株価チャート
株価
4/17
- 前日 (4/16)
- 10,890
- 始値
- 10,870
- 高値
- 10,900
- 安値
- 10,675
- 終値 -1.61%
- 10,715
- 出来高 -21.65%
- 308,400
乖離率
- 株価（5日）
移動平均値 - -1.08%
10,832 - 株価（25日）
移動平均値 - -2.79%
11,023 - 出来高（5日）
移動平均値 - -18.85%
380,060
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 10,870 | 10,900 | 10,675 | 10,715 | -1.61% | 308,400 | 2兆4998億 | -2.79% | 23.91 | 1.9 |
| 04/16 | 10,780 | 10,940 | 10,730 | 10,890 | -0.09% | 393,600 | 2兆5406億 | -1.42% | 24.3 | 1.93 |
| 04/15 | 10,665 | 10,905 | 10,665 | 10,900 | +0.51% | 364,100 | 2兆5429億 | -1.46% | 24.33 | 1.94 |
| 04/12 | 10,910 | 10,930 | 10,790 | 10,845 | +0.32% | 496,400 | 2兆5301億 | -2.16% | 24.2 | 1.93 |
| 04/11 | 10,600 | 10,810 | 10,590 | 10,810 | +0.23% | 337,800 | 2兆5219億 | -2.66% | 24.12 | 1.92 |
| 04/10 | 10,820 | 10,900 | 10,745 | 10,785 | -0.37% | 314,900 | 2兆5161億 | -3.1% | 24.07 | 1.92 |
| 04/09 | 10,815 | 10,900 | 10,695 | 10,825 | +0.51% | 284,900 | 2兆5254億 | -2.94% | 24.16 | 1.92 |
| 04/08 | 10,735 | 10,855 | 10,700 | 10,770 | +0.51% | 330,400 | 2兆5126億 | -3.6% | 24.04 | 1.91 |
| 04/05 | 10,700 | 10,760 | 10,585 | 10,715 | -0.56% | 512,000 | 2兆4998億 | -4.25% | 23.91 | 1.9 |
| 04/04 | 10,760 | 11,000 | 10,755 | 10,775 | +1.08% | 589,200 | 2兆5138億 | -3.79% | 24.05 | 1.91 |
| 04/03 | 10,770 | 10,855 | 10,640 | 10,660 | -0.98% | 584,600 | 2兆4869億 | -4.88% | 23.79 | 1.89 |
| 04/02 | 10,770 | 10,810 | 10,655 | 10,765 | -0.32% | 661,500 | 2兆5114億 | -4.05% | 24.02 | 1.91 |
| 04/01 | 10,760 | 10,985 | 10,755 | 10,800 | -1.46% | 513,700 | 2兆5196億 | -3.81% | 24.1 | 1.92 |
| 03/29 | 10,900 | 11,035 | 10,860 | 10,960 | 0% | 883,500 | 2兆5569億 | -2.47% | 24.46 | 1.95 |
| 03/28 | 11,010 | 11,115 | 10,905 | 10,960 | -2.4% | 576,700 | 2兆5569億 | -2.47% | 24.46 | 1.95 |
| 03/27 | 11,175 | 11,285 | 11,070 | 11,230 | +1.13% | 689,900 | 2兆6199億 | -0.09% | 25.06 | 1.99 |
| 03/26 | 11,185 | 11,315 | 11,070 | 11,105 | -0.22% | 556,600 | 2兆5907億 | -1.12% | 24.78 | 1.97 |
| 03/25 | 11,650 | 11,670 | 11,010 | 11,130 | -5.24% | 690,000 | 2兆5966億 | -0.79% | 24.84 | 1.98 |
| 03/22 | 11,785 | 11,860 | 11,700 | 11,745 | +0.69% | 646,400 | 2兆7401億 | +4.91% | 26.21 | 2.09 |
| 03/21 | 11,550 | 11,665 | 11,520 | 11,665 | +1.83% | 656,800 | 2兆7214億 | +4.64% | 26.03 | 2.07 |
| 03/19 | 11,330 | 11,455 | 11,205 | 11,455 | +0.93% | 341,200 | 2兆6724億 | +3.11% | 25.56 | 2.03 |
| 03/18 | 11,260 | 11,420 | 11,260 | 11,350 | +0.8% | 503,900 | 2兆6479億 | +2.46% | 25.33 | 2.02 |
| 03/15 | 11,335 | 11,455 | 11,240 | 11,260 | +0.13% | 1,336,600 | 2兆6269億 | +1.87% | 25.13 | 2 |
