株価チャート
株価
5/20
- 前日 (5/17)
- 6,507
- 始値
- 6,470
- 高値
- 6,588
- 安値
- 6,465
- 終値 -0.03%
- 6,505
- 出来高 -11.24%
- 775,300
乖離率
- 株価(5日)
移動平均値 - -0.93%
6,566 - 株価(25日)
移動平均値 - +1.2%
6,428 - 出来高(5日)
移動平均値 - -12.3%
884,060
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 6,470 | 6,588 | 6,465 | 6,505 | -0.03% | 775,300 | 3兆6287億 | +1.2% | 14.12 | 1.41 |
05/17 | 6,455 | 6,544 | 6,455 | 6,507 | -1.23% | 873,500 | 3兆6298億 | +1.34% | 14.12 | 1.41 |
05/16 | 6,590 | 6,641 | 6,558 | 6,588 | -0.03% | 768,800 | 3兆6750億 | +2.76% | 14.3 | 1.42 |
05/15 | 6,652 | 6,708 | 6,558 | 6,590 | -0.77% | 982,200 | 3兆6761億 | +2.98% | 14.3 | 1.42 |
05/14 | 6,599 | 6,707 | 6,568 | 6,641 | +0.23% | 1,020,500 | 3兆7045億 | +4.03% | 14.41 | 1.43 |
05/13 | 6,536 | 6,660 | 6,534 | 6,626 | +0.61% | 880,900 | 3兆6962億 | +4% | 14.38 | 1.43 |
05/10 | 6,493 | 6,595 | 6,493 | 6,586 | +2.08% | 1,027,600 | 3兆6739億 | +3.55% | 14.29 | 1.42 |
05/09 | 6,401 | 6,473 | 6,342 | 6,452 | +1.07% | 739,100 | 3兆5991億 | +1.59% | 14 | 1.39 |
05/08 | 6,478 | 6,478 | 6,319 | 6,384 | -1.24% | 1,013,100 | 3兆5612億 | +0.6% | 13.85 | 1.38 |
05/07 | 6,377 | 6,473 | 6,356 | 6,464 | +1.28% | 1,206,600 | 3兆6058億 | +1.91% | 14.03 | 1.4 |
05/02 | 6,478 | 6,499 | 6,342 | 6,382 | -2.73% | 1,270,800 | 3兆5601億 | +0.73% | 13.85 | 1.38 |
05/01 | 6,744 | 6,845 | 6,541 | 6,561 | -2.68% | 1,467,500 | 3兆6599億 | +3.55% | 14.24 | 1.42 |
04/30 | 6,530 | 6,742 | 6,373 | 6,742 | +5.84% | 2,201,400 | 3兆7609億 | +6.59% | 14.63 | 1.46 |
04/26 | 6,245 | 6,393 | 6,218 | 6,370 | +1.56% | 919,100 | 3兆5534億 | +0.98% | 13.82 | 1.38 |
04/25 | 6,358 | 6,378 | 6,260 | 6,272 | -1.35% | 871,000 | 3兆4987億 | -0.63% | 13.61 | 1.35 |
04/24 | 6,359 | 6,383 | 6,307 | 6,358 | +0.28% | 971,800 | 3兆5467億 | +0.65% | 13.8 | 1.37 |
04/23 | 6,342 | 6,408 | 6,324 | 6,340 | +0.28% | 653,300 | 3兆5366億 | +0.38% | 13.76 | 1.37 |
04/22 | 6,286 | 6,347 | 6,221 | 6,322 | +2.2% | 706,700 | 3兆5266億 | +0.11% | 13.72 | 1.37 |
04/19 | 6,160 | 6,210 | 6,066 | 6,186 | -0.13% | 1,008,800 | 3兆4507億 | -1.89% | 13.42 | 1.34 |
04/18 | 6,239 | 6,292 | 6,186 | 6,194 | -1.07% | 777,700 | 3兆4552億 | -1.64% | 13.44 | 1.34 |
04/17 | 6,301 | 6,329 | 6,256 | 6,261 | -1.18% | 643,400 | 3兆4926億 | -0.46% | 13.59 | 1.35 |
