株価チャート
株価
5/22
- 前日 (5/21)
- 4,762
- 始値
- 4,767
- 高値
- 4,850
- 安値
- 4,726
- 終値 +0.44%
- 4,783
- 出来高 -15.62%
- 2,393,300
乖離率
- 株価(5日)
移動平均値 - -1.34%
4,848 - 株価(25日)
移動平均値 - +8.56%
4,406 - 出来高(5日)
移動平均値 - -13.53%
2,767,640
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 4,767 | 4,850 | 4,726 | 4,783 | +0.44% | 2,393,300 | 1兆9132億 | +8.56% | 86.89 | 3.04 |
05/21 | 4,918 | 4,950 | 4,761 | 4,762 | -3.17% | 2,836,300 | 1兆9048億 | +8.8% | 86.51 | 3.02 |
05/20 | 4,890 | 4,957 | 4,881 | 4,918 | +0.04% | 1,664,800 | 1兆9672億 | +13.16% | 89.34 | 3.12 |
05/17 | 4,908 | 5,019 | 4,875 | 4,916 | +1.11% | 3,850,000 | 1兆9664億 | +14.09% | 89.31 | 3.12 |
05/16 | 4,744 | 4,865 | 4,714 | 4,862 | +2.68% | 3,093,800 | 1兆9448億 | +13.7% | 88.33 | 3.09 |
05/15 | 4,750 | 4,782 | 4,702 | 4,735 | -1.56% | 2,519,200 | 1兆8940億 | +11.54% | 86.02 | 3.01 |
05/14 | 4,699 | 4,829 | 4,660 | 4,810 | +3.31% | 5,166,100 | 1兆9240億 | +13.93% | 87.38 | 3.05 |
05/13 | 4,870 | 4,879 | 4,569 | 4,656 | +3.24% | 6,580,500 | 1兆8624億 | +10.91% | 84.58 | 2.96 |
05/10 | 4,508 | 4,538 | 4,454 | 4,510 | +0.45% | 3,143,900 | 1兆8040億 | +8.02% | 81.93 | 2.86 |
05/09 | 4,437 | 4,532 | 4,411 | 4,490 | +4.49% | 5,898,700 | 1兆7960億 | +7.88% | 81.57 | 2.85 |
05/08 | 4,335 | 4,380 | 4,281 | 4,297 | -0.53% | 2,334,000 | 1兆7188億 | +3.57% | 78.06 | 2.73 |
05/07 | 4,268 | 4,348 | 4,245 | 4,320 | +1.22% | 2,170,800 | 1兆7280億 | +4.32% | 78.48 | 2.74 |
05/02 | 4,250 | 4,284 | 4,183 | 4,268 | -1.98% | 4,065,200 | 1兆7072億 | +3.27% | 77.53 | 2.71 |
05/01 | 4,222 | 4,379 | 4,222 | 4,354 | +3.3% | 2,767,500 | 1兆7416億 | +5.5% | 79.1 | 2.77 |
04/30 | 4,210 | 4,250 | 4,171 | 4,215 | +0.45% | 2,625,500 | 1兆6860億 | +2.48% | 76.57 | 2.68 |
04/26 | 4,171 | 4,207 | 4,132 | 4,196 | -0.5% | 2,083,700 | 1兆6784億 | +2.14% | 76.23 | 2.66 |
04/25 | 4,272 | 4,299 | 4,182 | 4,217 | -1.17% | 2,167,100 | 1兆6868億 | +2.63% | 76.61 | 2.68 |
04/24 | 4,235 | 4,267 | 4,206 | 4,267 | +0.59% | 3,020,000 | 1兆7068億 | +3.87% | 77.52 | 2.71 |
04/23 | 4,220 | 4,242 | 4,175 | 4,242 | +0.31% | 1,736,800 | 1兆6968億 | +3.29% | 77.06 | 2.69 |
04/22 | 4,127 | 4,232 | 4,100 | 4,229 | +4.24% | 3,208,900 | 1兆6916億 | +3% | 76.83 | 2.69 |
04/19 | 4,199 | 4,218 | 4,033 | 4,057 | -0.05% | 4,581,700 | 1兆6228億 | -1.15% | 73.7 | 2.58 |
04/18 | 4,006 | 4,095 | 3,997 | 4,059 | +2.22% | 2,157,900 | 1兆6236億 | -1.31% | 73.74 | 2.58 |
04/17 | 4,045 | 4,049 | 3,962 | 3,971 | -1.85% | 2,407,800 | 1兆5884億 | -3.55% | 72.14 | 2.52 |
