株価チャート
株価
5/20
- 前日 (5/17)
- 796
- 始値
- 793
- 高値
- 829
- 安値
- 789
- 終値 +2.39%
- 815
- 出来高 +28.18%
- 27,238,100
乖離率
- 株価(5日)
移動平均値 - +1.62%
802 - 株価(25日)
移動平均値 - +3.03%
791 - 出来高(5日)
移動平均値 - -17.39%
32,973,840
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 | 793 | 829 | 789 | 815 | +2.39% | 27,238,100 | 1兆7475億 | +3.03% | - | 2.05 |
05/17 | 785 | 801 | 772 | 796 | +0.76% | 21,249,100 | 1兆7068億 | +0.25% | - | 2 |
05/16 | 800 | 823 | 770 | 790 | -0.25% | 28,761,000 | 1兆6939億 | -1.13% | - | 1.99 |
05/15 | 818 | 818 | 748 | 792 | -3.18% | 65,656,200 | 1兆6982億 | -1.37% | - | 1.99 |
05/14 | 814 | 824 | 796 | 818 | +1.61% | 21,964,800 | 1兆7540億 | +1.61% | - | 2.06 |
05/13 | 802 | 811 | 795 | 805 | -0.37% | 15,171,700 | 1兆7261億 | -0.25% | - | 2.02 |
05/10 | 797 | 808 | 792 | 808 | +2.15% | 16,116,700 | 1兆7325億 | -0.12% | - | 2.03 |
05/09 | 795 | 798 | 782 | 791 | -0.5% | 13,298,300 | 1兆6961億 | -2.35% | - | 1.99 |
05/08 | 790 | 802 | 786 | 795 | -0.38% | 15,831,400 | 1兆7047億 | -2.33% | - | 2 |
05/07 | 768 | 798 | 766 | 798 | +6.12% | 24,761,000 | 1兆7111億 | -2.21% | - | 2.01 |
05/02 | 755 | 762 | 748 | 752 | -0.4% | 16,680,200 | 1兆6125億 | -8.07% | - | 1.89 |
05/01 | 753 | 763 | 749 | 755 | -1.18% | 17,498,300 | 1兆6189億 | -8.26% | - | 1.9 |
04/30 | 745 | 768 | 740 | 764 | +3.52% | 21,356,800 | 1兆6382億 | -7.73% | - | 1.92 |
04/26 | 737 | 747 | 731 | 738 | 0% | 16,982,800 | 1兆5824億 | -11.4% | - | 1.86 |
04/25 | 755 | 760 | 736 | 738 | -3.78% | 22,404,100 | 1兆5824億 | -11.93% | - | 1.86 |
04/24 | 772 | 789 | 765 | 767 | +1.32% | 25,981,400 | 1兆6446億 | -9.02% | - | 1.93 |
04/23 | 776 | 777 | 750 | 757 | -0.53% | 22,367,500 | 1兆6232億 | -10.63% | - | 1.9 |
04/22 | 750 | 763 | 742 | 761 | +2.28% | 23,022,200 | 1兆6309億 | -10.37% | - | 1.91 |
04/19 | 769 | 773 | 735 | 744 | -5.22% | 42,853,100 | 1兆5945億 | -12.47% | - | 1.87 |
04/18 | 789 | 798 | 781 | 785 | -1.88% | 18,701,000 | 1兆6824億 | -7.86% | - | 1.97 |
04/17 | 820 | 820 | 798 | 800 | -1.23% | 18,860,900 | 1兆7145億 | -6.21% | - | 2.01 |
04/16 | 825 | 839 | 809 | 810 | -4.71% | 26,581,600 | 1兆7360億 | -5.15% | - | 2.04 |
04/15 | 859 | 864 | 843 | 850 | -2.75% | 24,393,000 | 1兆8217億 | -0.47% | - | 2.14 |
04/12 | 885 | 885 | 869 | 874 | -0.57% | 19,428,700 | 1兆8731億 | +2.46% | - | 2.2 |
04/11 | 882 | 892 | 874 | 879 | -1.46% | 21,605,400 | 1兆8838億 | +3.17% | - | 2.21 |
04/10 | 910 | 921 | 892 | 892 | -1.44% | 30,644,200 | 1兆9117億 | +5.06% | - | 2.24 |
04/09 | 891 | 918 | 889 | 905 | +2.14% | 48,122,700 | 1兆9389億 | +6.85% | - | 2.28 |
04/08 | 870 | 891 | 858 | 886 | +2.67% | 32,882,100 | 1兆8988億 | +4.98% | - | 2.23 |
04/05 | 850 | 864 | 842 | 863 | +0.58% | 19,998,500 | 1兆8496億 | +2.62% | - | 2.17 |
