株価チャート
株価
4/16
- 前日 (4/15)
- 41,620
- 始値
- 40,700
- 高値
- 41,020
- 安値
- 40,490
- 終値 -1.8%
- 40,870
- 出来高 -17.61%
- 1,458,600
乖離率
- 株価（5日）
移動平均値 - -4.11%
42,622 - 株価（25日）
移動平均値 - -9.28%
45,050 - 出来高（5日）
移動平均値 - -28.1%
2,028,540
2023/11/17～2024/04/16
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 | 40,700 | 41,020 | 40,490 | 40,870 | -1.8% | 1,458,600 | 13兆56億 | -9.28% | 39.17 | 6.24 |
| 04/15 | 41,720 | 41,760 | 41,250 | 41,620 | -1.28% | 1,770,400 | 13兆2443億 | -7.78% | 39.89 | 6.36 |
| 04/12 | 43,400 | 43,400 | 41,720 | 42,160 | -4.4% | 4,003,100 | 13兆4161億 | -6.73% | 40.41 | 6.44 |
| 04/11 | 43,660 | 44,210 | 43,560 | 44,100 | -0.59% | 1,341,400 | 14兆335億 | -2.55% | 42.27 | 6.74 |
| 04/10 | 44,230 | 44,460 | 43,880 | 44,360 | -1.11% | 1,569,200 | 14兆1162億 | -1.95% | 42.52 | 6.78 |
| 04/09 | 45,030 | 45,350 | 44,660 | 44,860 | +0.02% | 1,155,400 | 14兆2753億 | -0.84% | 43 | 6.85 |
| 04/08 | 44,860 | 45,370 | 44,480 | 44,850 | +1.56% | 1,145,300 | 14兆2722億 | -0.81% | 42.99 | 6.85 |
| 04/05 | 44,300 | 44,570 | 43,960 | 44,160 | -2.26% | 1,561,300 | 14兆526億 | -2.29% | 42.33 | 6.75 |
| 04/04 | 46,110 | 46,110 | 45,180 | 45,180 | -0.51% | 2,155,800 | 14兆3772億 | +0.05% | 43.3 | 6.9 |
| 04/03 | 46,440 | 46,440 | 44,780 | 45,410 | -3.34% | 2,423,400 | 14兆4504億 | +0.73% | 43.52 | 6.94 |
| 04/02 | 47,080 | 47,440 | 46,810 | 46,980 | +0.13% | 1,253,600 | 14兆9500億 | +4.39% | 45.03 | 7.18 |
| 04/01 | 47,570 | 48,040 | 46,670 | 46,920 | -0.47% | 1,303,200 | 14兆9309億 | +4.57% | 44.97 | 7.17 |
| 03/29 | 46,860 | 47,500 | 46,800 | 47,140 | +0.92% | 2,357,600 | 15兆9億 | +5.4% | 45.18 | 7.2 |
| 03/28 | 46,900 | 46,950 | 46,370 | 46,710 | -0.47% | 1,579,300 | 14兆8641億 | +4.93% | 44.77 | 7.14 |
| 03/27 | 46,660 | 47,370 | 46,550 | 46,930 | +1.23% | 1,577,600 | 14兆9341億 | +5.9% | 44.98 | 7.17 |
| 03/26 | 47,290 | 47,290 | 46,330 | 46,360 | -1.63% | 1,535,400 | 14兆7527億 | +5.07% | 44.43 | 7.08 |
| 03/25 | 47,160 | 47,610 | 46,940 | 47,130 | -0.59% | 1,366,000 | 14兆9977億 | +7.24% | 45.17 | 7.2 |
| 03/22 | 47,020 | 47,700 | 47,000 | 47,410 | +1.17% | 1,574,700 | 15兆868億 | +8.42% | 45.44 | 7.24 |
| 03/21 | 46,280 | 47,020 | 46,060 | 46,860 | +2.81% | 1,651,000 | 14兆9118億 | +7.82% | 44.91 | 7.16 |
| 03/19 | 45,900 | 45,980 | 44,760 | 45,580 | -1.13% | 1,556,100 | 14兆5045億 | +5.53% | 43.69 | 6.96 |
| 03/18 | 44,430 | 46,120 | 44,250 | 46,100 | +4.73% | 1,876,100 | 14兆6699億 | +7.32% | 44.19 | 7.04 |
| 03/15 | 43,850 | 44,140 | 43,510 | 44,020 | +0.32% | 1,361,600 | 14兆80億 | +3.05% | 42.19 | 6.72 |
| 03/14 | 43,250 | 44,010 | 43,120 | 43,880 | +1.62% | 1,254,000 | 13兆9635億 | +3.23% | 42.06 | 6.7 |