04/16 | 3,975 | 4,067 | 3,966 | 4,046 | +1.68% | 2,814,200 | 1兆6184億 | -1.94% | 73.5 | 2.57 |
04/15 | 4,009 | 4,015 | 3,943 | 3,979 | -1.95% | 2,510,900 | 1兆5916億 | -3.59% | 72.28 | 2.53 |
04/12 | 4,000 | 4,068 | 3,980 | 4,058 | +2.27% | 2,431,500 | 1兆6232億 | -1.72% | 73.72 | 2.58 |
04/11 | 3,980 | 3,984 | 3,926 | 3,968 | -1.05% | 2,832,100 | 1兆5872億 | -3.97% | 72.08 | 2.52 |
04/10 | 4,080 | 4,124 | 4,010 | 4,010 | -1.88% | 2,757,300 | 1兆6040億 | -3.19% | 72.85 | 2.55 |
04/09 | 4,113 | 4,134 | 4,066 | 4,087 | -0.15% | 1,499,200 | 1兆6348億 | -1.45% | 74.25 | 2.6 |
04/08 | 4,140 | 4,154 | 4,062 | 4,093 | -1.16% | 2,586,400 | 1兆6372億 | -1.35% | 74.36 | 2.6 |
04/05 | 4,211 | 4,264 | 4,128 | 4,141 | -1.62% | 3,066,600 | 1兆6564億 | -0.24% | 75.23 | 2.63 |
04/04 | 4,096 | 4,268 | 4,094 | 4,209 | +2.73% | 3,482,000 | 1兆6836億 | +1.5% | 76.46 | 2.67 |
04/03 | 4,133 | 4,158 | 4,096 | 4,097 | -1.82% | 1,951,700 | 1兆6388億 | -1.11% | 74.43 | 2.6 |
04/02 | 4,161 | 4,185 | 4,132 | 4,173 | -0.02% | 1,962,700 | 1兆6692億 | +0.75% | 75.81 | 2.65 |
04/01 | 4,150 | 4,220 | 4,130 | 4,174 | +1.98% | 2,530,500 | 1兆6696億 | +0.8% | 75.83 | 2.65 |
03/29 | 4,121 | 4,179 | 4,093 | 4,093 | -0.9% | 2,557,800 | 1兆6372億 | -1.16% | 74.36 | 2.6 |
03/28 | 4,139 | 4,245 | 4,121 | 4,130 | +0.78% | 3,656,700 | 1兆6520億 | -0.34% | 75.03 | 2.62 |
03/27 | 4,050 | 4,124 | 4,040 | 4,098 | +1.99% | 2,906,700 | 1兆6392億 | -1.13% | 74.45 | 2.6 |
03/26 | 4,048 | 4,073 | 4,012 | 4,018 | -1.66% | 2,792,900 | 1兆6072億 | -3.13% | 72.99 | 2.55 |
03/25 | 4,158 | 4,163 | 4,082 | 4,086 | -3.08% | 3,770,800 | 1兆6344億 | -1.54% | 74.23 | 2.59 |
03/22 | 4,197 | 4,257 | 4,162 | 4,216 | +0.14% | 2,372,900 | 1兆6864億 | +1.76% | 76.59 | 2.68 |
03/21 | 4,232 | 4,250 | 4,187 | 4,210 | -0.64% | 2,632,200 | 1兆6840億 | +1.76% | 76.48 | 2.67 |
03/19 | 4,218 | 4,255 | 4,203 | 4,237 | +0.33% | 2,298,500 | 1兆6948億 | +2.34% | 76.97 | 2.69 |
03/18 | 4,183 | 4,260 | 4,151 | 4,223 | +1.1% | 2,616,900 | 1兆6892億 | +2% | 76.72 | 2.68 |
03/15 | 4,209 | 4,215 | 4,102 | 4,177 | -2.38% | 3,608,500 | 1兆6708億 | +0.94% | 75.88 | 2.65 |
03/14 | 4,099 | 4,280 | 4,094 | 4,279 | +3.36% | 3,805,700 | 1兆7116億 | +3.36% | 77.73 | 2.72 |
03/13 | 4,152 | 4,229 | 4,134 | 4,140 | -1.85% | 2,941,700 | 1兆6560億 | +0.02% | 75.21 | 2.63 |
03/12 | 4,078 | 4,218 | 4,005 | 4,218 | +3.64% | 3,634,500 | 1兆6872億 | +1.88% | 76.63 | 2.68 |
03/11 | 4,033 | 4,090 | 4,022 | 4,070 | +0.99% | 2,158,300 | 1兆6280億 | -1.6% | 73.94 | 2.58 |