| 03/14 | 11,225 | 11,300 | 11,150 | 11,245 | +0.22% | 445,000 | 2兆6234億 | +1.94% | 25.1 | 2 |
| 03/13 | 11,320 | 11,390 | 11,150 | 11,220 | -0.88% | 548,200 | 2兆6176億 | +1.9% | 25.04 | 1.99 |
| 03/12 | 11,235 | 11,340 | 11,105 | 11,320 | +0.76% | 488,900 | 2兆6409億 | +2.97% | 25.26 | 2.01 |
| 03/11 | 11,385 | 11,445 | 11,115 | 11,235 | -2.05% | 708,900 | 2兆6211億 | +2.42% | 25.07 | 2 |
| 03/08 | 11,505 | 11,525 | 11,255 | 11,470 | +0.79% | 953,800 | 2兆6759億 | +4.73% | 25.6 | 2.04 |
| 03/07 | 11,465 | 11,580 | 11,330 | 11,380 | -0.39% | 521,900 | 2兆6549億 | +4.19% | 25.4 | 2.02 |
| 03/06 | 11,320 | 11,450 | 11,305 | 11,425 | +0.62% | 507,600 | 2兆6654億 | +4.87% | 25.5 | 2.03 |
| 03/05 | 11,345 | 11,405 | 11,275 | 11,355 | +0.4% | 472,700 | 2兆6491億 | +4.49% | 25.34 | 2.02 |
| 03/04 | 11,225 | 11,345 | 11,125 | 11,310 | +0.62% | 439,100 | 2兆6386億 | +4.36% | 25.24 | 2.01 |
| 03/01 | 11,030 | 11,295 | 10,990 | 11,240 | +2.93% | 463,600 | 2兆6222億 | +3.92% | 25.08 | 2 |
| 02/29 | 10,855 | 10,975 | 10,820 | 10,920 | -0.41% | 711,200 | 2兆5476億 | +1.06% | 24.37 | 1.94 |
| 02/28 | 10,925 | 11,010 | 10,885 | 10,965 | +0.05% | 385,100 | 2兆5581億 | +1.41% | 24.47 | 1.95 |
| 02/27 | 10,955 | 11,015 | 10,920 | 10,960 | -0.32% | 427,000 | 2兆5569億 | +1.29% | 24.46 | 1.95 |
| 02/26 | 11,075 | 11,130 | 10,945 | 10,995 | -0.27% | 568,500 | 2兆5651億 | +1.61% | 24.54 | 1.95 |
| 02/22 | 10,990 | 11,090 | 10,950 | 11,025 | +0.68% | 586,800 | 2兆5721億 | +1.89% | 24.6 | 1.96 |
| 02/21 | 10,750 | 11,005 | 10,720 | 10,950 | -0.9% | 564,000 | 2兆5546億 | +1.18% | 24.44 | 1.95 |
| 02/20 | 11,010 | 11,105 | 10,960 | 11,050 | +0.5% | 351,100 | 2兆5779億 | +2.05% | 24.66 | 1.96 |
| 02/19 | 10,885 | 11,000 | 10,825 | 10,995 | +1.81% | 439,200 | 2兆5651億 | +1.47% | 24.54 | 1.95 |
| 02/16 | 10,590 | 11,015 | 10,590 | 10,800 | +2.37% | 667,000 | 2兆5196億 | -0.37% | 24.1 | 1.92 |
| 02/15 | 10,635 | 10,635 | 10,420 | 10,550 | -0.05% | 392,200 | 2兆4613億 | -2.69% | 23.54 | 1.87 |
| 02/14 | 10,825 | 10,835 | 10,530 | 10,555 | -1.59% | 473,200 | 2兆4624億 | -2.72% | 23.56 | 1.87 |
| 02/13 | 10,590 | 10,800 | 10,410 | 10,725 | +0.8% | 642,300 | 2兆5021億 | -1.16% | 23.93 | 1.91 |
| 02/09 | 10,435 | 10,760 | 10,215 | 10,640 | -0.88% | 890,700 | 2兆4823億 | -1.82% | 23.74 | 1.89 |
| 02/08 | 10,655 | 10,860 | 10,490 | 10,735 | +0.23% | 712,800 | 2兆5044億 | -0.8% | 23.96 | 1.91 |
| 02/07 | 10,770 | 10,790 | 10,645 | 10,710 | -0.37% | 477,400 | 2兆4986億 | -0.82% | 23.9 | 1.9 |
