株価チャート
株価
9/13
- 前日 (9/12)
- 8,500
- 始値
- 8,535
- 高値
- 8,544
- 安値
- 8,351
- 終値 -0.84%
- 8,429
- 出来高 -32.18%
- 11,415,000
乖離率
- 株価（5日）
移動平均値 - +4.47%
8,068 - 株価（25日）
移動平均値 - +2.86%
8,195 - 出来高（5日）
移動平均値 - -7.09%
12,286,020
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 8,535 | 8,544 | 8,351 | 8,429 | -0.84% | 11,415,000 | 12兆3905億 | +2.86% | - | 1.02 |
| 09/12 | 8,298 | 8,547 | 8,273 | 8,500 | +7.95% | 16,832,100 | 12兆4949億 | +4.33% | - | 1.03 |
| 09/11 | 7,840 | 7,952 | 7,767 | 7,874 | +0.4% | 11,458,700 | 11兆5747億 | -2.9% | - | 0.95 |
| 09/10 | 7,843 | 7,879 | 7,715 | 7,843 | +1.96% | 10,567,500 | 11兆5291億 | -2.95% | - | 0.95 |
| 09/09 | 7,410 | 7,697 | 7,397 | 7,692 | -0.21% | 11,156,800 | 11兆3072億 | -4.13% | - | 0.93 |
| 09/06 | 7,899 | 7,932 | 7,627 | 7,708 | -1.76% | 10,185,100 | 11兆3307億 | -4.01% | - | 0.93 |
| 09/05 | 7,717 | 7,909 | 7,693 | 7,846 | +0.84% | 12,667,600 | 11兆5335億 | -2.7% | - | 0.95 |
| 09/04 | 7,963 | 8,018 | 7,710 | 7,781 | -7.73% | 15,306,200 | 11兆4380億 | -4.14% | - | 0.94 |
| 09/03 | 8,515 | 8,555 | 8,433 | 8,433 | -0.57% | 6,911,400 | 12兆3964億 | +3.13% | - | 1.02 |
| 09/02 | 8,540 | 8,604 | 8,390 | 8,481 | +0.9% | 9,465,300 | 12兆4670億 | +3.24% | - | 1.03 |
| 08/30 | 8,271 | 8,419 | 8,261 | 8,405 | +3.19% | 11,897,400 | 12兆3553億 | +1.97% | - | 1.02 |
| 08/29 | 8,211 | 8,247 | 8,133 | 8,145 | -2.4% | 16,381,200 | 11兆9731億 | -1.65% | - | 0.99 |
| 08/28 | 8,538 | 8,576 | 8,305 | 8,345 | -2.29% | 12,549,600 | 12兆2671億 | -0.29% | - | 1.01 |
| 08/27 | 8,425 | 8,648 | 8,408 | 8,541 | +0.36% | 13,930,500 | 12兆5552億 | +1.06% | - | 1.03 |
| 08/26 | 8,500 | 8,525 | 8,391 | 8,510 | +0.42% | 9,312,200 | 12兆5096億 | -0.22% | - | 1.03 |
| 08/23 | 8,425 | 8,521 | 8,301 | 8,474 | +0.64% | 11,930,000 | 12兆4567億 | -1.57% | - | 1.03 |
| 08/22 | 8,448 | 8,547 | 8,318 | 8,420 | -1.28% | 13,529,200 | 12兆3773億 | -3.17% | - | 1.02 |
| 08/21 | 8,430 | 8,583 | 8,391 | 8,529 | +0.01% | 13,655,600 | 12兆5375億 | -3.22% | - | 1.03 |
| 08/20 | 8,500 | 8,599 | 8,382 | 8,528 | +3.06% | 15,548,900 | 12兆5361億 | -4.49% | - | 1.03 |
| 08/19 | 8,348 | 8,666 | 8,256 | 8,275 | -2.07% | 18,481,500 | 12兆1642億 | -8.49% | - | 1 |
| 08/16 | 8,550 | 8,678 | 8,323 | 8,450 | +3.21% | 16,864,600 | 12兆4214億 | -8.04% | - | 1.02 |
| 08/15 | 8,054 | 8,298 | 8,036 | 8,187 | +2.16% | 15,998,800 | 12兆348億 | -12.19% | - | 0.99 |
| 08/14 | 8,028 | 8,195 | 7,925 | 8,014 | +1.73% | 17,547,100 | 11兆7805億 | -15.34% | - | 0.97 |
| 08/13 | 7,710 | 7,950 | 7,661 | 7,878 | +3.82% | 18,972,300 | 11兆5806億 | -17.9% | - | 0.95 |