03/08 | 4,183 | 4,226 | 4,030 | 4,030 | -2.54% | 4,183,600 | 1兆6120億 | -2.59% | 73.21 | 2.56 |
03/07 | 4,213 | 4,234 | 4,132 | 4,135 | -1.85% | 3,087,400 | 1兆6540億 | -0.14% | 75.12 | 2.63 |
03/06 | 4,121 | 4,214 | 4,115 | 4,213 | +2.13% | 3,294,500 | 1兆6852億 | +1.74% | 76.54 | 2.68 |
03/05 | 4,147 | 4,170 | 4,107 | 4,125 | -0.24% | 2,185,000 | 1兆6500億 | -0.31% | 74.94 | 2.62 |
03/04 | 4,172 | 4,258 | 4,108 | 4,135 | -0.31% | 3,128,500 | 1兆6540億 | 0% | 75.12 | 2.63 |
03/01 | 4,110 | 4,160 | 4,058 | 4,148 | +2.5% | 3,144,700 | 1兆6592億 | +0.44% | 75.35 | 2.63 |
02/29 | 4,056 | 4,082 | 4,038 | 4,047 | -1.63% | 3,140,900 | 1兆6188億 | -1.91% | 73.52 | 2.57 |
02/28 | 4,030 | 4,124 | 4,028 | 4,114 | +1.56% | 2,392,400 | 1兆6456億 | -0.27% | 74.74 | 2.61 |
02/27 | 4,102 | 4,110 | 4,046 | 4,051 | -2.78% | 2,625,900 | 1兆6204億 | -1.7% | 73.59 | 2.57 |
02/26 | 4,199 | 4,246 | 4,150 | 4,167 | -0.24% | 2,838,500 | 1兆6668億 | +1.19% | 75.7 | 2.65 |
02/22 | 4,100 | 4,195 | 4,077 | 4,177 | +0.55% | 2,407,400 | 1兆6708億 | +1.63% | 75.88 | 2.65 |
02/21 | 4,149 | 4,185 | 4,126 | 4,154 | +0.14% | 1,752,700 | 1兆6616億 | +1.17% | 75.46 | 2.64 |
02/20 | 4,188 | 4,207 | 4,142 | 4,148 | -0.65% | 1,993,600 | 1兆6592億 | +0.97% | 75.35 | 2.63 |
02/19 | 4,113 | 4,218 | 4,082 | 4,175 | +2.35% | 3,513,600 | 1兆6700億 | +1.66% | 75.84 | 2.65 |
02/16 | 3,930 | 4,115 | 3,907 | 4,079 | +4.54% | 5,461,600 | 1兆6316億 | -0.73% | 74.1 | 2.59 |
02/15 | 4,030 | 4,056 | 3,864 | 3,902 | -4.17% | 6,327,600 | 1兆5608億 | -5.15% | 70.89 | 2.48 |
02/14 | 4,202 | 4,209 | 3,995 | 4,072 | -4.68% | 5,169,700 | 1兆6288億 | -1.31% | 73.97 | 2.59 |
02/13 | 4,400 | 4,499 | 4,225 | 4,272 | +0.64% | 6,510,300 | 1兆7088億 | +3.39% | 77.61 | 2.71 |
02/09 | 4,150 | 4,246 | 4,117 | 4,245 | +1.46% | 3,340,100 | 1兆6980億 | +2.78% | 77.12 | 2.7 |
02/08 | 4,220 | 4,232 | 4,158 | 4,184 | -0.85% | 2,747,100 | 1兆6736億 | +1.26% | 76.01 | 2.66 |
02/07 | 4,203 | 4,255 | 4,165 | 4,220 | -0.89% | 3,315,100 | 1兆6880億 | +2.06% | 76.66 | 2.68 |
02/06 | 4,274 | 4,340 | 4,215 | 4,258 | +2.41% | 7,137,300 | 1兆7032億 | +2.95% | 77.35 | 2.7 |
02/05 | 4,132 | 4,171 | 4,090 | 4,158 | +1% | 3,000,600 | 1兆6632億 | +0.48% | 75.54 | 2.64 |
02/02 | 4,100 | 4,152 | 4,087 | 4,117 | +0.51% | 1,969,600 | 1兆6468億 | -0.56% | 74.79 | 2.61 |
02/01 | 4,094 | 4,111 | 4,053 | 4,096 | -0.82% | 1,739,200 | 1兆6384億 | -1.13% | 74.41 | 2.6 |
