株価チャート
株価
5/27
- 前日 (5/24)
- 2,568
- 始値
- 2,563
- 高値
- 2,586
- 安値
- 2,540
- 終値 +0.58%
- 2,583
- 出来高 -1.76%
- 829,500
乖離率
- 株価(5日)
移動平均値 - +0.12%
2,580 - 株価(25日)
移動平均値 - -1.97%
2,635 - 出来高(5日)
移動平均値 - -2.66%
852,160
2023/12/26~2024/05/27
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 | ||||||||||
05/27 | 2,563 | 2,586 | 2,540 | 2,583 | +0.58% | 829,500 | 1兆3948億 | -1.97% | 21.94 | 1.64 |
05/24 | 2,568 | 2,576 | 2,550 | 2,568 | -0.85% | 844,400 | 1兆3867億 | -2.62% | 21.81 | 1.63 |
05/23 | 2,550 | 2,596 | 2,547 | 2,590 | +0.94% | 1,018,900 | 1兆3986億 | -1.89% | 22 | 1.64 |
05/22 | 2,586 | 2,593 | 2,556 | 2,566 | -0.96% | 856,100 | 1兆3856億 | -2.91% | 21.79 | 1.63 |
05/21 | 2,611 | 2,623 | 2,591 | 2,591 | -1.07% | 711,900 | 1兆3991億 | -2.15% | 22 | 1.64 |
05/20 | 2,602 | 2,643 | 2,602 | 2,619 | +0.23% | 799,100 | 1兆4142億 | -1.17% | 22.24 | 1.66 |
05/17 | 2,621 | 2,641 | 2,593 | 2,613 | -1.54% | 987,300 | 1兆4110億 | -1.4% | 22.19 | 1.66 |
05/16 | 2,620 | 2,669 | 2,620 | 2,654 | +0.57% | 972,100 | 1兆4331億 | +0.15% | 22.54 | 1.68 |
05/15 | 2,669 | 2,691 | 2,628 | 2,639 | -2.08% | 1,136,000 | 1兆4250億 | -0.42% | 22.41 | 1.67 |
05/14 | 2,687 | 2,716 | 2,675 | 2,695 | +0.86% | 962,400 | 1兆4553億 | +1.7% | 22.89 | 1.71 |
05/13 | 2,654 | 2,690 | 2,650 | 2,672 | +0.07% | 762,800 | 1兆4428億 | +0.94% | 22.69 | 1.69 |
05/10 | 2,679 | 2,710 | 2,666 | 2,670 | +0.95% | 982,600 | 1兆4418億 | +0.95% | 22.68 | 1.69 |
05/09 | 2,639 | 2,698 | 2,635 | 2,645 | +0.38% | 1,175,400 | 1兆4283億 | +0.11% | 22.46 | 1.68 |
05/08 | 2,636 | 2,685 | 2,602 | 2,635 | -1.9% | 1,917,700 | 1兆4229億 | -0.26% | 22.38 | 1.67 |
05/07 | 2,667 | 2,703 | 2,654 | 2,686 | +0.67% | 1,693,300 | 1兆4504億 | +1.59% | 22.81 | 1.7 |
05/02 | 2,669 | 2,684 | 2,651 | 2,668 | 0% | 954,600 | 1兆4407億 | +0.87% | 22.66 | 1.69 |
05/01 | 2,638 | 2,702 | 2,633 | 2,668 | +0.72% | 1,044,900 | 1兆4407億 | +0.72% | 22.66 | 1.69 |
04/30 | 2,683 | 2,683 | 2,644 | 2,649 | +0.72% | 1,219,400 | 1兆4304億 | -0.11% | 22.5 | 1.68 |
04/26 | 2,619 | 2,650 | 2,603 | 2,630 | +0.23% | 857,100 | 1兆4202億 | -0.98% | 22.34 | 1.67 |
04/25 | 2,653 | 2,665 | 2,624 | 2,624 | -1.09% | 875,000 | 1兆4169億 | -1.43% | 22.29 | 1.66 |
04/24 | 2,639 | 2,683 | 2,623 | 2,653 | -0.11% | 910,300 | 1兆4326億 | -0.67% | 22.53 | 1.68 |
04/23 | 2,643 | 2,683 | 2,643 | 2,656 | 0% | 1,118,900 | 1兆4342億 | -0.9% | 22.56 | 1.68 |
04/22 | 2,646 | 2,666 | 2,632 | 2,656 | +1.8% | 1,077,100 | 1兆4342億 | -1.23% | 22.56 | 1.68 |