| 08/09 | 7,550 | 7,943 | 7,498 | 7,588 | +4.88% | 25,532,400 | 11兆1543億 | -22.01% | - | 0.92 |
| 08/08 | 7,646 | 7,690 | 7,118 | 7,235 | -4.1% | 25,575,300 | 10兆6354億 | -26.73% | - | 0.88 |
| 08/07 | 6,912 | 7,769 | 6,890 | 7,544 | +5.19% | 19,808,200 | 11兆896億 | -24.66% | - | 0.91 |
| 08/06 | 7,000 | 7,267 | 6,805 | 7,172 | +12.06% | 21,353,000 | 10兆5428億 | -29.22% | - | 0.87 |
| 08/05 | 7,245 | 7,400 | 6,368 | 6,400 | -18.66% | 23,784,300 | 9兆4079億 | -37.66% | - | 0.77 |
| 08/02 | 7,997 | 8,098 | 7,776 | 7,868 | -8.03% | 17,731,700 | 11兆5659億 | -24.53% | - | 0.95 |
| 08/01 | 8,800 | 8,805 | 8,505 | 8,555 | -6.63% | 15,878,200 | 12兆5758億 | -18.66% | - | 1.04 |
| 07/31 | 8,991 | 9,197 | 8,884 | 9,162 | -1.44% | 15,427,000 | 13兆4680億 | -13.39% | - | 1.11 |
| 07/30 | 9,200 | 9,315 | 9,133 | 9,296 | -0.93% | 7,689,400 | 13兆6650億 | -12.38% | - | 1.12 |
| 07/29 | 9,310 | 9,544 | 9,255 | 9,383 | +2.28% | 10,658,500 | 13兆7929億 | -11.78% | - | 1.14 |
| 07/26 | 9,302 | 9,428 | 9,127 | 9,174 | -2.04% | 13,353,500 | 13兆4857億 | -13.92% | - | 1.11 |
| 07/25 | 9,800 | 9,832 | 9,363 | 9,365 | -9.39% | 16,529,200 | 13兆7665億 | -12.46% | - | 1.13 |
| 07/24 | 10,375 | 10,495 | 10,260 | 10,335 | -0.43% | 4,511,800 | 15兆1924億 | -3.71% | - | 1.25 |
| 07/23 | 10,605 | 10,625 | 10,265 | 10,380 | -1.14% | 4,927,200 | 15兆2585億 | -3.21% | - | 1.26 |
| 07/22 | 10,540 | 10,625 | 10,440 | 10,500 | -0.1% | 4,448,000 | 15兆4349億 | -2% | - | 1.27 |
| 07/19 | 10,630 | 10,700 | 10,455 | 10,510 | -1.31% | 6,305,000 | 15兆4496億 | -1.76% | - | 1.27 |
| 07/18 | 10,650 | 10,850 | 10,625 | 10,650 | -6.13% | 9,269,400 | 15兆6554億 | -0.17% | - | 1.29 |
| 07/17 | 11,505 | 11,580 | 11,255 | 11,345 | -0.7% | 6,408,700 | 16兆6770億 | +6.73% | - | 1.37 |
| 07/16 | 11,535 | 11,645 | 11,410 | 11,425 | +0.26% | 6,061,200 | 16兆7946億 | +8.16% | - | 1.38 |
| 07/12 | 11,785 | 11,840 | 11,385 | 11,395 | -4.4% | 13,524,000 | 16兆7505億 | +8.58% | - | 1.38 |
| 07/11 | 12,050 | 12,180 | 11,810 | 11,920 | +0.8% | 10,596,100 | 17兆5223億 | +14.41% | - | 1.44 |
| 07/10 | 11,660 | 11,880 | 11,600 | 11,825 | +0.81% | 10,635,300 | 17兆3826億 | +14.53% | - | 1.43 |
| 07/09 | 11,415 | 11,810 | 11,325 | 11,730 | +4.08% | 13,425,200 | 17兆2430億 | +14.69% | - | 1.42 |
| 07/08 | 11,395 | 11,610 | 11,265 | 11,270 | +0.4% | 12,282,700 | 16兆5668億 | +11.37% | - | 1.36 |
| 07/05 | 11,160 | 11,315 | 11,080 | 11,225 | +0.31% | 10,489,000 | 16兆5006億 | +11.89% | - | 1.36 |
| 07/04 | 10,915 | 11,190 | 10,600 | 11,190 | +4.53% | 12,169,200 | 16兆4492億 | +12.52% | - | 1.35 |
