株価チャート
株価
9/19
- 前日 (9/18)
- 13,835
- 始値
- 14,135
- 高値
- 14,295
- 安値
- 14,045
- 終値 +2.82%
- 14,225
- 出来高 +16.59%
- 431,400
乖離率
- 株価（5日）
移動平均値 - +2.29%
13,907 - 株価（25日）
移動平均値 - +9.19%
13,028 - 出来高（5日）
移動平均値 - -23%
560,240
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 | 14,135 | 14,295 | 14,045 | 14,225 | +2.82% | 431,400 | 2兆412億 | +9.19% | 32.41 | 4.36 |
| 09/18 | 13,850 | 14,130 | 13,780 | 13,835 | -0.04% | 370,000 | 1兆9853億 | +7.06% | 31.52 | 4.24 |
| 09/17 | 13,755 | 13,955 | 13,610 | 13,840 | +2.14% | 596,700 | 1兆9860億 | +7.81% | 31.53 | 4.24 |
| 09/13 | 14,005 | 14,070 | 13,455 | 13,550 | -3.8% | 811,400 | 1兆9444億 | +6.37% | 30.87 | 4.15 |
| 09/12 | 13,950 | 14,145 | 13,810 | 14,085 | +3.07% | 591,700 | 2兆211億 | +11.36% | 32.09 | 4.32 |
| 09/11 | 13,580 | 13,695 | 13,460 | 13,665 | -0.26% | 525,900 | 1兆9609億 | +9.02% | 31.13 | 4.19 |
| 09/10 | 13,770 | 13,915 | 13,575 | 13,700 | +1.56% | 507,600 | 1兆9659億 | +10.2% | 31.21 | 4.2 |
| 09/09 | 12,945 | 13,545 | 12,840 | 13,490 | +2.78% | 587,000 | 1兆9358億 | +9.78% | 30.73 | 4.14 |
| 09/06 | 13,140 | 13,370 | 13,090 | 13,125 | +2.34% | 475,000 | 1兆8834億 | +7.54% | 29.9 | 4.02 |
| 09/05 | 12,510 | 12,980 | 12,505 | 12,825 | -0.81% | 362,800 | 1兆8403億 | +5.78% | 29.22 | 3.93 |
| 09/04 | 13,030 | 13,175 | 12,770 | 12,930 | -3% | 531,900 | 1兆8554億 | +7.15% | 29.46 | 3.96 |
| 09/03 | 13,200 | 13,345 | 13,135 | 13,330 | +0.38% | 254,500 | 1兆9128億 | +10.94% | 30.37 | 4.09 |
| 09/02 | 13,260 | 13,280 | 13,060 | 13,280 | +1.03% | 199,200 | 1兆9056億 | +11.23% | 30.26 | 4.07 |
| 08/30 | 13,085 | 13,175 | 13,000 | 13,145 | +1.12% | 407,200 | 1兆8863億 | +10.82% | 29.95 | 4.03 |
| 08/29 | 12,940 | 13,050 | 12,820 | 13,000 | +1.05% | 295,000 | 1兆8655億 | +10.22% | 29.62 | 3.99 |
| 08/28 | 12,800 | 12,865 | 12,690 | 12,865 | +0.47% | 227,200 | 1兆8461億 | +9.54% | 29.31 | 3.94 |
| 08/27 | 12,845 | 12,870 | 12,680 | 12,805 | +0.83% | 247,200 | 1兆8375億 | +9.44% | 29.17 | 3.93 |
| 08/26 | 12,550 | 12,710 | 12,370 | 12,700 | +0.2% | 347,600 | 1兆8224億 | +8.92% | 28.93 | 3.89 |
| 08/23 | 12,625 | 12,755 | 12,570 | 12,675 | +0.12% | 344,700 | 1兆8188億 | +8.99% | 28.88 | 3.89 |
| 08/22 | 12,530 | 12,685 | 12,480 | 12,660 | +2.14% | 342,800 | 1兆8167億 | +9.15% | 28.84 | 3.88 |
| 08/21 | 12,110 | 12,510 | 12,110 | 12,395 | +1.6% | 476,800 | 1兆7786億 | +7.1% | 28.24 | 3.8 |
| 08/20 | 11,990 | 12,235 | 11,945 | 12,200 | +2.87% | 357,700 | 1兆7507億 | +5.58% | 27.8 | 3.74 |
| 08/19 | 11,855 | 12,145 | 11,815 | 11,860 | +0.08% | 399,900 | 1兆7019億 | +2.73% | 27.02 | 3.64 |