| 03/13 | 43,630 | 43,840 | 43,090 | 43,180 | -0.69% | 1,262,000 | 13兆7407億 | +2.07% | 41.39 | 6.6 |
| 03/12 | 43,020 | 43,620 | 42,700 | 43,480 | +1.42% | 1,519,500 | 13兆8362億 | +3.18% | 41.67 | 6.64 |
| 03/11 | 43,000 | 43,230 | 42,580 | 42,870 | -1.29% | 1,912,800 | 13兆6421億 | +2.18% | 41.09 | 6.55 |
| 03/08 | 44,140 | 44,150 | 43,260 | 43,430 | -0.02% | 2,727,800 | 13兆8203億 | +3.9% | 41.63 | 6.63 |
| 03/07 | 44,350 | 44,760 | 43,250 | 43,440 | -0.98% | 1,677,600 | 13兆8235億 | +4.29% | 41.64 | 6.64 |
| 03/06 | 43,970 | 44,030 | 43,670 | 43,870 | -0.93% | 1,304,100 | 13兆9603億 | +5.73% | 42.05 | 6.7 |
| 03/05 | 44,170 | 44,720 | 44,100 | 44,280 | +0.25% | 1,559,000 | 14兆908億 | +7.21% | 42.44 | 6.76 |
| 03/04 | 44,600 | 44,600 | 43,990 | 44,170 | -0.45% | 1,370,300 | 14兆558億 | +7.51% | 42.34 | 6.75 |
| 03/01 | 43,260 | 44,560 | 43,080 | 44,370 | +2.57% | 1,584,600 | 14兆1194億 | +8.55% | 42.53 | 6.78 |
| 02/29 | 42,860 | 43,400 | 42,720 | 43,260 | +0.12% | 1,163,800 | 13兆7662億 | +6.38% | 41.46 | 6.61 |
| 02/28 | 43,380 | 43,570 | 42,960 | 43,210 | -0.69% | 1,047,200 | 13兆7503億 | +6.63% | 41.42 | 6.6 |
| 02/27 | 43,700 | 44,170 | 43,400 | 43,510 | -0.3% | 1,336,700 | 13兆8457億 | +7.75% | 41.7 | 6.65 |
| 02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +0.86% | 1,199,300 | 13兆8871億 | +8.58% | 41.83 | 6.67 |
| 02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +3.15% | 1,903,000 | 13兆7694億 | +8.18% | 41.47 | 6.61 |
| 02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +0.6% | 1,338,000 | 13兆3493億 | +5.36% | 40.21 | 6.41 |
| 02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -0.86% | 1,083,700 | 13兆2698億 | +5.04% | 39.97 | 6.37 |
| 02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -0.05% | 823,500 | 13兆3843億 | +6.19% | 40.31 | 6.42 |
| 02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +1.08% | 2,084,700 | 13兆3907億 | +6.57% | 40.33 | 6.43 |
| 02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +2.41% | 1,536,400 | 13兆2475億 | +6.02% | 39.9 | 6.36 |
| 02/14 | 40,230 | 40,860 | 40,040 | 40,650 | +1.22% | 1,320,300 | 12兆9356億 | +4.14% | 38.96 | 6.21 |
| 02/13 | 40,400 | 40,400 | 39,460 | 40,160 | +1.13% | 1,937,500 | 12兆7797億 | +3.54% | 38.49 | 6.13 |
| 02/09 | 39,970 | 40,480 | 39,710 | 39,710 | -0.92% | 2,365,500 | 12兆6365億 | +2.99% | 38.06 | 6.07 |
| 02/08 | 39,030 | 40,320 | 38,880 | 40,080 | +3.43% | 2,364,100 | 12兆7542億 | +4.5% | 38.42 | 6.12 |
| 02/07 | 38,710 | 38,900 | 38,430 | 38,750 | -0.21% | 1,111,100 | 12兆3310億 | +1.58% | 37.14 | 5.92 |
| 02/06 | 38,890 | 38,970 | 38,630 | 38,830 | -0.69% | 1,115,200 | 12兆3565億 | +2.13% | 37.22 | 5.93 |