| 07/03 | 10,605 | 10,730 | 10,485 | 10,705 | +1.47% | 7,332,000 | 15兆7362億 | +8.7% | - | 1.3 |
| 07/02 | 10,430 | 10,570 | 10,320 | 10,550 | +0.43% | 6,251,300 | 15兆5084億 | +7.9% | - | 1.28 |
| 07/01 | 10,460 | 10,630 | 10,420 | 10,505 | +1.11% | 7,014,400 | 15兆4422億 | +8.24% | - | 1.27 |
| 06/28 | 10,280 | 10,490 | 10,230 | 10,390 | +2.52% | 9,147,300 | 15兆2732億 | +7.9% | - | 1.26 |
| 06/27 | 10,060 | 10,165 | 10,015 | 10,135 | +0.4% | 5,010,100 | 14兆8984億 | +6.08% | - | 1.23 |
| 06/26 | 10,165 | 10,175 | 9,984 | 10,095 | +1.58% | 7,056,600 | 14兆8396億 | +6.29% | - | 1.22 |
| 06/25 | 9,750 | 9,961 | 9,642 | 9,938 | -0.33% | 10,468,000 | 14兆6088億 | +5.4% | - | 1.2 |
| 06/24 | 9,795 | 10,045 | 9,741 | 9,971 | +0.83% | 9,843,500 | 14兆6573億 | +6.55% | - | 1.21 |
| 06/21 | 10,160 | 10,370 | 9,826 | 9,889 | -3.14% | 16,716,800 | 14兆5367億 | +6.42% | - | 1.2 |
| 06/20 | 10,200 | 10,320 | 10,115 | 10,210 | -0.15% | 6,017,800 | 15兆86億 | +10.51% | - | 1.24 |
| 06/19 | 10,345 | 10,550 | 10,145 | 10,225 | +0.99% | 11,577,500 | 15兆307億 | +11.48% | - | 1.24 |
| 06/18 | 10,285 | 10,370 | 9,985 | 10,125 | +0.05% | 7,638,300 | 14兆8837億 | +11.3% | - | 1.22 |
| 06/17 | 9,993 | 10,200 | 9,825 | 10,120 | +0.2% | 10,275,600 | 14兆8763億 | +12.12% | - | 1.22 |
| 06/14 | 9,781 | 10,220 | 9,764 | 10,100 | +3.36% | 16,475,500 | 14兆8469億 | +12.96% | - | 1.22 |
| 06/13 | 9,930 | 10,100 | 9,772 | 9,772 | +0.71% | 13,204,500 | 14兆3647億 | +10.39% | - | 1.18 |
| 06/12 | 9,714 | 9,827 | 9,652 | 9,703 | +0.35% | 6,161,700 | 14兆2633億 | +10.63% | - | 1.17 |
| 06/11 | 9,813 | 9,858 | 9,657 | 9,669 | -0.57% | 7,524,700 | 14兆2133億 | +11.14% | - | 1.17 |
| 06/10 | 9,537 | 9,740 | 9,525 | 9,724 | +2.4% | 8,032,100 | 14兆2942億 | +12.59% | - | 1.18 |
| 06/07 | 9,568 | 9,629 | 9,416 | 9,496 | -0.58% | 8,176,000 | 13兆9590億 | +10.95% | - | 1.15 |
| 06/06 | 9,720 | 9,929 | 9,501 | 9,551 | +1.39% | 19,778,100 | 14兆399億 | +12.48% | - | 1.16 |
| 06/05 | 8,940 | 9,572 | 8,940 | 9,420 | +4.63% | 14,196,400 | 13兆8473億 | +11.8% | - | 1.14 |
| 06/04 | 9,115 | 9,130 | 8,967 | 9,003 | -1.01% | 7,069,000 | 13兆2343億 | +7.69% | - | 1.09 |
| 06/03 | 9,090 | 9,185 | 8,996 | 9,095 | +0.59% | 7,827,800 | 13兆3696億 | +9.53% | - | 1.1 |
| 05/31 | 8,801 | 9,047 | 8,761 | 9,042 | +3.24% | 15,267,000 | 13兆2916億 | +9.59% | - | 1.09 |
| 05/30 | 8,751 | 8,793 | 8,661 | 8,758 | -2.3% | 8,050,800 | 12兆8742億 | +6.94% | - | 1.06 |
| 05/29 | 8,899 | 9,066 | 8,877 | 8,964 | +2.77% | 11,015,500 | 13兆1770億 | +10.12% | - | 1.08 |
