株価チャート
株価
5/2
- 前日 (5/1)
- 708
- 始値
- 700
- 高値
- 712
- 安値
- 695
- 終値 -0.42%
- 705
- 出来高 -23.07%
- 11,271,200
乖離率
- 株価(5日)
移動平均値 - -0.98%
712 - 株価(25日)
移動平均値 - -3.16%
728 - 出来高(5日)
移動平均値 - -8.45%
12,312,060
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 700 | 712 | 695 | 705 | -0.42% | 11,271,200 | 2兆1381億 | -3.16% | 8.86 | 0.69 |
05/01 | 710 | 714 | 700 | 708 | -3.15% | 14,650,600 | 2兆1472億 | -2.88% | 8.89 | 0.7 |
04/30 | 720 | 731 | 715 | 731 | +2.67% | 14,463,000 | 2兆2170億 | +0.14% | 9.18 | 0.72 |
04/26 | 704 | 714 | 703 | 712 | +1.28% | 9,710,200 | 2兆1593億 | -2.47% | 8.94 | 0.7 |
04/25 | 711 | 720 | 703 | 703 | -2.09% | 11,465,300 | 2兆1320億 | -3.83% | 8.83 | 0.69 |
04/24 | 713 | 720 | 712 | 718 | +0.14% | 10,503,100 | 2兆1775億 | -1.91% | 9.02 | 0.71 |
04/23 | 721 | 731 | 715 | 717 | -0.42% | 10,541,100 | 2兆1745億 | -2.05% | 9.01 | 0.7 |
04/22 | 720 | 732 | 713 | 720 | 0% | 11,226,100 | 2兆1836億 | -1.64% | 9.04 | 0.71 |
04/19 | 715 | 734 | 709 | 720 | -0.14% | 21,779,900 | 2兆1836億 | -1.5% | 9.04 | 0.71 |
04/18 | 707 | 729 | 705 | 721 | +0.14% | 14,236,000 | 2兆1866億 | -1.23% | 9.06 | 0.71 |
04/17 | 743 | 744 | 712 | 720 | -2.96% | 14,815,600 | 2兆1836億 | -1.1% | 9.04 | 0.71 |
04/16 | 767 | 769 | 740 | 742 | -4.26% | 15,181,300 | 2兆2503億 | +2.2% | 9.32 | 0.73 |
04/15 | 764 | 775 | 759 | 775 | +1.44% | 16,372,000 | 2兆3504億 | +7.34% | 9.73 | 0.76 |
04/12 | 771 | 777 | 763 | 764 | -0.91% | 13,363,800 | 2兆3170億 | +6.41% | 9.6 | 0.75 |
04/11 | 743 | 775 | 741 | 771 | +2.66% | 21,452,000 | 2兆3383億 | +7.98% | 9.68 | 0.76 |
04/10 | 745 | 758 | 743 | 751 | +0.13% | 13,851,000 | 2兆2776億 | +5.92% | 9.43 | 0.74 |
04/09 | 742 | 752 | 738 | 750 | +1.08% | 19,356,000 | 2兆2746億 | +6.38% | 9.42 | 0.74 |
04/08 | 733 | 742 | 726 | 742 | +2.06% | 17,924,900 | 2兆2503億 | +5.7% | 9.32 | 0.73 |
04/05 | 718 | 732 | 711 | 727 | +0.55% | 17,346,400 | 2兆2048億 | +4.15% | 9.13 | 0.71 |
04/04 | 725 | 729 | 719 | 723 | +1.12% | 13,653,900 | 2兆1927億 | +4.03% | 9.08 | 0.71 |
04/03 | 715 | 726 | 712 | 715 | +0.42% | 17,205,900 | 2兆1684億 | +3.32% | 8.98 | 0.7 |
04/02 | 708 | 718 | 704 | 712 | +2.01% | 14,021,000 | 2兆1593億 | +3.34% | 8.94 | 0.7 |
04/01 | 726 | 727 | 689 | 698 | -4.51% | 21,181,500 | 2兆1169億 | +1.75% | 8.77 | 0.69 |
03/29 | 728 | 734 | 723 | 731 | +0.55% | 9,620,200 | 2兆2170億 | +6.87% | 9.18 | 0.72 |
03/28 | 718 | 730 | 717 | 727 | -0.14% | 12,479,100 | 2兆2048億 | +6.91% | 9.13 | 0.71 |