04/16 | 6,301 | 6,360 | 6,257 | 6,336 | -0.16% | 921,200 | 3兆5344億 | +0.92% | 13.75 | 1.37 |
04/15 | 6,300 | 6,391 | 6,270 | 6,346 | -0.63% | 688,400 | 3兆5400億 | +1.33% | 13.77 | 1.37 |
04/12 | 6,392 | 6,415 | 6,311 | 6,386 | +1.28% | 1,036,400 | 3兆5623億 | +2.13% | 13.86 | 1.38 |
04/11 | 6,250 | 6,314 | 6,205 | 6,305 | -0.36% | 961,900 | 3兆5171億 | +1.09% | 13.68 | 1.36 |
04/10 | 6,363 | 6,386 | 6,304 | 6,328 | +1.04% | 837,600 | 3兆5299億 | +1.64% | 13.73 | 1.37 |
04/09 | 6,250 | 6,282 | 6,204 | 6,263 | -0.1% | 615,100 | 3兆4937億 | +0.76% | 13.59 | 1.35 |
04/08 | 6,230 | 6,306 | 6,224 | 6,269 | +0.82% | 834,800 | 3兆4970億 | +1% | 13.6 | 1.35 |
04/05 | 6,220 | 6,245 | 6,137 | 6,218 | -1.55% | 1,335,900 | 3兆4686億 | +0.31% | 13.49 | 1.34 |
04/04 | 6,350 | 6,398 | 6,294 | 6,316 | -0.52% | 1,109,200 | 3兆5232億 | +1.99% | 13.71 | 1.36 |
04/03 | 6,369 | 6,408 | 6,283 | 6,349 | -0.33% | 1,358,300 | 3兆5416億 | +2.62% | 13.78 | 1.37 |
04/02 | 6,368 | 6,430 | 6,329 | 6,370 | +0.58% | 1,181,300 | 3兆5534億 | +3.14% | 13.82 | 1.38 |
04/01 | 6,324 | 6,373 | 6,275 | 6,333 | +0.36% | 557,500 | 3兆5327億 | +2.94% | 13.74 | 1.37 |
03/29 | 6,315 | 6,329 | 6,248 | 6,310 | +0.62% | 1,107,900 | 3兆5199億 | +3.04% | 13.69 | 1.36 |
03/28 | 6,379 | 6,414 | 6,251 | 6,271 | -1.74% | 1,106,800 | 3兆4981億 | +2.89% | 13.61 | 1.35 |
03/27 | 6,300 | 6,418 | 6,290 | 6,382 | +1.48% | 1,197,500 | 3兆5601億 | +5.19% | 13.85 | 1.38 |
03/26 | 6,262 | 6,312 | 6,212 | 6,289 | -0.46% | 764,300 | 3兆5082億 | +4.26% | 13.65 | 1.36 |
03/25 | 6,480 | 6,480 | 6,310 | 6,318 | -2.32% | 873,200 | 3兆5244億 | +5.21% | 13.71 | 1.37 |
03/22 | 6,431 | 6,510 | 6,429 | 6,468 | +0.94% | 1,116,000 | 3兆6080億 | +8.36% | 14.04 | 1.4 |
03/21 | 6,407 | 6,431 | 6,352 | 6,408 | +1.3% | 1,146,200 | 3兆5746億 | +8.1% | 13.91 | 1.38 |
03/19 | 6,280 | 6,326 | 6,192 | 6,326 | +0.03% | 1,278,500 | 3兆5288億 | +7.48% | 13.73 | 1.37 |
03/18 | 6,150 | 6,360 | 6,149 | 6,324 | +4.36% | 1,199,800 | 3兆5277億 | +7.95% | 13.72 | 1.37 |
03/15 | 6,030 | 6,113 | 6,010 | 6,060 | +1.05% | 1,209,200 | 3兆3804億 | +3.91% | 13.15 | 1.31 |
03/14 | 5,994 | 6,052 | 5,960 | 5,997 | -0.15% | 1,113,600 | 3兆3453億 | +3.13% | 13.01 | 1.3 |
03/13 | 5,995 | 6,008 | 5,938 | 6,006 | +0.4% | 988,300 | 3兆3503億 | +3.52% | 13.03 | 1.3 |