01/31 | 4,113 | 4,137 | 4,096 | 4,130 | -0.27% | 1,878,100 | 1兆6520億 | -0.55% | 75.03 | 2.62 |
01/30 | 4,164 | 4,209 | 4,125 | 4,141 | +0.07% | 2,495,000 | 1兆6564億 | -0.34% | 75.23 | 2.63 |
01/29 | 4,052 | 4,139 | 4,018 | 4,138 | +2.2% | 2,761,300 | 1兆6552億 | -0.34% | 75.17 | 2.63 |
01/26 | 4,041 | 4,108 | 4,025 | 4,049 | +1% | 2,620,900 | 1兆6196億 | -2.29% | 73.56 | 2.57 |
01/25 | 3,999 | 4,042 | 3,959 | 4,009 | -1.13% | 2,947,700 | 1兆6036億 | -3.09% | 72.83 | 2.55 |
01/24 | 4,072 | 4,086 | 4,030 | 4,055 | +1.25% | 2,092,200 | 1兆6220億 | -1.79% | 73.66 | 2.58 |
01/23 | 4,016 | 4,064 | 3,996 | 4,005 | -0.27% | 2,082,700 | 1兆6020億 | -2.81% | 72.76 | 2.54 |
01/22 | 3,999 | 4,028 | 3,965 | 4,016 | +0.63% | 3,050,700 | 1兆6064億 | -2.36% | 72.96 | 2.55 |
01/19 | 3,980 | 4,054 | 3,961 | 3,991 | +0.88% | 3,892,000 | 1兆5964億 | -2.75% | 72.5 | 2.53 |
01/18 | 4,022 | 4,024 | 3,945 | 3,956 | -2.87% | 4,860,700 | 1兆5824億 | -3.47% | 71.87 | 2.51 |
01/17 | 4,213 | 4,221 | 4,073 | 4,073 | -3.09% | 4,263,600 | 1兆6292億 | -0.44% | 73.99 | 2.59 |
01/16 | 4,148 | 4,230 | 4,138 | 4,203 | +1.82% | 3,380,100 | 1兆6812億 | +2.91% | 76.35 | 2.67 |
01/15 | 4,164 | 4,165 | 4,086 | 4,128 | -2.2% | 3,224,600 | 1兆6512億 | +1.28% | 74.99 | 2.62 |
01/12 | 4,249 | 4,249 | 4,150 | 4,221 | +0.52% | 3,758,000 | 1兆6884億 | +3.63% | 76.68 | 2.68 |
01/11 | 4,250 | 4,250 | 4,145 | 4,199 | -0.31% | 3,288,500 | 1兆6796億 | +3.32% | 76.28 | 2.67 |
01/10 | 4,231 | 4,234 | 4,195 | 4,212 | -0.43% | 2,483,000 | 1兆6848億 | +3.9% | 76.52 | 2.67 |
01/09 | 4,236 | 4,257 | 4,165 | 4,230 | +0.43% | 2,608,700 | 1兆6920億 | +4.6% | 76.84 | 2.69 |
01/05 | 4,299 | 4,299 | 4,198 | 4,212 | -2.18% | 2,918,900 | 1兆6848億 | +4.21% | 76.52 | 2.67 |
01/04 | 4,191 | 4,314 | 4,164 | 4,306 | +1.27% | 2,814,900 | 1兆7224億 | +6.56% | 78.22 | 2.73 |
2023 | ||||||||||
12/29 | 4,242 | 4,259 | 4,205 | 4,252 | +0.24% | 2,266,000 | 1兆7008億 | +5.25% | 78.13 | 2.75 |
12/28 | 4,236 | 4,274 | 4,196 | 4,242 | -1.35% | 2,179,600 | 1兆6968億 | +4.92% | 77.95 | 2.74 |
12/27 | 4,201 | 4,320 | 4,198 | 4,300 | +2.21% | 3,225,300 | 1兆7200億 | +6.23% | 79.01 | 2.78 |
12/26 | 4,210 | 4,270 | 4,180 | 4,207 | -0.05% | 2,798,800 | 1兆6828億 | +3.88% | 77.31 | 2.72 |
12/25 | 4,402 | 4,428 | 4,192 | 4,209 | -3.22% | 5,940,500 | 1兆6836億 | +3.82% | 77.34 | 2.72 |
12/22 | 4,209 | 4,378 | 4,207 | 4,349 | +4.32% | 9,524,500 | 1兆7396億 | +7.22% | 79.92 | 2.81 |
12/21 | 4,088 | 4,236 | 4,061 | 4,169 | +2.36% | 6,613,700 | 1兆6676億 | +2.79% | 76.61 | 2.69 |