03/27 | 730 | 734 | 726 | 728 | +0.28% | 12,663,400 | 2兆2079億 | +7.53% | 9.14 | 0.72 |
03/26 | 737 | 737 | 726 | 726 | -1.09% | 10,961,100 | 2兆2018億 | +7.72% | 9.12 | 0.71 |
03/25 | 736 | 740 | 728 | 734 | 0% | 9,516,500 | 2兆2261億 | +9.39% | 9.22 | 0.72 |
03/22 | 737 | 740 | 727 | 734 | +0.41% | 13,543,300 | 2兆2261億 | +10.04% | 9.22 | 0.72 |
03/21 | 725 | 732 | 717 | 731 | +1.39% | 14,824,800 | 2兆2170億 | +10.42% | 9.18 | 0.72 |
03/19 | 709 | 725 | 704 | 721 | +1.69% | 17,027,900 | 2兆1866億 | +9.57% | 9.06 | 0.71 |
03/18 | 716 | 722 | 709 | 709 | -0.42% | 15,288,300 | 2兆1502億 | +8.41% | 8.91 | 0.7 |
03/15 | 700 | 717 | 696 | 712 | +2.15% | 28,673,700 | 2兆1593億 | +9.54% | 8.94 | 0.7 |
03/14 | 675 | 697 | 672 | 697 | +5.29% | 26,915,600 | 2兆1138億 | +8.06% | 8.76 | 0.69 |
03/13 | 661 | 672 | 657 | 662 | +0.76% | 14,246,200 | 2兆77億 | +3.28% | 8.32 | 0.65 |
03/12 | 648 | 657 | 646 | 657 | +0.77% | 11,789,600 | 1兆9925億 | +2.98% | 8.25 | 0.65 |
03/11 | 671 | 671 | 646 | 652 | -3.26% | 16,389,300 | 1兆9774億 | +2.52% | 8.19 | 0.64 |
03/08 | 662 | 675 | 660 | 674 | +1.81% | 16,117,000 | 2兆441億 | +6.31% | 8.47 | 0.66 |
03/07 | 664 | 675 | 662 | 662 | +0.61% | 13,051,100 | 2兆77億 | +4.91% | 8.32 | 0.65 |
03/06 | 654 | 662 | 651 | 658 | +0.46% | 12,021,800 | 1兆9956億 | +4.61% | 8.27 | 0.65 |
03/05 | 653 | 658 | 650 | 655 | +0.31% | 9,950,300 | 1兆9865億 | +4.47% | 8.23 | 0.64 |
03/04 | 660 | 663 | 652 | 653 | -0.46% | 12,620,700 | 1兆9804億 | +4.65% | 8.2 | 0.64 |
03/01 | 650 | 659 | 649 | 656 | +1.55% | 14,093,800 | 1兆9895億 | +5.47% | 8.24 | 0.64 |
02/29 | 648 | 652 | 638 | 646 | -0.46% | 25,614,500 | 1兆9592億 | +4.19% | 8.11 | 0.64 |
02/28 | 646 | 659 | 646 | 649 | +0.78% | 14,089,400 | 1兆9683億 | +4.85% | 8.15 | 0.64 |
02/27 | 642 | 652 | 641 | 644 | +0.16% | 15,598,600 | 1兆9531億 | +4.38% | 8.09 | 0.63 |
02/26 | 644 | 646 | 638 | 643 | -0.16% | 13,687,100 | 1兆9501億 | +4.38% | 8.08 | 0.63 |
02/22 | 641 | 646 | 639 | 644 | +1.26% | 12,455,800 | 1兆9531億 | +4.89% | 8.09 | 0.63 |
02/21 | 646 | 650 | 633 | 636 | -1.55% | 12,886,400 | 1兆9288億 | +3.75% | 7.99 | 0.63 |
02/20 | 656 | 656 | 644 | 646 | -1.22% | 12,927,600 | 1兆9592億 | +5.73% | 8.11 | 0.64 |
02/19 | 658 | 660 | 648 | 654 | +0.46% | 13,909,400 | 1兆9834億 | +7.21% | 8.22 | 0.64 |
02/16 | 635 | 656 | 635 | 651 | +3.5% | 25,218,800 | 1兆9743億 | +7.07% | 8.18 | 0.64 |
02/15 | 624 | 634 | 624 | 629 | +1.45% | 16,232,600 | 1兆9076億 | +3.8% | 7.9 | 0.62 |
02/14 | 624 | 639 | 614 | 620 | -0.8% | 23,518,400 | 1兆8803億 | +2.65% | 7.79 | 0.61 |