| 02/05 | 39,020 | 39,240 | 38,850 | 39,100 | +0.72% | 1,114,500 | 12兆4424億 | +3.17% | 37.48 | 5.97 |
| 02/02 | 39,500 | 39,700 | 38,820 | 38,820 | -0.54% | 1,486,800 | 12兆3533億 | +2.8% | 37.21 | 5.93 |
| 02/01 | 39,300 | 39,490 | 38,900 | 39,030 | -1.79% | 1,321,900 | 12兆4201億 | +3.68% | 37.41 | 5.96 |
| 01/31 | 39,090 | 39,750 | 38,690 | 39,740 | +0.81% | 1,600,500 | 12兆6461億 | +5.96% | 38.09 | 6.07 |
| 01/30 | 39,340 | 39,680 | 39,200 | 39,420 | +0.82% | 1,426,900 | 12兆5442億 | +5.54% | 37.78 | 6.02 |
| 01/29 | 38,970 | 39,340 | 38,810 | 39,100 | +0.59% | 1,297,000 | 12兆4424億 | +4.92% | 37.48 | 5.97 |
| 01/26 | 38,860 | 39,120 | 38,700 | 38,870 | -0.23% | 1,093,000 | 12兆3692億 | +4.65% | 37.26 | 5.94 |
| 01/25 | 38,830 | 39,110 | 38,480 | 38,960 | -0.33% | 1,165,400 | 12兆3978億 | +5.32% | 37.34 | 5.95 |
| 01/24 | 39,570 | 39,740 | 38,930 | 39,090 | -1.56% | 1,400,800 | 12兆4392億 | +6.06% | 37.47 | 5.97 |
| 01/23 | 39,620 | 40,400 | 39,470 | 39,710 | +0.25% | 1,839,200 | 12兆6365億 | +8.16% | 38.06 | 6.07 |
| 01/22 | 39,120 | 39,680 | 38,890 | 39,610 | +1.98% | 1,276,500 | 12兆6047億 | +8.42% | 37.97 | 6.05 |
| 01/19 | 39,410 | 39,470 | 38,710 | 38,840 | +0.13% | 1,287,600 | 12兆3597億 | +6.77% | 37.23 | 5.93 |
| 01/18 | 38,910 | 39,240 | 38,520 | 38,790 | +0.1% | 1,349,000 | 12兆3437億 | +7.03% | 37.18 | 5.93 |
| 01/17 | 39,380 | 39,930 | 38,750 | 38,750 | -0.64% | 1,925,800 | 12兆3310億 | +7.35% | 37.14 | 5.92 |
| 01/16 | 39,730 | 39,820 | 38,890 | 39,000 | -1.19% | 1,820,700 | 12兆4106億 | +8.35% | 37.38 | 5.96 |
| 01/15 | 38,940 | 39,670 | 38,620 | 39,470 | +1.36% | 1,914,200 | 12兆5601億 | +9.91% | 37.83 | 6.03 |
| 01/12 | 38,720 | 39,180 | 38,250 | 38,940 | +6.34% | 4,605,600 | 12兆3915億 | +8.83% | 37.32 | 5.95 |
| 01/11 | 36,600 | 36,760 | 36,160 | 36,620 | +2.32% | 1,863,800 | 11兆6532億 | +2.55% | 35.1 | 5.59 |
| 01/10 | 34,700 | 35,960 | 34,580 | 35,790 | +3.86% | 1,770,400 | 11兆3891億 | +0.17% | 34.3 | 5.47 |
| 01/09 | 34,590 | 34,790 | 34,270 | 34,460 | -0.12% | 1,354,300 | 10兆9658億 | -3.73% | 33.03 | 5.26 |
| 01/05 | 34,920 | 34,940 | 34,440 | 34,500 | -0.14% | 1,147,300 | 10兆9786億 | -3.94% | 33.07 | 5.27 |
| 01/04 | 34,440 | 34,610 | 33,950 | 34,550 | -1.26% | 1,520,800 | 10兆9945億 | -4.13% | 33.12 | 5.28 |
| 2023 | ||||||||||
| 12/29 | 35,360 | 35,620 | 34,950 | 34,990 | -1.52% | 1,335,900 | 11兆1345億 | -3.18% | 33.54 | 5.34 |
| 12/28 | 35,440 | 35,630 | 35,190 | 35,530 | -0.73% | 834,200 | 11兆3063億 | -1.91% | 34.05 | 5.43 |
| 12/27 | 35,920 | 36,080 | 35,770 | 35,790 | +0.28% | 1,228,200 | 11兆3891億 | -1.35% | 34.3 | 5.47 |
| 12/26 | 35,980 | 36,020 | 35,660 | 35,690 | -0.39% | 625,600 | 11兆3573億 | -1.7% | 34.21 | 5.45 |