04/04 | 860 | 870 | 854 | 858 | 0% | 22,043,400 | 1兆8388億 | +2.26% | - | 2.16 |
04/03 | 845 | 872 | 844 | 858 | +1.9% | 30,614,500 | 1兆8388億 | +2.51% | - | 2.16 |
04/02 | 869 | 874 | 833 | 842 | -3.88% | 39,697,500 | 1兆8045億 | +1.08% | - | 2.12 |
04/01 | 880 | 892 | 863 | 876 | +3.06% | 46,553,300 | 1兆8774億 | +5.42% | - | 2.2 |
03/29 | 865 | 869 | 846 | 850 | -0.7% | 20,078,500 | 1兆8217億 | +2.91% | - | 2.14 |
03/28 | 862 | 862 | 848 | 856 | -1.15% | 18,466,400 | 1兆8345億 | +4.01% | - | 2.15 |
03/27 | 886 | 887 | 863 | 866 | -1.48% | 23,606,700 | 1兆8560億 | +5.74% | - | 2.18 |
03/26 | 885 | 889 | 866 | 879 | -0.45% | 29,786,200 | 1兆8838億 | +7.72% | - | 2.21 |
03/25 | 863 | 885 | 855 | 883 | +1.96% | 25,698,200 | 1兆8924億 | +8.74% | - | 2.22 |
03/22 | 870 | 874 | 854 | 866 | -0.8% | 25,650,000 | 1兆8560億 | +7.44% | - | 2.18 |
03/21 | 856 | 888 | 855 | 873 | +2.71% | 36,931,200 | 1兆8704億 | +9.67% | - | 2.19 |
03/19 | 825 | 854 | 817 | 850 | +2.78% | 42,119,400 | 1兆8211億 | +8.01% | - | 2.14 |
03/18 | 800 | 834 | 798 | 827 | +7.4% | 42,973,600 | 1兆7718億 | +6.3% | - | 2.08 |
03/15 | 793 | 793 | 769 | 770 | -3.87% | 28,730,400 | 1兆6497億 | 0% | - | 1.93 |
03/14 | 810 | 814 | 788 | 801 | -0.74% | 20,727,800 | 1兆7161億 | +4.84% | - | 2.01 |
03/13 | 820 | 827 | 807 | 807 | -1.34% | 22,898,900 | 1兆7290億 | +6.46% | - | 2.03 |
03/12 | 819 | 826 | 791 | 818 | -1.09% | 30,194,800 | 1兆7525億 | +8.78% | - | 2.06 |
03/11 | 815 | 835 | 815 | 827 | +0.24% | 20,663,400 | 1兆7718億 | +11.16% | - | 2.08 |
03/08 | 840 | 850 | 819 | 825 | -1.67% | 23,099,400 | 1兆7675億 | +12.09% | - | 2.07 |
03/07 | 833 | 861 | 823 | 839 | +2.44% | 40,329,400 | 1兆7975億 | +15.09% | - | 2.11 |
03/06 | 817 | 831 | 812 | 819 | -0.36% | 24,871,500 | 1兆7547億 | +13.43% | - | 2.06 |
03/05 | 820 | 829 | 802 | 822 | -0.96% | 27,632,100 | 1兆7611億 | +14.97% | - | 2.07 |
03/04 | 829 | 870 | 825 | 830 | +1.1% | 47,607,300 | 1兆7782億 | +16.9% | - | 2.09 |
03/01 | 819 | 831 | 803 | 821 | +0.12% | 38,283,500 | 1兆7590億 | +16.79% | - | 2.06 |
02/29 | 792 | 820 | 790 | 820 | +3.93% | 56,590,500 | 1兆7568億 | +17.82% | - | 2.06 |
02/28 | 780 | 793 | 765 | 789 | +2.2% | 30,217,000 | 1兆6904億 | +14.35% | - | 1.98 |
02/27 | 786 | 786 | 757 | 772 | -2.03% | 33,552,400 | 1兆6540億 | +12.7% | - | 1.94 |
02/26 | 775 | 793 | 764 | 788 | +3.28% | 33,351,400 | 1兆6883億 | +15.88% | - | 1.98 |
02/22 | 779 | 779 | 754 | 763 | -0.52% | 31,100,000 | 1兆6347億 | +13.2% | - | 1.92 |
02/21 | 748 | 776 | 736 | 767 | +2.27% | 48,947,200 | 1兆6430億 | +14.48% | - | 1.93 |
02/20 | 790 | 790 | 742 | 750 | -5.42% | 55,627,300 | 1兆6066億 | +12.78% | - | 1.88 |