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 | 2,805 10/29 | 2,310 3/5 2/15 | 7,091,000 3/14 | - | - | +8.26% 4/2 | -10.16% 1/22 |
2009年 3月期 | 2,745 4/2 | 1,233 3/10 | 10,303,000 10/23 | - | - | +14.4% 4/30 | -26.66% 10/10 |
2010年 3月期 | 2,100 3/18 | 1,401 4/1 | 6,935,700 1/15 | - | - | +9.68% 1/15 | -7.05% 7/13 |
2011年 3月期 | 2,056 4/6 | 1,340 3/15 | 7,048,900 2/3 | 8429億6000万 | 5494億 | +10.15% 6/21 | -15.61% 3/15 |
2012年 3月期 | 1,558 7/4 | 1,320 5/10 | 5,808,300 4/28 | 6387億8000万 | 5412億 | +8.09% 7/1 | -9.55% 8/8 |
2013年 3月期 | 1,449 4/27 4/20 | 938 10/11 | 9,780,500 2/1 | 5940億9000万 | 3845億8000万 | +11.83% 4/24 | -11.82% 10/10 |
2014年 3月期 | 1,911 3/25 | 1,263 4/2 | 11,873,400 4/26 | 7644億 | 5178億3000万 | +9.69% 9/26 | -6.71% 6/13 |
2015年 3月期 | 3,328 8/11 | 1,646 1/7 | 8,360,900 8/24 | 1兆3312億 | 6584億 | +12.29% 8/4 | -19.98% 9/8 |
2016年 12月期 | 3,028 7/12 | 2,083 2/12 | 9,910,000 2/1 | 1兆2112億 | 8332億 | +11.6% 5/30 | -10.32% 8/10 |
2017年 12月期 | 5,630 12/7 | 2,825 2/17 | 7,097,400 8/10 | 2兆2520億 | 1兆1300億 | +15.79% 5/22 | -7.12% 9/22 |
2018年 12月期 | 9,250 6/7 | 5,254 2/6 | 6,853,100 5/14 | 3兆7000億 | 2兆1016億 | +17.73% 5/14 | -13.27% 10/29 |
2019年 12月期 | 9,170 10/31 | 5,922 1/16 | 8,489,300 8/9 | 3兆6680億 | 2兆3688億 | +11.81% 2/13 | -11.59% 8/5 |
2020年 12月期 | 8,040 1/16 | 5,243 3/17 | 7,164,100 8/7 | 3兆2160億 | 2兆972億 | +10.01% 4/17 | -18.17% 3/17 |
2021年 12月期 | 8,384 6/16 | 6,375 12/1 | 4,033,300 1/22 | 3兆3536億 | 2兆5500億 | +14.87% 2/15 | -12.87% 12/1 |
2022年 12月期 | 6,795 2/18 | 4,813 11/4 | 9,710,200 11/11 | 2兆7180億 | 1兆9252億 | +14.51% 11/14 | -13.94% 3/14 |
2023年 12月期 | 7,160 6/21 | 3,740 12/8 | 11,911,000 11/13 | 2兆8640億 | 1兆4960億 | +8.39% 4/14 | -14.33% 11/13 |
最新 | 4,783 2024/5/22 | 2,393,300 | 1兆9132億 | +8.56% 4,406 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 54%(1.54倍)
- 1987/12/28 vs 1986/12/27
- -34%(0.66倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -20%(0.8倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- 33%(1.33倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- 27%(1.27倍)
- 2003/12/30 vs 2002/12/30
- -16%(0.84倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 49%(1.49倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 84%(1.84倍)
- 2018/12/28 vs 2017/12/29
- 27%(1.27倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- -34%(0.66倍)
- 2024/05/22 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
565円(1983/03/16) - 746%(8.46倍)
4,783円(5/22)