| 02/06 | 10,770 | 10,840 | 10,695 | 10,750 | -0.37% | 536,300 | 2兆5079億 | -0.26% | 23.99 | 1.91 |
| 02/05 | 10,780 | 10,860 | 10,770 | 10,790 | +0.56% | 387,100 | 2兆5173億 | +0.32% | 24.08 | 1.92 |
| 02/02 | 10,785 | 10,880 | 10,730 | 10,730 | -0.42% | 367,700 | 2兆5033億 | +0.03% | 23.95 | 1.91 |
| 02/01 | 10,680 | 10,785 | 10,610 | 10,775 | +0.51% | 360,600 | 2兆5138億 | +0.7% | 24.05 | 1.91 |
| 01/31 | 10,520 | 10,730 | 10,505 | 10,720 | +0.47% | 417,300 | 2兆5009億 | +0.45% | 23.92 | 1.9 |
| 01/30 | 10,735 | 10,755 | 10,650 | 10,670 | -0.84% | 411,600 | 2兆4893億 | +0.24% | 23.81 | 1.9 |
| 01/29 | 10,750 | 10,850 | 10,685 | 10,760 | +1.27% | 436,500 | 2兆5103億 | +1.27% | 24.01 | 1.91 |
| 01/26 | 10,770 | 10,770 | 10,540 | 10,625 | -1.39% | 485,500 | 2兆4788億 | +0.25% | 23.71 | 1.89 |
| 01/25 | 10,880 | 10,900 | 10,720 | 10,775 | -1.64% | 384,400 | 2兆5138億 | +1.89% | 24.05 | 1.91 |
| 01/24 | 11,045 | 11,095 | 10,940 | 10,955 | -1.48% | 309,700 | 2兆5558億 | +3.85% | 24.45 | 1.95 |
| 01/23 | 11,040 | 11,230 | 11,040 | 11,120 | -0.09% | 386,500 | 2兆5942億 | +5.69% | 24.82 | 1.98 |
| 01/22 | 11,090 | 11,180 | 11,050 | 11,130 | +1.32% | 369,100 | 2兆5966億 | +6.12% | 24.84 | 1.98 |
| 01/19 | 11,030 | 11,145 | 10,950 | 10,985 | -0.05% | 340,800 | 2兆5627億 | +4.99% | 24.51 | 1.95 |
| 01/18 | 10,970 | 11,075 | 10,920 | 10,990 | -0.77% | 331,900 | 2兆5639億 | +5.24% | 24.53 | 1.95 |
| 01/17 | 11,135 | 11,280 | 11,045 | 11,075 | -0.18% | 409,600 | 2兆5837億 | +6.35% | 24.72 | 1.97 |
| 01/16 | 11,150 | 11,170 | 11,015 | 11,095 | -1.33% | 322,700 | 2兆5884億 | +6.85% | 24.76 | 1.97 |
| 01/15 | 11,080 | 11,315 | 11,080 | 11,245 | +1.4% | 361,600 | 2兆6234億 | +8.55% | 25.1 | 2 |
| 01/12 | 11,280 | 11,280 | 10,955 | 11,090 | +2.16% | 886,800 | 2兆5872億 | +7.45% | 24.75 | 1.97 |
| 01/11 | 10,840 | 10,955 | 10,775 | 10,855 | +1.07% | 530,900 | 2兆5324億 | +5.49% | 24.22 | 1.93 |
| 01/10 | 10,600 | 10,760 | 10,520 | 10,740 | +1.37% | 557,400 | 2兆5056億 | +4.59% | 23.97 | 1.91 |
| 01/09 | 10,500 | 10,625 | 10,455 | 10,595 | +2.12% | 607,000 | 2兆4718億 | +3.36% | 23.64 | 1.88 |
| 01/05 | 10,330 | 10,485 | 10,320 | 10,375 | +1.02% | 648,500 | 2兆4204億 | +1.31% | 23.15 | 1.84 |
| 01/04 | 10,250 | 10,270 | 10,110 | 10,270 | +1.13% | 573,000 | 2兆3959億 | +0.26% | 22.92 | 1.82 |
| 2023 | ||||||||||
| 12/29 | 10,150 | 10,215 | 10,080 | 10,155 | -0.25% | 517,200 | 2兆3691億 | -0.93% | 22.66 | 1.82 |
| 12/28 | 10,115 | 10,210 | 10,115 | 10,180 | -0.1% | 232,300 | 2兆3749億 | -0.87% | 22.72 | 1.82 |