| 08/16 | 11,700 | 11,940 | 11,690 | 11,850 | +1.63% | 279,400 | 1兆7004億 | +2.54% | 27 | 3.63 |
| 08/15 | 11,715 | 11,760 | 11,590 | 11,660 | +0.39% | 252,100 | 1兆6732億 | +0.86% | 26.56 | 3.57 |
| 08/14 | 11,480 | 11,755 | 11,445 | 11,615 | -0.56% | 392,100 | 1兆6667億 | +0.41% | 26.46 | 3.56 |
| 08/13 | 11,575 | 11,735 | 11,525 | 11,680 | +2.59% | 583,900 | 1兆6760億 | +0.99% | 26.61 | 3.58 |
| 08/09 | 11,285 | 11,555 | 11,180 | 11,385 | +0.89% | 834,800 | 1兆6337億 | -1.59% | 25.94 | 3.49 |
| 08/08 | 10,940 | 11,500 | 10,815 | 11,285 | +0.45% | 615,700 | 1兆6193億 | -2.5% | 25.71 | 3.46 |
| 08/07 | 10,485 | 11,545 | 10,355 | 11,235 | +1.13% | 1,141,900 | 1兆6122億 | -3.05% | 25.6 | 3.44 |
| 08/06 | 10,810 | 11,240 | 10,510 | 11,110 | +10.16% | 955,000 | 1兆5942億 | -4.27% | 25.31 | 3.41 |
| 08/05 | 10,830 | 10,970 | 10,015 | 10,085 | -11.69% | 1,050,500 | 1兆4471億 | -13.22% | 22.98 | 3.09 |
| 08/02 | 12,005 | 12,075 | 11,420 | 11,420 | +2.84% | 1,378,500 | 1兆6387億 | -2.23% | 26.02 | 3.5 |
| 08/01 | 11,340 | 11,370 | 11,005 | 11,105 | -2.67% | 502,600 | 1兆5935億 | -4.96% | 25.3 | 3.4 |
| 07/31 | 11,425 | 11,495 | 11,200 | 11,410 | -1.81% | 476,000 | 1兆6373億 | -2.49% | 26 | 3.5 |
| 07/30 | 11,380 | 11,625 | 11,350 | 11,620 | +1.75% | 278,000 | 1兆6674億 | -0.63% | 26.47 | 3.56 |
| 07/29 | 11,560 | 11,615 | 11,400 | 11,420 | +0.48% | 290,800 | 1兆6387億 | -2.11% | 26.02 | 3.5 |
| 07/26 | 11,330 | 11,460 | 11,285 | 11,365 | -0.87% | 383,400 | 1兆6308億 | -2.43% | 25.89 | 3.48 |
| 07/25 | 11,550 | 11,645 | 11,460 | 11,465 | -2.47% | 360,400 | 1兆6452億 | -1.39% | 26.12 | 3.52 |
| 07/24 | 11,620 | 11,895 | 11,615 | 11,755 | +0.17% | 276,200 | 1兆6868億 | +1.3% | 26.78 | 3.6 |
| 07/23 | 11,780 | 11,870 | 11,725 | 11,735 | -0.68% | 132,500 | 1兆6839億 | +1.39% | 26.74 | 3.6 |
| 07/22 | 11,990 | 11,990 | 11,735 | 11,815 | -0.88% | 220,300 | 1兆6954億 | +2.43% | 26.92 | 3.62 |
| 07/19 | 11,915 | 11,965 | 11,810 | 11,920 | -0.13% | 270,400 | 1兆7105億 | +3.64% | 27.16 | 3.65 |
| 07/18 | 11,965 | 12,080 | 11,885 | 11,935 | -0.58% | 356,900 | 1兆7126億 | +4.14% | 27.19 | 3.66 |
| 07/17 | 12,100 | 12,195 | 11,965 | 12,005 | +0.46% | 452,000 | 1兆7227億 | +5.11% | 27.35 | 3.68 |
| 07/16 | 11,910 | 11,985 | 11,830 | 11,950 | +0.08% | 392,300 | 1兆7148億 | +4.94% | 27.23 | 3.66 |
| 07/12 | 12,160 | 12,265 | 11,800 | 11,940 | -1.85% | 957,900 | 1兆7133億 | +5.1% | 27.2 | 3.66 |
| 07/11 | 12,075 | 12,245 | 11,980 | 12,165 | +1.88% | 503,200 | 1兆7456億 | +7.34% | 27.72 | 3.73 |
| 07/10 | 11,870 | 12,000 | 11,835 | 11,940 | +0.76% | 460,000 | 1兆7133億 | +5.72% | 27.2 | 3.66 |