03/12 | 6,000 | 6,006 | 5,895 | 5,982 | +0.42% | 996,200 | 3兆3369億 | +3.3% | 12.98 | 1.29 |
03/11 | 6,016 | 6,023 | 5,855 | 5,957 | -1.99% | 1,160,200 | 3兆3230億 | +3.08% | 12.93 | 1.29 |
03/08 | 6,000 | 6,078 | 5,927 | 6,078 | +1.3% | 1,667,900 | 3兆3905億 | +5.32% | 13.19 | 1.31 |
03/07 | 6,019 | 6,074 | 5,972 | 6,000 | -0.43% | 1,053,600 | 3兆3470億 | +4.17% | 13.02 | 1.3 |
03/06 | 6,089 | 6,120 | 6,019 | 6,026 | -0.87% | 1,117,800 | 3兆3615億 | +4.78% | 13.08 | 1.3 |
03/05 | 6,004 | 6,088 | 6,001 | 6,079 | +0.56% | 888,900 | 3兆3910億 | +5.83% | 13.19 | 1.31 |
03/04 | 6,006 | 6,093 | 6,004 | 6,045 | -0.15% | 980,400 | 3兆3721億 | +5.46% | 13.12 | 1.31 |
03/01 | 6,059 | 6,096 | 6,011 | 6,054 | -0.46% | 756,800 | 3兆3771億 | +5.82% | 13.14 | 1.31 |
02/29 | 6,147 | 6,169 | 6,055 | 6,082 | -1.14% | 1,335,900 | 3兆3927億 | +6.5% | 13.2 | 1.31 |
02/28 | 6,088 | 6,173 | 6,063 | 6,152 | +1.28% | 1,356,600 | 3兆4318億 | +7.85% | 13.35 | 1.33 |
02/27 | 5,840 | 6,087 | 5,840 | 6,074 | +5.23% | 2,271,000 | 3兆3882億 | +6.71% | 13.18 | 1.31 |
02/26 | 5,683 | 5,814 | 5,683 | 5,772 | +2.38% | 1,237,200 | 3兆2198億 | +1.6% | 12.53 | 1.25 |
02/22 | 5,584 | 5,678 | 5,580 | 5,638 | +0.75% | 995,400 | 3兆1450億 | -0.79% | 12.24 | 1.22 |
02/21 | 5,559 | 5,623 | 5,542 | 5,596 | +0.67% | 993,400 | 3兆1216億 | -1.65% | 12.14 | 1.21 |
02/20 | 5,527 | 5,625 | 5,506 | 5,559 | +0.85% | 862,000 | 3兆1010億 | -2.42% | 12.06 | 1.2 |
02/19 | 5,574 | 5,624 | 5,495 | 5,512 | -1.61% | 806,200 | 3兆747億 | -3.48% | 11.96 | 1.19 |
02/16 | 5,482 | 5,661 | 5,482 | 5,602 | +3.21% | 1,735,600 | 3兆1249億 | -2.13% | 12.16 | 1.21 |
02/15 | 5,440 | 5,506 | 5,338 | 5,428 | -0.11% | 2,480,200 | 3兆279億 | -5.35% | 11.78 | 1.17 |
02/14 | 5,410 | 5,614 | 5,261 | 5,434 | +1.4% | 3,347,500 | 3兆312億 | -5.48% | 11.79 | 1.17 |
02/13 | 5,044 | 5,359 | 5,030 | 5,359 | -5.05% | 3,274,800 | 2兆9894億 | -6.91% | 11.63 | 1.16 |
02/09 | 5,646 | 5,777 | 5,623 | 5,644 | -0.25% | 1,397,900 | 3兆1484億 | -2.12% | 12.25 | 1.22 |
02/08 | 5,621 | 5,689 | 5,577 | 5,658 | +0.5% | 1,045,900 | 3兆1562億 | -1.77% | 12.28 | 1.22 |
02/07 | 5,635 | 5,707 | 5,583 | 5,630 | -0.81% | 850,100 | 3兆1406億 | -2% | 12.22 | 1.22 |
02/06 | 5,694 | 5,745 | 5,642 | 5,676 | -1.13% | 870,900 | 3兆1662億 | -0.98% | 12.32 | 1.23 |