04/19 | 2,635 | 2,639 | 2,584 | 2,609 | -0.99% | 1,129,100 | 1兆4088億 | -3.23% | 22.16 | 1.65 |
04/18 | 2,654 | 2,679 | 2,631 | 2,635 | +0.42% | 1,033,500 | 1兆4229億 | -2.59% | 22.38 | 1.67 |
04/17 | 2,655 | 2,672 | 2,624 | 2,624 | -1.24% | 937,200 | 1兆4169億 | -3.24% | 22.29 | 1.66 |
04/16 | 2,642 | 2,666 | 2,625 | 2,657 | -0.49% | 1,019,100 | 1兆4347億 | -2.32% | 22.57 | 1.68 |
04/15 | 2,659 | 2,678 | 2,645 | 2,670 | -0.45% | 940,800 | 1兆4418億 | -2.16% | 22.68 | 1.69 |
04/12 | 2,645 | 2,696 | 2,642 | 2,682 | +1.4% | 1,121,700 | 1兆4482億 | -1.94% | 22.78 | 1.7 |
04/11 | 2,590 | 2,647 | 2,589 | 2,645 | +1.46% | 968,900 | 1兆4283億 | -3.54% | 22.46 | 1.68 |
04/10 | 2,649 | 2,654 | 2,599 | 2,607 | -0.91% | 965,200 | 1兆4077億 | -5.3% | 22.14 | 1.65 |
04/09 | 2,641 | 2,655 | 2,626 | 2,631 | -0.27% | 673,000 | 1兆4207億 | -4.88% | 22.34 | 1.67 |
04/08 | 2,660 | 2,668 | 2,628 | 2,638 | -0.53% | 685,900 | 1兆4245億 | -5.07% | 22.4 | 1.67 |
04/05 | 2,626 | 2,663 | 2,615 | 2,652 | +1.38% | 1,283,100 | 1兆4320億 | -4.98% | 22.52 | 1.68 |
04/04 | 2,641 | 2,659 | 2,613 | 2,616 | -0.49% | 1,151,700 | 1兆4126億 | -6.7% | 22.22 | 1.66 |
04/03 | 2,596 | 2,629 | 2,580 | 2,629 | +1.54% | 1,515,500 | 1兆4196億 | -6.67% | 22.33 | 1.67 |
04/02 | 2,631 | 2,631 | 2,578 | 2,589 | -1.67% | 1,312,500 | 1兆3980億 | -8.52% | 21.99 | 1.64 |
04/01 | 2,705 | 2,705 | 2,611 | 2,633 | -2.16% | 1,636,800 | 1兆4218億 | -7.39% | 22.36 | 1.67 |
03/29 | 2,710 | 2,728 | 2,686 | 2,691 | -0.88% | 1,490,400 | 1兆4531億 | -5.68% | 22.85 | 1.71 |
03/28 | 2,758 | 2,762 | 2,715 | 2,715 | -2.02% | 1,334,500 | 1兆4661億 | -5.1% | 23.06 | 1.73 |
03/27 | 2,761 | 2,786 | 2,745 | 2,771 | +1.13% | 1,173,600 | 1兆4963億 | -3.38% | 23.53 | 1.77 |
03/26 | 2,737 | 2,755 | 2,716 | 2,740 | +0.04% | 1,315,100 | 1兆4796億 | -4.56% | 23.27 | 1.75 |
03/25 | 2,766 | 2,776 | 2,726 | 2,739 | -2.04% | 1,465,700 | 1兆4790億 | -4.8% | 23.26 | 1.74 |
03/22 | 2,828 | 2,849 | 2,795 | 2,796 | -1.72% | 1,179,400 | 1兆5098億 | -2.92% | 23.75 | 1.78 |
03/21 | 2,900 | 2,900 | 2,838 | 2,845 | -1.28% | 1,233,900 | 1兆5363億 | -1.18% | 24.16 | 1.81 |
03/19 | 2,875 | 2,895 | 2,846 | 2,882 | -0.1% | 1,082,500 | 1兆5562億 | +0.14% | 24.48 | 1.84 |
03/18 | 2,848 | 2,906 | 2,845 | 2,885 | +1.94% | 1,050,100 | 1兆5579億 | +0.42% | 24.5 | 1.84 |
03/15 | 2,811 | 2,840 | 2,811 | 2,830 | +0.68% | 1,276,000 | 1兆5282億 | -1.26% | 24.03 | 1.8 |
03/14 | 2,832 | 2,846 | 2,792 | 2,811 | -0.46% | 999,900 | 1兆5179億 | -1.16% | 23.87 | 1.79 |