| 12/25 | 35,700 | 35,950 | 35,650 | 35,830 | +0.62% | 539,900 | 11兆4018億 | -1.44% | 34.34 | 5.47 |
| 12/22 | 36,050 | 36,170 | 35,530 | 35,610 | -0.75% | 1,039,400 | 11兆3318億 | -2.14% | 34.13 | 5.44 |
| 12/21 | 36,640 | 36,750 | 35,860 | 35,880 | -3.91% | 1,703,300 | 11兆4177億 | -1.53% | 34.39 | 5.48 |
| 12/20 | 36,470 | 37,460 | 36,350 | 37,340 | +3.92% | 2,021,800 | 11兆8823億 | +2.36% | 35.79 | 5.7 |
| 12/19 | 35,240 | 35,990 | 35,100 | 35,930 | +2.19% | 1,060,000 | 11兆4336億 | -1.32% | 34.44 | 5.49 |
| 12/18 | 35,300 | 35,350 | 34,920 | 35,160 | -1.18% | 1,137,300 | 11兆1886億 | -3.39% | 33.7 | 5.37 |
| 12/15 | 35,290 | 35,690 | 34,870 | 35,580 | +0.34% | 1,517,600 | 11兆3223億 | -2.28% | 34.1 | 5.43 |
| 12/14 | 35,630 | 35,930 | 35,050 | 35,460 | +0.62% | 1,396,300 | 11兆2841億 | -2.64% | 33.99 | 5.42 |
| 12/13 | 35,730 | 36,020 | 35,240 | 35,240 | -1.23% | 961,100 | 11兆2141億 | -3.17% | 33.78 | 5.38 |
| 12/12 | 35,830 | 35,990 | 35,510 | 35,680 | +0.65% | 844,100 | 11兆3541億 | -1.87% | 34.2 | 5.45 |
| 12/11 | 35,470 | 35,840 | 35,410 | 35,450 | +0.85% | 1,056,000 | 11兆2809億 | -2.4% | 33.98 | 5.41 |
| 12/08 | 35,990 | 36,000 | 35,060 | 35,150 | -2.9% | 2,285,800 | 11兆1854億 | -3.09% | 33.69 | 5.37 |
| 12/07 | 36,650 | 36,850 | 36,180 | 36,200 | -2.06% | 1,241,000 | 11兆5195億 | -0.05% | 34.7 | 5.53 |
| 12/06 | 36,400 | 37,050 | 36,380 | 36,960 | +2.01% | 1,120,100 | 11兆7614億 | +2.41% | 35.43 | 5.65 |
| 12/05 | 36,500 | 36,630 | 35,960 | 36,230 | -2.4% | 1,789,700 | 11兆5291億 | +0.84% | 34.73 | 5.53 |
| 12/04 | 36,920 | 37,120 | 36,650 | 37,120 | +0.05% | 1,105,900 | 11兆8123億 | +3.65% | 35.58 | 5.67 |
| 12/01 | 37,710 | 37,930 | 37,070 | 37,100 | -1.04% | 1,132,400 | 11兆8059億 | +4.06% | 35.56 | 5.67 |
| 11/30 | 37,240 | 37,490 | 36,690 | 37,490 | +0.27% | 1,435,300 | 11兆9301億 | +5.51% | 35.93 | 6.11 |
| 11/29 | 37,540 | 37,900 | 37,270 | 37,390 | -0.61% | 1,307,800 | 11兆8982億 | +5.66% | 35.84 | 6.09 |
| 11/28 | 37,230 | 37,680 | 37,110 | 37,620 | +1.57% | 1,696,900 | 11兆9714億 | +6.8% | 36.06 | 6.13 |
| 11/27 | 37,320 | 37,690 | 36,910 | 37,040 | +0.05% | 1,119,000 | 11兆7869億 | +5.61% | 35.5 | 6.03 |
| 11/24 | 37,400 | 37,540 | 36,950 | 37,020 | +0.03% | 1,033,400 | 11兆7805億 | +5.88% | 35.48 | 6.03 |
| 11/22 | 36,460 | 37,140 | 36,420 | 37,010 | +1.26% | 988,100 | 11兆7773億 | +6.05% | 35.47 | 6.03 |
| 11/21 | 36,740 | 36,870 | 36,550 | 36,550 | -0.73% | 1,074,600 | 11兆6309億 | +4.94% | 35.03 | 5.95 |
| 11/20 | 36,580 | 37,230 | 36,460 | 36,820 | +0.33% | 1,026,700 | 11兆7168億 | +5.91% | 35.29 | 6 |
| 11/17 | 36,780 | 36,980 | 36,570 | 36,700 | -0.41% | 960,900 | 11兆6787億 | +5.7% | 35.18 | 5.98 |