| 07/09 | 11,660 | 12,040 | 11,550 | 11,850 | +2.51% | 589,900 | 1兆7004億 | +5.2% | 27 | 3.63 |
| 07/08 | 11,625 | 11,700 | 11,520 | 11,560 | -1.53% | 496,100 | 1兆6588億 | +2.88% | 26.34 | 3.54 |
| 07/05 | 11,615 | 11,900 | 11,570 | 11,740 | +1.87% | 422,300 | 1兆6846億 | +4.7% | 26.75 | 3.6 |
| 07/04 | 11,655 | 11,680 | 11,515 | 11,525 | -1.12% | 197,400 | 1兆6538億 | +3.07% | 26.26 | 3.53 |
| 07/03 | 11,665 | 11,750 | 11,585 | 11,655 | -0.09% | 246,900 | 1兆6724億 | +4.45% | 26.55 | 3.57 |
| 07/02 | 11,290 | 11,675 | 11,285 | 11,665 | +1.66% | 381,700 | 1兆6739億 | +4.83% | 26.58 | 3.58 |
| 07/01 | 11,645 | 11,705 | 11,420 | 11,475 | -0.91% | 276,100 | 1兆6466億 | +3.54% | 26.14 | 3.52 |
| 06/28 | 11,670 | 11,775 | 11,390 | 11,580 | +0.7% | 548,500 | 1兆6617億 | +4.86% | 26.38 | 3.55 |
| 06/27 | 11,480 | 11,560 | 11,325 | 11,500 | -0.26% | 492,300 | 1兆6502億 | +4.46% | 26.2 | 3.53 |
| 06/26 | 11,310 | 11,675 | 11,255 | 11,530 | +2.63% | 629,500 | 1兆6545億 | +4.89% | 26.27 | 3.54 |
| 06/25 | 11,005 | 11,255 | 10,980 | 11,235 | +2.88% | 350,600 | 1兆6122億 | +2.35% | 25.6 | 3.44 |
| 06/24 | 10,930 | 11,010 | 10,825 | 10,920 | -0.46% | 325,200 | 1兆5670億 | -0.55% | 24.88 | 3.35 |
| 06/21 | 10,915 | 11,040 | 10,900 | 10,970 | +1.06% | 512,500 | 1兆5741億 | -0.24% | 24.99 | 3.36 |
| 06/20 | 10,750 | 10,925 | 10,630 | 10,855 | -0.32% | 358,000 | 1兆5576億 | -1.45% | 24.73 | 3.33 |
| 06/19 | 10,995 | 11,060 | 10,840 | 10,890 | -0.91% | 296,500 | 1兆5627億 | -1.25% | 24.81 | 3.34 |
| 06/18 | 10,930 | 11,080 | 10,860 | 10,990 | +2.04% | 333,300 | 1兆5770億 | -0.34% | 25.04 | 3.37 |
| 06/17 | 10,795 | 10,855 | 10,680 | 10,770 | -1.69% | 321,000 | 1兆5454億 | -2.27% | 24.54 | 3.3 |
| 06/14 | 10,590 | 11,025 | 10,580 | 10,955 | +0.6% | 859,300 | 1兆5720億 | -0.45% | 24.96 | 3.36 |
| 06/13 | 11,050 | 11,050 | 10,840 | 10,890 | -0.64% | 359,800 | 1兆5627億 | -0.79% | 24.81 | 3.34 |
| 06/12 | 11,235 | 11,235 | 10,925 | 10,960 | -2.01% | 387,400 | 1兆5727億 | +0.38% | 24.97 | 3.36 |
| 06/11 | 11,235 | 11,360 | 11,055 | 11,185 | -0.84% | 274,800 | 1兆6050億 | +3.06% | 25.48 | 3.43 |
| 06/10 | 11,275 | 11,390 | 11,205 | 11,280 | +0.36% | 399,200 | 1兆6186億 | +4.59% | 25.7 | 3.46 |
| 06/07 | 11,185 | 11,320 | 11,120 | 11,240 | +0.4% | 243,900 | 1兆6129億 | +4.98% | 25.61 | 3.45 |
| 06/06 | 11,300 | 11,430 | 11,195 | 11,195 | +0.04% | 426,200 | 1兆6064億 | +5.27% | 25.51 | 3.43 |
| 06/05 | 11,080 | 11,190 | 11,035 | 11,190 | +0.31% | 384,700 | 1兆6057億 | +5.87% | 25.49 | 3.43 |
| 06/04 | 10,800 | 11,160 | 10,800 | 11,155 | +1.55% | 460,200 | 1兆6007億 | +6.24% | 25.41 | 3.42 |