03/13 | 2,839 | 2,852 | 2,805 | 2,824 | -0.35% | 916,700 | 1兆5249億 | 0% | 23.98 | 1.8 |
03/12 | 2,830 | 2,847 | 2,800 | 2,834 | -0.98% | 1,602,500 | 1兆5303億 | +1.07% | 24.07 | 1.81 |
03/11 | 2,839 | 2,903 | 2,835 | 2,862 | +0.99% | 1,401,700 | 1兆5454億 | +2.84% | 24.31 | 1.82 |
03/08 | 2,861 | 2,890 | 2,799 | 2,834 | -0.94% | 1,749,700 | 1兆5303億 | +2.64% | 24.07 | 1.81 |
03/07 | 2,908 | 2,928 | 2,852 | 2,861 | -1.62% | 1,311,300 | 1兆5449億 | +4.38% | 24.3 | 1.82 |
03/06 | 2,921 | 2,940 | 2,894 | 2,908 | -1.12% | 1,560,400 | 1兆5703億 | +6.95% | 24.7 | 1.85 |
03/05 | 2,950 | 2,970 | 2,932 | 2,941 | -0.03% | 812,200 | 1兆5881億 | +9.13% | 24.98 | 1.87 |
03/04 | 2,978 | 3,009 | 2,933 | 2,942 | -0.37% | 1,594,100 | 1兆5886億 | +10.15% | 24.99 | 1.87 |
03/01 | 2,928 | 2,975 | 2,926 | 2,953 | -0.64% | 1,011,400 | 1兆5946億 | +11.52% | 25.08 | 1.88 |
02/29 | 2,946 | 2,983 | 2,927 | 2,972 | +0.75% | 1,655,100 | 1兆6048億 | +13.22% | 25.24 | 1.89 |
02/28 | 2,933 | 2,984 | 2,926 | 2,950 | +0.03% | 1,065,000 | 1兆5930億 | +13.42% | 25.05 | 1.88 |
02/27 | 2,892 | 2,956 | 2,892 | 2,949 | +1.1% | 1,207,600 | 1兆5924億 | +14.39% | 25.05 | 1.88 |
02/26 | 2,903 | 2,947 | 2,900 | 2,917 | +1.5% | 1,303,300 | 1兆5751億 | +14.21% | 24.77 | 1.86 |
02/22 | 2,868 | 2,889 | 2,823 | 2,874 | -0.21% | 1,634,800 | 1兆5519億 | +13.51% | 24.41 | 1.83 |
02/21 | 2,902 | 2,917 | 2,876 | 2,880 | -0.52% | 926,700 | 1兆5552億 | +14.6% | 24.46 | 1.83 |
02/20 | 2,858 | 2,908 | 2,855 | 2,895 | +1.29% | 1,003,200 | 1兆5633億 | +16.03% | 24.59 | 1.84 |
02/19 | 2,881 | 2,888 | 2,834 | 2,858 | -1% | 872,500 | 1兆5433億 | +15.38% | 24.27 | 1.82 |
02/16 | 2,830 | 2,900 | 2,819 | 2,887 | +3.11% | 1,766,400 | 1兆5589億 | +17.21% | 24.52 | 1.84 |
02/15 | 2,810 | 2,842 | 2,797 | 2,800 | +0.72% | 1,318,900 | 1兆5120億 | +14.38% | 23.78 | 1.78 |
02/14 | 2,782 | 2,821 | 2,730 | 2,780 | -1.59% | 1,786,600 | 1兆5012億 | +14.03% | 23.61 | 1.77 |
02/13 | 2,763 | 2,835 | 2,737 | 2,825 | +2.24% | 2,583,300 | 1兆5255億 | +16.49% | 23.99 | 1.8 |
02/09 | 2,728 | 2,769 | 2,691 | 2,763 | +2.03% | 2,868,000 | 1兆4920億 | +14.69% | 23.47 | 1.76 |
02/08 | 2,618 | 2,724 | 2,568 | 2,708 | +19.4% | 6,675,300 | 1兆4623億 | +13.02% | 23 | 1.72 |
02/07 | 2,320 | 2,320 | 2,267 | 2,268 | -2.33% | 1,239,000 | 1兆2247億 | -4.79% | 19.26 | 1.44 |
02/06 | 2,314 | 2,326 | 2,285 | 2,322 | +0.39% | 913,600 | 1兆2538億 | -2.68% | 19.72 | 1.48 |