02/13 | 625 | 635 | 618 | 625 | +0.16% | 28,373,300 | 1兆8955億 | +3.65% | 7.85 | 0.61 |
02/09 | 598 | 637 | 594 | 624 | +5.23% | 65,341,200 | 1兆8924億 | +3.65% | 7.84 | 0.61 |
02/08 | 597 | 599 | 589 | 593 | -0.34% | 13,638,900 | 1兆7984億 | -1.33% | 7.45 | 0.58 |
02/07 | 592 | 598 | 591 | 595 | +0.85% | 11,367,800 | 1兆8045億 | -0.67% | 7.47 | 0.58 |
02/06 | 603 | 604 | 590 | 590 | -2.16% | 13,232,800 | 1兆7893億 | -1.34% | 7.41 | 0.58 |
02/05 | 601 | 604 | 595 | 603 | +0.5% | 11,199,900 | 1兆8288億 | +1.01% | 7.57 | 0.59 |
02/02 | 597 | 603 | 595 | 600 | +0.17% | 12,789,600 | 1兆8197億 | +0.84% | 7.54 | 0.59 |
02/01 | 599 | 602 | 597 | 599 | 0% | 9,274,800 | 1兆8166億 | +1.01% | 7.52 | 0.59 |
01/31 | 601 | 603 | 597 | 599 | -0.66% | 17,228,400 | 1兆8166億 | +1.35% | 7.52 | 0.59 |
01/30 | 608 | 608 | 603 | 603 | -1.79% | 12,977,000 | 1兆8288億 | +2.38% | 7.57 | 0.59 |
01/29 | 599 | 615 | 598 | 614 | +3.72% | 21,707,600 | 1兆8621億 | +4.42% | 7.71 | 0.6 |
01/26 | 600 | 600 | 590 | 592 | -1% | 11,731,900 | 1兆7954億 | +1.02% | 7.44 | 0.58 |
01/25 | 602 | 605 | 598 | 598 | -1.32% | 16,191,200 | 1兆8136億 | +2.22% | 7.51 | 0.59 |
01/24 | 605 | 607 | 601 | 606 | 0% | 9,310,900 | 1兆8379億 | +3.59% | 7.61 | 0.6 |
01/23 | 611 | 614 | 604 | 606 | -0.49% | 11,592,000 | 1兆8379億 | +3.77% | 7.61 | 0.6 |
01/22 | 612 | 612 | 608 | 609 | -0.33% | 10,945,700 | 1兆8470億 | +4.46% | 7.65 | 0.6 |
01/19 | 611 | 614 | 605 | 611 | +0.99% | 13,089,300 | 1兆8530億 | +4.98% | 7.67 | 0.6 |
01/18 | 608 | 614 | 602 | 605 | -0.49% | 10,746,200 | 1兆8348億 | +3.95% | 7.6 | 0.59 |
01/17 | 610 | 618 | 607 | 608 | +0.16% | 16,355,800 | 1兆8439億 | +4.83% | 7.64 | 0.6 |
01/16 | 611 | 613 | 601 | 607 | -0.49% | 12,895,500 | 1兆8409億 | +4.84% | 7.62 | 0.6 |
01/15 | 602 | 615 | 600 | 610 | +0.99% | 15,972,900 | 1兆8500億 | +5.35% | 7.66 | 0.6 |
01/12 | 600 | 604 | 593 | 604 | +1.34% | 15,917,000 | 1兆8318億 | +4.5% | 7.59 | 0.59 |
01/11 | 595 | 611 | 593 | 596 | +1.02% | 20,688,400 | 1兆8075億 | +3.29% | 7.49 | 0.59 |
01/10 | 592 | 597 | 588 | 590 | -1.01% | 13,727,000 | 1兆7893億 | +2.43% | 7.41 | 0.58 |
01/09 | 598 | 601 | 591 | 596 | -0.17% | 14,518,700 | 1兆8075億 | +3.47% | 7.49 | 0.59 |
01/05 | 593 | 601 | 592 | 597 | +2.05% | 19,806,400 | 1兆8106億 | +3.65% | 7.5 | 0.59 |
01/04 | 564 | 585 | 558 | 585 | +4.46% | 20,098,100 | 1兆7742億 | +1.74% | 7.35 | 0.58 |
2023 | ||||||||||
12/29 | 563 | 566 | 557 | 560 | -0.53% | 9,201,900 | 1兆6983億 | -2.61% | 7.03 | 0.55 |