| 06/03 | 10,955 | 11,055 | 10,815 | 10,985 | +0.18% | 533,200 | 1兆5763億 | +5.37% | 25.03 | 3.37 |
| 05/31 | 11,075 | 11,100 | 10,820 | 10,965 | +0.5% | 1,132,300 | 1兆5734億 | +5.83% | 24.98 | 3.36 |
| 05/30 | 10,850 | 10,920 | 10,660 | 10,910 | +0.05% | 492,200 | 1兆5655億 | +5.99% | 24.86 | 3.35 |
| 05/29 | 10,995 | 10,995 | 10,745 | 10,905 | +3.32% | 516,600 | 1兆5648億 | +6.58% | 24.84 | 3.34 |
| 05/28 | 10,450 | 10,615 | 10,335 | 10,555 | +0.91% | 415,700 | 1兆5146億 | +3.9% | 24.05 | 3.24 |
| 05/27 | 10,670 | 10,670 | 10,370 | 10,460 | -2.61% | 492,900 | 1兆5010億 | +3.42% | 23.83 | 3.21 |
| 05/24 | 10,790 | 10,940 | 10,680 | 10,740 | -2.94% | 452,100 | 1兆5411億 | +6.72% | 24.47 | 3.29 |
| 05/23 | 11,160 | 11,195 | 10,950 | 11,065 | -0.9% | 316,900 | 1兆5878億 | +10.56% | 25.21 | 3.39 |
| 05/22 | 11,260 | 11,340 | 11,135 | 11,165 | -1.15% | 251,300 | 1兆6021億 | +12.31% | 25.44 | 3.42 |
| 05/21 | 11,445 | 11,465 | 11,240 | 11,295 | -0.22% | 215,400 | 1兆6208億 | +14.4% | 25.73 | 3.46 |
| 05/20 | 11,310 | 11,570 | 11,260 | 11,320 | -1.18% | 362,100 | 1兆6244億 | +15.5% | 25.79 | 3.47 |
| 05/17 | 11,215 | 11,545 | 11,145 | 11,455 | +2.37% | 510,400 | 1兆6437億 | +17.63% | 26.1 | 3.51 |
| 05/16 | 10,915 | 11,235 | 10,850 | 11,190 | +2.9% | 435,100 | 1兆6057億 | +15.61% | 25.49 | 3.43 |
| 05/15 | 11,025 | 11,045 | 10,810 | 10,875 | +0.79% | 579,500 | 1兆5605億 | +12.9% | 24.78 | 3.33 |
| 05/14 | 10,495 | 10,800 | 10,435 | 10,790 | +4.05% | 545,600 | 1兆5483億 | +12.42% | 24.58 | 3.31 |
| 05/13 | 10,455 | 10,500 | 10,085 | 10,370 | +0.78% | 583,400 | 1兆4880億 | +8.33% | 23.63 | 3.18 |
| 05/10 | 10,920 | 10,920 | 10,130 | 10,290 | +9.27% | 1,180,300 | 1兆4766億 | +7.66% | 23.44 | 3.15 |
| 05/09 | 9,299 | 9,501 | 9,223 | 9,417 | +1.01% | 578,500 | 1兆3513億 | -1.4% | 21.45 | 2.89 |
| 05/08 | 9,359 | 9,427 | 9,269 | 9,323 | -1.67% | 724,500 | 1兆3378億 | -2.67% | 21.24 | 2.86 |
| 05/07 | 9,337 | 9,482 | 9,332 | 9,481 | +1.46% | 321,100 | 1兆3605億 | -1.4% | 21.6 | 2.91 |
| 05/02 | 9,318 | 9,432 | 9,312 | 9,345 | -1.07% | 179,400 | 1兆3410億 | -3.14% | 21.29 | 2.87 |
| 05/01 | 9,499 | 9,541 | 9,334 | 9,446 | -1.13% | 232,300 | 1兆3555億 | -2.6% | 21.52 | 2.9 |
| 04/30 | 9,606 | 9,621 | 9,448 | 9,554 | +1.04% | 331,900 | 1兆3709億 | -1.82% | 21.77 | 2.93 |
| 04/26 | 9,272 | 9,489 | 9,272 | 9,456 | +2.12% | 370,400 | 1兆3569億 | -3.09% | 21.54 | 2.9 |
| 04/25 | 9,321 | 9,335 | 9,192 | 9,260 | -1.31% | 274,900 | 1兆3288億 | -5.46% | 21.1 | 2.84 |
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 | 3,670 1/4 | 2,330 6/21 | 4,197,200 6/9 | - | - | +12.84% 8/14 | -9.79% 5/25 |