02/19 | 781 | 810 | 774 | 793 | +1.8% | 63,895,000 | 1兆6987億 | +19.97% | - | 1.99 |
02/16 | 746 | 808 | 745 | 779 | +6.57% | 97,531,200 | 1兆6687億 | +18.93% | - | 1.96 |
02/15 | 670 | 731 | 660 | 731 | +15.85% | 127,582,600 | 1兆5659億 | +12.46% | - | 1.84 |
02/14 | 641 | 641 | 621 | 631 | -1.71% | 22,750,800 | 1兆3516億 | -2.47% | - | 1.59 |
02/13 | 642 | 646 | 630 | 642 | +3.88% | 21,853,800 | 1兆3752億 | -1.08% | - | 1.61 |
02/09 | 617 | 622 | 612 | 618 | -0.16% | 13,570,800 | 1兆3238億 | -4.78% | - | 1.55 |
02/08 | 638 | 639 | 618 | 619 | -2.52% | 18,066,600 | 1兆3259億 | -4.62% | - | 1.56 |
02/07 | 644 | 644 | 631 | 635 | -1.24% | 10,802,900 | 1兆3602億 | -2.31% | - | 1.6 |
02/06 | 642 | 650 | 641 | 643 | -0.92% | 10,340,500 | 1兆3773億 | -0.77% | - | 1.62 |
02/05 | 635 | 651 | 632 | 649 | +2.69% | 14,238,200 | 1兆3902億 | +0.62% | - | 1.63 |
02/02 | 631 | 636 | 626 | 632 | +1.28% | 10,860,800 | 1兆3538億 | -1.56% | - | 1.59 |
02/01 | 642 | 642 | 621 | 624 | -4.15% | 18,157,800 | 1兆3366億 | -2.35% | - | 1.57 |
01/31 | 650 | 652 | 640 | 651 | 0% | 14,767,200 | 1兆3945億 | +2.2% | - | 1.64 |
01/30 | 654 | 659 | 649 | 651 | -0.61% | 14,058,100 | 1兆3945億 | +2.52% | - | 1.64 |
01/29 | 688 | 690 | 653 | 655 | -4.38% | 25,908,400 | 1兆4031億 | +3.64% | - | 1.65 |
01/26 | 665 | 691 | 663 | 685 | +3.47% | 37,577,000 | 1兆4673億 | +9.08% | - | 1.72 |
01/25 | 662 | 670 | 655 | 662 | +0.15% | 16,962,400 | 1兆4180億 | +6.09% | - | 1.66 |
01/24 | 651 | 662 | 648 | 661 | +0.92% | 13,771,100 | 1兆4159億 | +6.44% | - | 1.66 |
01/23 | 661 | 666 | 650 | 655 | -0.61% | 13,147,000 | 1兆4031億 | +5.99% | - | 1.65 |
01/22 | 655 | 662 | 649 | 659 | +1.23% | 13,292,400 | 1兆4113億 | +7.15% | - | 1.66 |
01/19 | 658 | 663 | 648 | 651 | -0.15% | 15,713,300 | 1兆3942億 | +6.37% | - | 1.64 |
01/18 | 649 | 655 | 641 | 652 | +0.62% | 15,981,200 | 1兆3963億 | +7.06% | - | 1.64 |
01/17 | 647 | 656 | 643 | 648 | +0.31% | 14,760,100 | 1兆3878億 | +6.93% | - | 1.63 |
01/16 | 648 | 654 | 639 | 646 | -0.77% | 16,213,800 | 1兆3835億 | +6.95% | - | 1.62 |
01/15 | 657 | 661 | 646 | 651 | -0.46% | 18,069,800 | 1兆3942億 | +8.32% | - | 1.64 |
01/12 | 650 | 656 | 641 | 654 | +1.55% | 22,844,700 | 1兆4006億 | +9.36% | - | 1.64 |
01/11 | 638 | 657 | 635 | 644 | -2.42% | 35,807,800 | 1兆3792億 | +8.42% | - | 1.62 |
01/10 | 673 | 682 | 658 | 660 | -1.79% | 27,563,800 | 1兆4135億 | +11.68% | - | 1.66 |
01/09 | 650 | 681 | 649 | 672 | +3.7% | 40,367,400 | 1兆4392億 | +14.29% | - | 1.69 |
01/05 | 627 | 655 | 627 | 648 | +3.68% | 37,062,500 | 1兆3878億 | +10.77% | - | 1.63 |
01/04 | 620 | 628 | 613 | 625 | -0.48% | 25,463,400 | 1兆3385億 | +7.2% | - | 1.57 |
2023 | ||||||||||