| 12/27 | 10,150 | 10,255 | 10,115 | 10,190 | +1.19% | 470,900 | 2兆3773億 | -0.91% | 22.74 | 1.82 |
| 12/26 | 10,130 | 10,130 | 10,035 | 10,070 | 0% | 232,500 | 2兆3493億 | -2.2% | 22.47 | 1.8 |
| 12/25 | 10,150 | 10,165 | 10,070 | 10,070 | -0.05% | 137,100 | 2兆3493億 | -2.4% | 22.47 | 1.8 |
| 12/22 | 10,045 | 10,120 | 10,010 | 10,075 | +0.55% | 325,500 | 2兆3504億 | -2.55% | 22.48 | 1.8 |
| 12/21 | 10,140 | 10,170 | 9,986 | 10,020 | -1.67% | 460,300 | 2兆3376億 | -3.24% | 22.36 | 1.79 |
| 12/20 | 10,100 | 10,320 | 10,080 | 10,190 | +0.99% | 665,900 | 2兆3773億 | -1.8% | 22.74 | 1.82 |
| 12/19 | 9,960 | 10,095 | 9,883 | 10,090 | +0.5% | 610,300 | 2兆3539億 | -2.9% | 22.52 | 1.81 |
| 12/18 | 10,125 | 10,155 | 9,979 | 10,040 | -0.84% | 530,700 | 2兆3423億 | -3.64% | 22.41 | 1.8 |
| 12/15 | 10,160 | 10,195 | 10,050 | 10,125 | -1.32% | 783,100 | 2兆3621億 | -3.03% | 22.6 | 1.81 |
| 12/14 | 10,305 | 10,360 | 10,130 | 10,260 | -0.39% | 432,200 | 2兆3936億 | -1.8% | 22.9 | 1.84 |
| 12/13 | 10,435 | 10,465 | 10,245 | 10,300 | -1.86% | 498,500 | 2兆4029億 | -1.4% | 22.99 | 1.84 |
| 12/12 | 10,515 | 10,555 | 10,450 | 10,495 | +0.05% | 348,900 | 2兆4484億 | +0.48% | 23.42 | 1.88 |
| 12/11 | 10,360 | 10,500 | 10,310 | 10,490 | +2.29% | 405,700 | 2兆4473億 | +0.4% | 23.41 | 1.88 |
| 12/08 | 10,250 | 10,280 | 10,185 | 10,255 | -0.73% | 708,400 | 2兆3924億 | -1.87% | 22.89 | 1.84 |
| 12/07 | 10,400 | 10,445 | 10,280 | 10,330 | -1.43% | 526,500 | 2兆4099億 | -1.28% | 23.05 | 1.85 |
| 12/06 | 10,235 | 10,495 | 10,205 | 10,480 | +1.95% | 415,000 | 2兆4449億 | +0.11% | 23.39 | 1.88 |
| 12/05 | 10,260 | 10,310 | 10,210 | 10,280 | -0.34% | 515,000 | 2兆3983億 | -1.71% | 22.94 | 1.84 |
| 12/04 | 10,240 | 10,325 | 10,215 | 10,315 | -0.24% | 380,700 | 2兆4064億 | -1.36% | 23.02 | 1.85 |
| 12/01 | 10,380 | 10,440 | 10,305 | 10,340 | +0.44% | 434,400 | 2兆4123億 | -1.05% | 23.08 | 1.85 |
| 11/30 | 10,275 | 10,320 | 10,180 | 10,295 | -0.29% | 1,663,800 | 2兆4018億 | -1.43% | 22.97 | 1.84 |
| 11/29 | 10,380 | 10,405 | 10,235 | 10,325 | -1.05% | 588,100 | 2兆4088億 | -1.07% | 23.04 | 1.85 |
| 11/28 | 10,470 | 10,520 | 10,425 | 10,435 | -0.14% | 647,100 | 2兆4344億 | +0.06% | 23.29 | 1.87 |
| 11/27 | 10,655 | 10,680 | 10,365 | 10,450 | -1.6% | 436,500 | 2兆4379億 | +0.34% | 23.32 | 1.87 |
| 11/24 | 10,570 | 10,675 | 10,570 | 10,620 | +0.47% | 547,200 | 2兆4776億 | +2.1% | 23.7 | 1.9 |
| 11/22 | 10,505 | 10,780 | 10,490 | 10,570 | +0.62% | 430,500 | 2兆4659億 | +1.79% | 23.59 | 1.89 |