| 05/28 | 8,595 | 8,766 | 8,582 | 8,722 | +1.31% | 6,695,300 | 12兆8212億 | +7.85% | - | 1.06 |
| 05/27 | 8,569 | 8,657 | 8,558 | 8,609 | +1.1% | 5,410,000 | 12兆6551億 | +6.9% | - | 1.04 |
| 05/24 | 8,530 | 8,564 | 8,452 | 8,515 | -2.46% | 7,201,100 | 12兆5170億 | +6.05% | - | 1.03 |
| 05/23 | 8,458 | 8,772 | 8,424 | 8,730 | +4.28% | 10,905,500 | 12兆8330億 | +8.95% | - | 1.06 |
| 05/22 | 8,202 | 8,394 | 8,200 | 8,372 | +2.4% | 7,269,800 | 12兆3068億 | +4.7% | - | 1.01 |
| 05/21 | 8,334 | 8,385 | 8,174 | 8,176 | -1.64% | 6,206,300 | 12兆186億 | +2.19% | - | 0.99 |
| 05/20 | 8,430 | 8,565 | 8,312 | 8,312 | -2.78% | 8,547,500 | 12兆2186億 | +3.74% | - | 1.01 |
| 05/17 | 8,451 | 8,563 | 8,428 | 8,550 | +0.13% | 5,640,900 | 12兆5684億 | +6.6% | - | 1.03 |
| 05/16 | 8,414 | 8,585 | 8,361 | 8,539 | +2.15% | 8,722,200 | 12兆5522億 | +6.44% | - | 1.03 |
| 05/15 | 8,340 | 8,479 | 8,274 | 8,359 | +0.14% | 10,400,800 | 12兆2876億 | +4.17% | - | 1.01 |
| 05/14 | 8,150 | 8,359 | 7,935 | 8,347 | +4.34% | 18,553,400 | 12兆2700億 | +3.93% | - | 1.01 |
| 05/13 | 8,015 | 8,127 | 7,962 | 8,000 | +1.56% | 9,032,800 | 11兆7599億 | -0.6% | - | 0.97 |
| 05/10 | 7,920 | 7,964 | 7,846 | 7,877 | +1.82% | 5,319,300 | 11兆5791億 | -2.46% | - | 0.95 |
| 05/09 | 7,791 | 7,833 | 7,721 | 7,736 | -2.58% | 5,262,500 | 11兆3718億 | -4.65% | - | 0.94 |
| 05/08 | 8,000 | 8,013 | 7,939 | 7,941 | -1.7% | 5,030,200 | 11兆6732億 | -2.64% | - | 0.96 |
| 05/07 | 8,015 | 8,078 | 7,934 | 8,078 | +3.66% | 6,352,200 | 11兆8746億 | -1.45% | - | 0.98 |
| 05/02 | 7,709 | 7,803 | 7,677 | 7,793 | +0.05% | 3,724,500 | 11兆4556億 | -5.34% | - | 0.94 |
| 05/01 | 7,785 | 7,835 | 7,751 | 7,789 | -1.59% | 3,910,400 | 11兆4497億 | -5.96% | - | 0.94 |
| 04/30 | 7,904 | 7,965 | 7,848 | 7,915 | +1.71% | 5,504,100 | 11兆6350億 | -5.03% | - | 0.96 |
| 04/26 | 7,700 | 7,814 | 7,680 | 7,782 | +2.35% | 6,105,100 | 11兆4395億 | -7.19% | - | 0.94 |
| 04/25 | 7,647 | 7,719 | 7,590 | 7,603 | -1.96% | 5,587,400 | 11兆1763億 | -9.96% | - | 0.92 |
| 04/24 | 7,615 | 7,777 | 7,604 | 7,755 | +3.15% | 6,473,600 | 11兆3998億 | -8.87% | - | 0.94 |
| 04/23 | 7,654 | 7,679 | 7,486 | 7,518 | +0.09% | 5,465,500 | 11兆514億 | -12.1% | - | 0.91 |
| 04/22 | 7,498 | 7,615 | 7,396 | 7,511 | -1.79% | 8,291,600 | 11兆411億 | -12.69% | - | 0.91 |
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 | 1,795 3,590 4/3 | 947 1,894 7/19 | 208,477,400 104,238,700 1/30 | - | - | +16.01% 2/1 | -21.19% 7/19 |
| 2008年 3月期 | 1,525 3,050 4/2 | 827 1,653 3/18 | 98,612,400 49,306,200 11/2 | - | - | +23.14% 10/16 | -17.94% 3/18 |