12/29 | 584 | 628 | 582 | 628 | +7.53% | 61,358,800 | 1兆3449億 | +8.09% | - | 1.61 |
12/28 | 574 | 587 | 572 | 584 | +0.86% | 13,592,100 | 1兆2507億 | +0.86% | - | 1.5 |
12/27 | 570 | 582 | 565 | 579 | +2.48% | 17,865,700 | 1兆2400億 | 0% | - | 1.48 |
12/26 | 568 | 570 | 559 | 565 | -0.88% | 12,299,700 | 1兆2100億 | -2.42% | - | 1.45 |
12/25 | 580 | 581 | 569 | 570 | -1.55% | 10,399,200 | 1兆2207億 | -1.55% | - | 1.46 |
12/22 | 580 | 582 | 577 | 579 | 0% | 8,401,600 | 1兆2400億 | +0.17% | - | 1.48 |
12/21 | 576 | 581 | 572 | 579 | +0.35% | 9,648,000 | 1兆2394億 | +0.35% | - | 1.48 |
12/20 | 580 | 591 | 577 | 577 | -0.17% | 14,650,000 | 1兆2351億 | 0% | - | 1.48 |
12/19 | 581 | 585 | 571 | 578 | -0.52% | 13,005,300 | 1兆2373億 | +0.52% | - | 1.48 |
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 12月期 | 676 67,600 5/7 | 400 39,950 1/18 39,950 1/17 | 25,854,100 258,541 4/23 | - | - | +16.68% 4/7 | -19.92% 10/28 |
2009年 12月期 | 715 71,500 12/11 71,500 12/1 | 426 42,550 3/16 42,550 3/13 | 16,666,700 166,667 11/13 | - | - | +12.19% 7/6 | -12.48% 2/12 |
2010年 12月期 | 743 74,300 1/29 | 562 56,200 9/8 56,200 9/2 | 19,183,600 191,836 9/2 | 9731億561万 | 7360億5027万 | +9.13% 1/19 | -9.63% 5/25 |
2011年 12月期 | 948 94,800 9/27 | 613 61,300 3/15 | 13,563,700 135,637 3/15 | 1兆2415億 | 8028億4487万 | +9.96% 9/27 | -10.72% 3/15 |
2012年 12月期 | 912 91,200 4/18 | 641 11/26 | 12,094,200 120,942 2/20 | 1兆1944億 | 8395億1641万 | +16.34% 1/15 | -10.17% 11/15 |
2013年 12月期 | 1,637 11/27 | 672 1/4 | 39,486,800 10/8 | 2兆1439億 | 8801億1705万 | +23.13% 5/13 | -15.67% 10/11 |
2014年 12月期 | 1,843 1/21 | 1,130 10/16 | 57,340,500 1/30 | 2兆4392億 | 1兆5001億 | +27.18% 11/13 | -12.41% 3/17 |
2015年 12月期 | 2,395 4/10 | 1,348 12/21 | 30,160,200 6/24 | 3兆1845億 | 1兆9278億 | +16.93% 2/20 | -17.25% 8/24 |
2016年 12月期 | 1,462 9/7 | 943 2/15 | 41,443,500 9/30 | 2兆934億 | 1兆3488億 | +15.04% 4/22 | -16.3% 2/15 |
2017年 12月期 | 1,408 6/6 | 1,011 12/15 | 36,679,600 2/22 | 2兆176億 | 1兆4502億 | +12.33% 5/26 | -9.3% 12/15 |
2018年 12月期 | 1,045 1/29 | 700 6/22 6/20 | 40,965,300 1/26 | 1兆4991億 | 1兆42億 | +14.38% 11/15 | -18.08% 12/25 |
2019年 12月期 | 1,313 6/25 | 710 1/4 | 60,751,500 4/10 | 1兆8835億 | 1兆185億 | +15.57% 4/19 | -11.73% 8/28 |
2020年 12月期 | 1,259 10/13 | 636 3/17 | 29,364,800 9/10 | 1兆8061億 | 9123億8900万 | +20.21% 9/14 | -23.61% 3/13 |
2021年 12月期 | 1,545 3/16 3/15 | 957 1/13 | 124,227,900 3/15 | 2兆2164億 | 1兆3728億 | +32.89% 3/15 | -15.96% 8/20 |
2022年 12月期 | 1,220 1/6 | 576 12/29 | 34,121,800 8/12 | 1兆9292億 | 9158億7467万 | +10.86% 8/12 | -18.07% 6/20 |
2023年 12月期 | 749 5/15 | 466 6/28 | 105,374,000 6/1 | 1兆1927億 | 9961億9788万 | +14.26% 1/9 | -12.76% 6/26 |
最新 | 815 2024/5/20 | 27,238,100 | 1兆7475億 | +3.03% 791 |