02/05 | 5,695 | 5,764 | 5,689 | 5,741 | +0.93% | 578,200 | 3兆2025億 | +0.33% | 12.46 | 1.24 |
02/02 | 5,761 | 5,779 | 5,685 | 5,688 | -0.85% | 703,200 | 3兆1729億 | -0.37% | 12.34 | 1.23 |
02/01 | 5,801 | 5,815 | 5,733 | 5,737 | -1.49% | 591,400 | 3兆2003億 | +0.67% | 12.45 | 1.24 |
01/31 | 5,699 | 5,824 | 5,690 | 5,824 | +0.85% | 916,100 | 3兆2488億 | +2.5% | 12.64 | 1.26 |
01/30 | 5,855 | 5,855 | 5,757 | 5,775 | -1.11% | 854,300 | 3兆2215億 | +2.05% | 12.53 | 1.25 |
01/29 | 5,805 | 5,868 | 5,805 | 5,840 | +0.95% | 730,500 | 3兆2577億 | +3.56% | 12.67 | 1.26 |
01/26 | 5,794 | 5,817 | 5,752 | 5,785 | +0.49% | 813,300 | 3兆2270億 | +3.05% | 12.55 | 1.25 |
01/25 | 5,773 | 5,825 | 5,747 | 5,757 | -0.79% | 601,300 | 3兆2114億 | +2.99% | 12.49 | 1.24 |
01/24 | 5,839 | 5,873 | 5,786 | 5,803 | -1.83% | 738,100 | 3兆2371億 | +4.2% | 12.59 | 1.25 |
01/23 | 5,876 | 5,974 | 5,871 | 5,911 | +0.85% | 720,500 | 3兆2973億 | +6.45% | 12.83 | 1.28 |
01/22 | 5,836 | 5,874 | 5,816 | 5,861 | +1.23% | 504,400 | 3兆2694億 | +5.81% | 12.72 | 1.27 |
01/19 | 5,828 | 5,847 | 5,738 | 5,790 | -0.58% | 933,500 | 3兆2298億 | +4.64% | 12.57 | 1.25 |
01/18 | 5,836 | 5,872 | 5,787 | 5,824 | +0.28% | 923,300 | 3兆2488億 | +5.34% | 12.64 | 1.26 |
01/17 | 5,816 | 5,892 | 5,787 | 5,808 | +0.29% | 893,100 | 3兆2399億 | +5.24% | 12.6 | 1.25 |
01/16 | 5,864 | 5,871 | 5,774 | 5,791 | -1.93% | 770,400 | 3兆2304億 | +4.99% | 12.57 | 1.25 |
01/15 | 5,803 | 5,915 | 5,790 | 5,905 | +1.22% | 624,400 | 3兆2940億 | +7.07% | 12.81 | 1.28 |
01/12 | 5,960 | 5,977 | 5,819 | 5,834 | -0.58% | 1,389,900 | 3兆2544億 | +5.96% | 12.66 | 1.26 |
01/11 | 5,875 | 5,883 | 5,826 | 5,868 | +1.61% | 1,278,100 | 3兆2733億 | +6.69% | 12.73 | 1.27 |
01/10 | 5,707 | 5,812 | 5,679 | 5,775 | +2.39% | 1,409,200 | 3兆2215億 | +5.11% | 12.53 | 1.25 |
01/09 | 5,634 | 5,677 | 5,603 | 5,640 | +0.95% | 1,205,800 | 3兆1461億 | +2.71% | 12.24 | 1.22 |
01/05 | 5,546 | 5,612 | 5,546 | 5,587 | +1.75% | 1,164,800 | 3兆1166億 | +1.77% | 12.12 | 1.21 |
01/04 | 5,373 | 5,491 | 5,309 | 5,491 | +3.82% | 1,075,600 | 3兆630億 | -0.02% | 11.92 | 1.19 |
2023 | ||||||||||
12/29 | 5,284 | 5,332 | 5,244 | 5,289 | -0.09% | 1,032,600 | 2兆9503億 | -3.78% | 23.6 | 1.2 |
12/28 | 5,374 | 5,401 | 5,291 | 5,294 | -2.61% | 837,500 | 2兆9531億 | -3.97% | 23.62 | 1.2 |