| 2009年 3月期 | 1,073 2,145 4/30 | 318 636 10/28 | 155,338,800 77,669,400 11/13 | - | - | +35.79% 11/12 | -44.67% 10/28 |
| 2010年 3月期 | 1,243 2,485 1/21 | 636 1,272 4/1 | 65,045,800 32,522,900 5/1 | - | - | +16.55% 5/11 | -8.51% 7/13 |
| 2011年 3月期 | 1,758 3,515 3/4 | 999 1,997 5/7 | 46,562,000 23,281,000 3/15 | 3兆8050億 | 2兆1617億 | +16.28% 2/21 | -12.88% 3/15 |
| 2012年 3月期 | 1,735 3,470 4/15 | 1,025 2,050 1/19 | 63,355,800 31,677,900 9/22 | 3兆7562億 | 2兆2191億 | +11% 10/28 | -17.2% 9/27 |
| 2013年 3月期 | 2,210 4,420 3/28 | 1,100 2,200 10/15 | 137,450,200 68,725,100 10/12 | 4兆7846億 | 2兆3815億 | +19.38% 4/8 | -26.67% 10/15 |
| 2014年 3月期 | 4,660 9,320 12/27 | 2,088 4,175 4/2 | 97,117,000 48,558,500 2/4 | 10兆889億 | 4兆5194億 | +23.09% 5/15 | -17.74% 2/3 |
| 2015年 3月期 | 4,380 8,760 9/19 | 3,342 6,683 5/21 | 74,704,600 37,352,300 9/24 | 10兆5177億 | 8兆240億 | +15.71% 9/16 | -12.82% 10/16 |
| 2016年 3月期 | 3,914 7,827 4/23 | 2,067 4,133 2/12 | 154,745,200 77,372,600 2/17 | 9兆3975億 | 4兆9623億 | +12.96% 3/3 | -21.29% 1/21 |
| 2017年 3月期 | 4,533 9,066 1/27 | 2,597 5,194 7/25 | 66,077,600 33,038,800 12/8 | 9兆9785億 | 6兆2362億 | +17.54% 8/15 | -8.22% 7/25 |
| 2018年 3月期 | 5,275 10,550 10/30 | 3,747 7,494 4/17 | 52,026,200 26,013,100 6/9 | 11兆6119億 | 8兆2483億 | +9.63% 10/16 | -8.77% 4/4 |
| 2019年 3月期 | 5,750 11,500 10/1 11,500 9/28 | 3,402 6,803 12/26 | 85,238,200 42,619,100 2/7 | 12兆6575億 | 7兆4877億 | +28.39% 2/13 | -20.25% 12/26 |
| 2020年 3月期 | 6,045 12,090 4/16 | 2,610 3/19 | 75,331,900 3/24 | 13兆3069億 | 5兆4544億 | +21.65% 4/20 | -43.24% 3/19 |
| 2021年 3月期 | 10,695 3/16 | 3,596 4/2 | 68,384,400 12/10 | 22兆3505億 | 7兆5149億 | +18.44% 12/10 | -10.54% 3/25 9/9 |
| 2022年 3月期 | 10,220 4/27 | 4,210 3/15 | 68,852,100 9/8 | 21兆3579億 | 7兆2536億 | +16.39% 4/5 | -20.37% 12/6 |
| 2023年 3月期 | 7,180 11/11 | 4,491 5/12 | 46,758,100 5/13 | 12兆3708億 | 7兆7377億 | +18.56% 11/2 | -16.87% 5/12 |
| 2024年 3月期 | 9,386 3/22 | 4,854 5/12 | 51,708,800 2/9 | 13兆7973億 | 7兆1353億 | +26.89% 2/13 | -12.7% 4/22 |
| 最新 | 8,429 2024/9/13 | 11,415,000 | 12兆3905億 | +2.86% 8,195 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 1338%（14.38倍）
- 2000/12/29 vs 1999/12/30
- -88%（0.12倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 142%（2.42倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 199%（2.99倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 193%（2.93倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/13 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
138円（2002/11/18） - 6015%（61.15倍）
8,429円（9/13）