.04% 9/7 | -4.09% 12/2 |
| 2023年 3月期 | 165 4,128 11/1 4,128 10/21 | 141 3,535 4/1 | 444,827,500 17,793,100 5/30 | 14兆9516億 | 12兆8038億 | +4.96% 9/9 | -5.87% 11/15 |
| 2024年 3月期 | 193 1/23 | 157 3,916 4/10 3,914 4/6 | 588,903,200 10/30 | 17兆4762億 | 14兆1838億 | +8.35% 1/22 | -5.28% 4/19 |
| 最新 | 150 2024/9/19 | 151,222,500 | 13兆5825億 | -1.96% 153 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -16%（0.84倍）
- 1989/12/29 vs 1988/12/28
- -19%（0.81倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 28%（1.28倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 101%（2.01倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/24 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/24
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/09/19 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
32円（2011/03/15） - 366%（4.66倍）
150円（9/19）