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 8月期 | 3,900 11,700 10/13 | 2,120 6,360 8/7 | 15,374,700 5,124,900 1/12 | - | - | +13.25% 10/9 | -16.98% 8/1 |
| 2008年 8月期 | 4,277 12,830 8/5 12,830 8/4 | 1,990 5,970 9/12 | 14,957,100 4,985,700 6/13 | - | - | +19.86% 4/3 | -8.57% 9/22 |
| 2009年 8月期 | 4,850 14,550 12/18 | 2,583 7,750 10/27 | 10,092,000 3,364,000 6/12 | - | - | +27.88% 12/18 | -21% 10/10 |
| 2010年 8月期 | 6,010 18,030 11/17 | 3,447 10,340 9/2 | 12,213,900 4,071,300 3/12 | - | - | +27.47% 10/16 | -12.56% 5/7 |
| 2011年 8月期 | 5,027 15,080 8/22 | 2,933 8,800 3/15 | 11,096,400 3,698,800 1/14 | 1兆5995億 | 9334億4817万 | +17.92% 11/24 | -24.19% 3/15 |
| 2012年 8月期 | 6,383 19,150 4/2 | 3,983 11,950 11/24 | 11,939,400 3,979,800 6/8 | 2兆313億 | 1兆2675億 | +9.92% 8/9 | -10.15% 11/24 |
| 2013年 8月期 | 14,800 44,400 5/23 | 5,270 15,810 10/15 | 14,811,900 4,937,300 3/8 | 4兆7096億 | 1兆6770億 | +22.81% 3/8 | -19.34% 6/13 |
| 2014年 8月期 | 15,117 45,350 12/26 | 10,117 30,350 11/8 | 8,381,400 2,793,800 12/13 | 4兆8104億 | 3兆2193億 | +14.95% 12/25 | -10.59% 4/14 |
| 2015年 8月期 | 20,657 61,970 7/30 | 10,820 32,460 9/1 | 5,774,100 1,924,700 12/12 | 6兆5733億 | 3兆4431億 | +13.68% 11/13 | -15.39% 8/25 |
| 2016年 8月期 | 16,900 50,700 10/6 | 8,435 25,305 7/6 | 7,568,100 2,522,700 10/9 | 5兆3779億 | 2兆6841億 | +20.74% 7/19 | -23% 4/8 |
| 2017年 8月期 | 14,790 44,370 12/21 | 10,153 30,460 8/29 | 5,926,800 1,975,600 12/9 | 4兆7064億 | 3兆2310億 | +12.08% 11/24 | -12.67% 1/24 |
| 2018年 8月期 | 18,170 54,510 7/19 | 10,000 30,000 9/8 | 6,777,600 2,259,200 10/13 | 5兆7820億 | 3兆1822億 | +11.92% 9/14 | -14.3% 2/13 |
| 2019年 8月期 | 23,410 70,230 7/16 | 15,680 47,040 2/8 | 7,690,500 2,563,500 1/11 | 7兆4495億 | 4兆9897億 | +15.94% 4/19 | -10.1% 1/17 |
| 2020年 8月期 | 23,393 70,180 10/23 | 13,303 39,910 3/19 | 11,530,800 3,843,600 3/13 | 7兆4442億 | 4兆2333億 | +17.84% 6/3 | -24.6% 3/19 |
| 2021年 8月期 | 36,833 110,500 3/2 | 20,953 62,860 9/1 | 4,628,400 1,542,800 3/19 | 11兆7211億 | 6兆6677億 | +16.16% 11/17 | -14.74% 3/24 |
| 2022年 8月期 | 29,410 88,230 8/17 | 18,103 54,310 3/16 | 5,111,100 1,703,700 7/15 | 9兆3588億 | 5兆7608億 | +13.45% 6/9 6/6 | -10.83% 1/11 |
| 2023年 8月期 | 37,550 6/19 | 23,690 71,070 1/16 | 6,633,600 2,211,200 1/13 | 11兆9491億 | 7兆5386億 | +13.91% 4/14 | -10.64% 1/16 |
| 最新 | 40,870 2024/4/16 | 1,458,600 | 13兆56億 | -9.28% 45,050 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 1982%（20.82倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- 63%（1.63倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 42%（1.42倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/16 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
88円（1998/06/22） - 46609%（467.09倍）
40,870円（4/16）