02/05 | 2,315 | 2,335 | 2,312 | 2,313 | -0.04% | 705,900 | 1兆2490億 | -3.14% | 19.64 | 1.47 |
02/02 | 2,318 | 2,336 | 2,312 | 2,314 | +0.17% | 659,100 | 1兆2495億 | -3.18% | 19.65 | 1.47 |
02/01 | 2,315 | 2,319 | 2,289 | 2,310 | -1.03% | 700,700 | 1兆2474億 | -3.43% | 19.62 | 1.47 |
01/31 | 2,286 | 2,342 | 2,284 | 2,334 | +1.26% | 1,343,400 | 1兆2603億 | -2.47% | 19.82 | 1.49 |
01/30 | 2,327 | 2,344 | 2,305 | 2,305 | -0.95% | 853,400 | 1兆2447億 | -3.64% | 19.58 | 1.47 |
01/29 | 2,346 | 2,346 | 2,320 | 2,327 | -0.51% | 1,022,100 | 1兆2565億 | -2.88% | 19.76 | 1.48 |
01/26 | 2,345 | 2,352 | 2,337 | 2,339 | -0.64% | 717,900 | 1兆2630億 | -2.46% | 19.86 | 1.49 |
01/25 | 2,366 | 2,389 | 2,340 | 2,354 | -0.97% | 786,700 | 1兆2711億 | -1.92% | 19.99 | 1.5 |
01/24 | 2,400 | 2,417 | 2,374 | 2,377 | -0.38% | 841,400 | 1兆2835億 | -1.04% | 20.19 | 1.51 |
01/23 | 2,367 | 2,398 | 2,367 | 2,386 | +0.93% | 833,300 | 1兆2884億 | -0.79% | 20.26 | 1.52 |
01/22 | 2,341 | 2,369 | 2,336 | 2,364 | +0.85% | 755,000 | 1兆2765億 | -1.83% | 20.08 | 1.51 |
01/19 | 2,364 | 2,370 | 2,332 | 2,344 | -1.39% | 1,144,400 | 1兆2657億 | -2.78% | 19.91 | 1.49 |
01/18 | 2,377 | 2,391 | 2,361 | 2,377 | -0.59% | 774,500 | 1兆2835億 | -1.61% | 20.19 | 1.51 |
01/17 | 2,422 | 2,427 | 2,381 | 2,391 | -1.44% | 1,166,700 | 1兆2911億 | -1.03% | 20.31 | 1.52 |
01/16 | 2,443 | 2,456 | 2,421 | 2,426 | -1.5% | 757,400 | 1兆3100億 | +0.37% | 20.6 | 1.55 |
01/15 | 2,478 | 2,482 | 2,442 | 2,463 | -0.93% | 1,001,900 | 1兆3300億 | +1.9% | 20.92 | 1.57 |
01/12 | 2,576 | 2,576 | 2,473 | 2,486 | -1.7% | 1,548,900 | 1兆3424億 | +2.9% | 21.11 | 1.58 |
01/11 | 2,541 | 2,557 | 2,517 | 2,529 | -0.16% | 1,023,000 | 1兆3656億 | +4.81% | 21.48 | 1.61 |
01/10 | 2,494 | 2,537 | 2,488 | 2,533 | +2.47% | 1,246,700 | 1兆3678億 | +5.19% | 21.51 | 1.61 |
01/09 | 2,426 | 2,484 | 2,425 | 2,472 | +2.36% | 1,107,300 | 1兆3348億 | +2.79% | 20.99 | 1.57 |
01/05 | 2,451 | 2,451 | 2,415 | 2,415 | -0.82% | 808,200 | 1兆3041億 | +0.5% | 20.51 | 1.54 |
01/04 | 2,390 | 2,437 | 2,367 | 2,435 | +2.74% | 925,700 | 1兆3149億 | +1.29% | 20.68 | 1.55 |
2023 | ||||||||||
12/29 | 2,367 | 2,373 | 2,357 | 2,370 | +0.21% | 650,700 | 1兆2798億 | -1.41% | 15.69 | 1.52 |
12/28 | 2,333 | 2,365 | 2,331 | 2,365 | -0.76% | 618,000 | 1兆2771億 | -1.74% | 15.66 | 1.52 |
12/27 | 2,371 | 2,392 | 2,360 | 2,383 | +1.19% | 1,038,400 | 1兆2868億 | -1.16% | 15.78 | 1.53 |
12/26 | 2,356 | 2,369 | 2,349 | 2,355 | +0.17% | 559,100 | 1兆2717億 | -2.44% | 15.59 | 1.51 |