| 2008年 3月期 | 4,120 3/12 | 2,580 8/17 | 5,266,000 3/14 | - | - | +15.01% 3/7 | -15.53% 1/23 |
| 2009年 3月期 | 4,410 4/9 | 1,275 2/23 | 5,289,900 6/13 | - | - | +18.27% 11/12 | -36.2% 10/27 |
| 2010年 3月期 | 2,080 8/4 | 1,416 4/28 | 4,622,100 8/6 | - | - | +15.64% 5/25 | -12.03% 11/18 |
| 2011年 3月期 | 1,976 4/16 | 1,289 8/12 | 6,895,400 12/10 | 2835億5600万 | 1849億7150万 | +11.83% 12/9 | -22.75% 3/15 |
| 2012年 3月期 | 2,906 9/9 | 1,460 4/14 4/13 | 5,062,800 3/9 | 4170億1100万 | 2095億1000万 | +22.22% 8/11 | -17.22% 5/7 |
| 2013年 3月期 | 2,423 4/2 | 1,535 6/4 | 7,042,100 5/7 | 3477億50万 | 2202億7250万 | +19.38% 4/25 | -18.8% 6/4 |
| 2014年 3月期 | 2,984 5/22 | 1,723 4/4 | 5,097,100 2/6 | 4282億400万 | 2472億5050万 | +28.79% 5/21 | -11.24% 7/4 |
| 2015年 3月期 | 2,522 8/18 | 1,900 1/16 | 3,535,700 1/21 | 3619億700万 | 2726億5000万 | +10.43% 2/9 | -10.29% 1/16 |
| 2016年 3月期 | 3,370 3/31 | 2,116 5/8 | 3,856,700 1/29 | 4835億9500万 | 3036億4600万 | +14.83% 4/15 | -11.08% 1/21 |
| 2017年 3月期 | 5,130 3/13 | 3,255 4/1 | 3,897,900 11/18 | 7361億5500万 | 4670億9250万 | +17.5% 12/28 | -9% 8/8 |
| 2018年 3月期 | 6,600 6/23 | 4,470 4/20 | 2,399,900 6/9 | 9471億 | 6414億4500万 | +19% 6/8 | -11.49% 2/6 |
| 2019年 3月期 | 5,810 6/25 | 4,110 10/30 | 2,142,100 4/19 | 8337億3500万 | 5897億8500万 | +13.12% 11/8 | -11.14% 2/8 |
| 2020年 3月期 | 5,270 9/26 | 2,461 3/19 | 2,694,600 3/24 | 7562億4500万 | 3531億5350万 | +9.56% 9/9 | -31.37% 3/19 |
| 2021年 3月期 | 7,560 2/18 | 3,055 4/2 | 1,879,600 5/29 | 1兆848億 | 4383億9250万 | +18.64% 11/10 | -9.65% 7/10 |
| 2022年 3月期 | 8,050 3/30 | 5,220 1/19 1/18 | 1,986,000 10/4 | 1兆1551億 | 7490億7000万 | +19.85% 2/7 | -14.43% 10/5 |
| 2023年 3月期 | 9,040 6/7 | 5,580 1/16 | 2,474,100 11/4 | 1兆2972億 | 8007億3000万 | +8.18% 5/20 | -10.65% 6/20 |
| 2024年 3月期 | 10,685 3/27 | 6,170 4/3 | 1,960,100 5/12 | 1兆5332億 | 8853億9500万 | +14.93% 1/22 | -8.59% 4/19 |
| 最新 | 14,225 2024/9/19 | 431,400 | 2兆412億 | +9.19% 13,028 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 212%（3.12倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/30 vs 1990/12/28
- -36%（0.64倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- -33%（0.67倍）
- 1995/12/29 vs 1994/12/30
- 33%（1.33倍）
- 1996/12/30 vs 1995/12/29
- 37%（1.37倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 737%（8.37倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -24%（0.76倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 39%（1.39倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/09/19 vs 2023/12/29
- 93%（1.93倍）
- 過去安値
443円（1995/06/15） - 3109%（32.09倍）
14,225円（9/19）