12/27 | 5,418 | 5,460 | 5,390 | 5,436 | +0.39% | 1,390,800 | 3兆323億 | -1.59% | 24.26 | 1.23 |
12/26 | 5,441 | 5,457 | 5,390 | 5,415 | -0.22% | 778,500 | 3兆206億 | -2.01% | 24.16 | 1.23 |
12/25 | 5,417 | 5,464 | 5,415 | 5,427 | +2.07% | 846,800 | 3兆273億 | -1.84% | 24.22 | 1.23 |
12/22 | 5,255 | 5,332 | 5,255 | 5,317 | +1.2% | 846,200 | 2兆9660億 | -3.9% | 23.73 | 1.21 |
12/21 | 5,260 | 5,290 | 5,212 | 5,254 | -0.36% | 1,185,500 | 2兆9308億 | -5.16% | 23.44 | 1.19 |
12/20 | 5,236 | 5,310 | 5,216 | 5,273 | +1.29% | 979,200 | 2兆9414億 | -5.03% | 23.53 | 1.2 |
12/19 | 5,193 | 5,236 | 5,170 | 5,206 | +0.42% | 847,100 | 2兆9040億 | -6.4% | 23.23 | 1.18 |
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 | |
2011年 3月期 | 2,234 12/15 | 1,737 3/15 | 49,842,300 12/15 | 1兆1597億 | 9017億7539万 | +5.72% 4/15 | -9.8% 3/15 |
2012年 3月期 | 2,460 3/27 | 1,941 9/8 | 9,686,300 4/27 | 1兆2771億 | 1兆76億 | +6.39% 9/29 | -6.25% 8/22 |
2013年 3月期 | 3,320 3/12 | 2,322 4/12 | 9,211,900 5/31 | 1兆7236億 | 1兆2054億 | +13.76% 1/29 | -2.88% 9/5 |
2014年 3月期 | 4,019 11/6 | 2,606 10/9 | 5,829,900 12/3 | 2兆2419億 | 1兆3529億 | +12.24% 8/29 | -11.97% 8/8 |
2015年 12月期 | 4,774 8/6 | 3,433 2/16 | 5,070,400 4/30 | 2兆6631億 | 1兆9150億 | +13.56% 7/23 | -17.26% 8/25 |
2016年 12月期 | 5,139 12/27 | 3,467 2/12 | 4,849,400 6/17 | 2兆8667億 | 1兆9340億 | +16.06% 1/10 | -6.46% 8/4 |
2017年 12月期 | 5,895 1/10 | 4,290 9/6 | 21,166,200 1/24 | 3兆2884億 | 2兆3931億 | +5.54% 10/20 | -6.9% 2/6 |
2018年 12月期 | 5,832 5/1 | 4,331 12/26 | 2,820,400 2/22 | 3兆2532億 | 2兆4159億 | +10.11% 2/27 | -15.04% 12/26 |
2019年 12月期 | 5,072 12/18 | 3,434 6/27 | 5,057,000 9/30 | 2兆8293億 | 1兆9156億 | +9.56% 8/16 | -11.1% 4/19 |
2020年 12月期 | 5,158 2/7 | 3,224 3/18 | 3,996,700 7/30 | 2兆8773億 | 1兆7984億 | +13.22% 5/29 | -21.31% 3/16 |
2021年 12月期 | 5,013 9/9 | 4,012 12/3 | 4,634,100 11/30 | 2兆7964億 | 2兆2380億 | +6.93% 3/19 | -8.85% 11/18 |
2022年 12月期 | 5,000 7/11 7/7 | 3,831 3/8 | 5,562,700 5/31 | 2兆7891億 | 2兆1370億 | +11.26% 6/28 | -8.58% 1/10 |
2023年 12月期 | 5,838 12/12 | 3,827 3/3 | 10,278,600 3/3 | 3兆2566億 | 2兆1348億 | +10.86% 5/23 | -7.01% 12/18 |
最新 | 6,505 2024/5/20 | 775,300 | 3兆6287億 | +1.2% 6,428 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/05/20 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
1,737円(2011/03/15) - 274%(3.74倍)
6,505円(5/20)