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 | |
2008年 3月期 | 1,430 10/22 | 933 3/5 | 10,674,000 10/22 | - | - | +17.93% 10/19 | -11.68% 1/28 |
2009年 3月期 | 1,235 8/6 | 586 10/28 | 6,415,000 6/13 | - | - | +16.35% 3/25 | -34.81% 10/27 |
2010年 12月期 | 1,040 4/26 | 773 11/2 | 4,514,000 6/11 | 5995億4289万 | 4456億2178万 | +4.84% 3/12 | -8.74% 5/27 |
2011年 12月期 | 953 12/26 | 628 3/15 | 4,166,000 3/16 | 5493億8882万 | 3620億3167万 | +9.54% 10/6 | -22.54% 3/15 |
2012年 12月期 | 970 10/17 | 757 6/4 | 4,928,000 2/23 | 5591億8904万 | 4363億9805万 | +6.35% 7/18 | -8.76% 11/13 |
2013年 12月期 | 1,256 5/15 | 833 1/24 | 5,064,000 5/31 | 7240億6334万 | 4802億1080万 | +11.53% 3/21 | -11.28% 6/7 |
2014年 12月期 | 1,510 7/31 | 1,006 3/20 | 5,664,000 12/12 | 8704億9016万 | 5799億4245万 | +14.79% 1/28 | -10.93% 10/17 |
2015年 12月期 | 2,321 8/19 | 1,094 1/7 | 4,451,000 12/24 | 1兆3380億 | 6306億7300万 | +16.02% 8/3 | -13.47% 12/24 |
2016年 12月期 | 2,098 4/28 | 1,412 8/29 | 4,433,500 2/1 | 1兆2094億 | 8139億9477万 | +11.03% 4/22 | -15.98% 6/24 |
2017年 12月期 | 2,227 11/17 | 1,515 1/31 1/25 | 4,664,600 4/19 | 1兆2838億 | 8733億7258万 | +12.67% 5/10 | -8.83% 2/6 |
2018年 12月期 | 2,478 4/10 | 1,894 8/16 | 3,598,400 2/9 | 1兆4285億 | 1兆918億 | +9.9% 4/5 | -11.8% 12/25 |
2019年 12月期 | 2,594 12/27 | 1,674 8/6 | 3,251,000 7/30 | 1兆4007億 | 9039億6000万 | +11.13% 9/25 | -10.9% 4/18 |
2020年 12月期 | 3,060 9/30 | 1,849 3/19 | 3,837,500 3/23 | 1兆6524億 | 9984億6000万 | +12.18% 6/2 | -24.38% 3/19 |
2021年 12月期 | 4,240 9/27 | 2,687 1/6 | 3,893,700 7/29 | 2兆2896億 | 1兆4509億 | +12.51% 9/8 | -11.45% 11/30 |
2022年 12月期 | 3,515 11/1 | 2,604 5/10 | 3,177,000 11/30 | 1兆8981億 | 1兆4061億 | +9.13% 6/24 | -8.18% 11/9 |
2023年 12月期 | 3,150 4/18 | 2,277 10/30 | 6,009,300 5/31 | 1兆7010億 | 1兆2295億 | +7.76% 4/18 | -13% 5/11 |
最新 | 2,583 2024/5/27 | 829,500 | 1兆3948億 | -1.97% 2,635 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- 24%(1.24倍)
- 1986/12/27 vs 1985/12/28
- 113%(2.13倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 23%(1.23倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/30
- 10%(1.1倍)
- 2000/12/29 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 24%(1.24倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 69%(1.69倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 35%(1.35倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- -22%(0.78倍)
- 2024/05/27 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
411円(2002/11/19) - 528%(6.28倍)
2,583円(5/27)