| 11/21 | 10,600 | 10,620 | 10,370 | 10,505 | -0.9% | 650,700 | 2兆4508億 | +1.31% | 23.44 | 1.88 |
| 11/20 | 10,555 | 10,685 | 10,510 | 10,600 | +0.05% | 457,000 | 2兆4729億 | +2.4% | 23.66 | 1.9 |
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 | 6,460 4/26 | 5,090 6/14 | 4,099,700 3/9 | - | - | +6.89% 8/16 | -10.26% 6/13 |
| 2008年 3月期 | 6,340 11/29 | 4,720 3/25 3/18 他2件 | 5,560,500 3/14 | - | - | +7.39% 10/12 | -11.2% 3/17 |
| 2009年 3月期 | 5,330 6/16 | 2,790 10/29 | 7,212,400 10/29 | - | - | +17.3% 11/25 | -27.35% 10/10 |
| 2010年 3月期 | 4,640 10/1 | 3,420 4/1 | 4,144,800 3/12 | - | - | +8.97% 5/27 | -6.67% 10/29 |
| 2011年 3月期 | 4,230 3/4 | 3,425 3/15 | 4,100,700 6/11 | 9868億1127万 | 7990億1385万 | +6.63% 2/9 | -10.73% 3/17 |
| 2012年 3月期 | 4,190 3/27 | 3,390 1/10 11/25 | 3,883,900 12/9 | 9774億7972万 | 7908億4875万 | +7.26% 3/9 | -8.31% 8/12 |
| 2013年 3月期 | 5,120 3/15 | 3,325 6/12 | 3,922,800 3/8 | 1兆1944億 | 7756億8498万 | +8.8% 4/25 | -7.44% 5/10 |
| 2014年 3月期 | 6,430 12/3 | 4,620 4/2 | 3,233,400 6/14 | 1兆5000億 | 1兆777億 | +9.25% 9/10 | -9.39% 2/4 |
| 2015年 3月期 | 8,318 3/27 | 5,554 4/11 | 2,359,500 11/4 | 1兆9404億 | 1兆2956億 | +11.5% 11/11 | -8.67% 10/17 |
| 2016年 3月期 | 9,041 4/22 | 7,038 9/30 | 3,028,800 12/11 | 2兆1091億 | 1兆6418億 | +7.73% 10/30 | -10.99% 8/25 |
| 2017年 3月期 | 8,830 4/27 | 7,167 6/24 | 1,661,700 12/9 | 2兆599億 | 1兆6719億 | +6.02% 11/25 | -12.08% 6/24 |
| 2018年 3月期 | 9,118 11/9 | 7,435 3/26 | 1,818,200 2/6 | 2兆1271億 | 1兆7345億 | +4.68% 11/7 | -9.88% 2/13 |
| 2019年 3月期 | 9,827 12/4 | 7,751 4/3 | 1,565,800 9/14 | 2兆2925億 | 1兆8082億 | +6.56% 12/3 | -5.58% 12/25 |
| 2020年 3月期 | 10,095 10/31 | 7,188 3/17 | 2,254,600 3/13 | 2兆3551億 | 1兆6769億 | +8.41% 4/17 | -17.58% 3/16 |
| 2021年 3月期 | 10,625 11/27 | 8,240 4/2 | 1,660,700 1/28 | 2兆4787億 | 1兆9223億 | +10.06% 11/24 | -6.8% 12/22 |
| 2022年 3月期 | 9,555 4/6 | 7,536 12/7 | 2,524,800 5/27 | 2兆2291億 | 1兆7581億 | +6.57% 2/21 | -6.2% 10/1 |
| 2023年 3月期 | 9,449 5/12 | 7,301 1/10 | 2,664,200 5/31 | 2兆2044億 | 1兆7033億 | +5.66% 7/21 | -7.32% 5/13 |
| 最新 | 10,715 2024/4/17 | 308,400 | 2兆4998億 | -2.79% 11,023 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 60%（1.6倍）
- 1987/12/28 vs 1986/12/27
- -34%（0.66倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 45%（1.45倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- 19%（1.19倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 140%（2.4倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/04/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
783円（1983/02/10） - 1269%（13.69倍）
10,715円（4/17）