12/28 | 558 | 564 | 556 | 563 | -0.18% | 7,519,400 | 1兆7074億 | -2.26% | 7.07 | 0.55 |
12/27 | 555 | 564 | 554 | 564 | +1.99% | 12,603,000 | 1兆7105億 | -2.25% | 7.08 | 0.55 |
12/26 | 555 | 555 | 548 | 553 | +0.36% | 11,783,600 | 1兆6771億 | -4.33% | 6.95 | 0.54 |
12/25 | 558 | 560 | 549 | 551 | -0.54% | 9,889,200 | 1兆6711億 | -5% | 6.92 | 0.54 |
12/22 | 554 | 559 | 552 | 554 | -0.18% | 11,632,200 | 1兆6801億 | -4.81% | 6.96 | 0.54 |
12/21 | 557 | 560 | 550 | 555 | -1.25% | 15,929,200 | 1兆6832億 | -4.97% | 6.97 | 0.55 |
12/20 | 569 | 570 | 560 | 562 | -1.75% | 25,782,400 | 1兆7044億 | -3.93% | 7.06 | 0.55 |
12/19 | 578 | 578 | 568 | 572 | +0.35% | 11,543,200 | 1兆7347億 | -2.22% | 7.18 | 0.56 |
12/18 | 581 | 581 | 565 | 570 | -2.4% | 10,372,800 | 1兆7287億 | -2.4% | 7.16 | 0.56 |
12/15 | 576 | 588 | 573 | 584 | +1.39% | 16,376,800 | 1兆7711億 | +0.17% | 7.34 | 0.57 |
12/14 | 595 | 596 | 576 | 576 | -2.37% | 12,910,900 | 1兆7469億 | -0.86% | 7.24 | 0.57 |
12/13 | 594 | 595 | 587 | 590 | -0.51% | 10,732,500 | 1兆7893億 | +1.9% | 7.41 | 0.58 |
12/12 | 596 | 599 | 592 | 593 | -0.5% | 11,014,100 | 1兆7984億 | +2.6% | 7.45 | 0.58 |
12/11 | 586 | 596 | 582 | 596 | +3.47% | 16,882,400 | 1兆8075億 | +3.29% | 7.49 | 0.59 |
12/08 | 575 | 579 | 573 | 576 | -0.52% | 14,635,900 | 1兆7469億 | 0% | 7.24 | 0.57 |
12/07 | 586 | 586 | 575 | 579 | -2.36% | 13,405,700 | 1兆7560億 | +0.7% | 7.27 | 0.57 |
12/06 | 582 | 593 | 580 | 593 | +1.89% | 12,227,000 | 1兆7984億 | +3.13% | 7.45 | 0.58 |
12/05 | 579 | 584 | 577 | 582 | 0% | 10,540,500 | 1兆7651億 | +1.57% | 7.31 | 0.57 |
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 | 606 3/10 3/7 | 401 3/15 | 66,975,000 4/2 | - | - | +8.85% 11/8 | -22.6% 3/15 |
2012年 3月期 | 580 4/1 | 394 10/4 | 27,114,900 8/9 | 1兆4473億 | 9832億2148万 | +8.42% 10/28 | -13.66% 8/24 |
2013年 3月期 | 570 2/25 | 346 7/25 | 27,313,400 6/19 | 1兆4224億 | 8634億3815万 | +10.51% 8/10 | -13.69% 6/4 |
2014年 3月期 | 592 5/23 | 438 6/7 | 33,266,000 11/20 | 1兆4773億 | 1兆930億 | +9.39% 5/22 | -14.79% 6/7 |
2015年 3月期 | 556 7/2 | 417 1/16 | 36,494,600 12/22 | 1兆3874億 | 1兆406億 | +8.25% 12/22 | -11.15% 10/16 |
2016年 3月期 | 568 6/2 | 405 1/21 | 32,802,300 8/28 | 1兆4174億 | 1兆106億 | +8.96% 10/9 | -14.97% 1/21 |
2017年 3月期 | 565 3/7 | 362 8/5 | 32,440,400 3/28 | 1兆4099億 | 9033億6590万 | +16.83% 12/9 | -8.86% 4/20 |
2018年 3月期 | 788 1/15 | 472 6/22 4/20 | 30,586,600 5/12 | 2兆7004億 | 1兆6175億 | +10.92% 1/11 | -12.69% 2/13 |
2019年 3月期 | 901 9/21 | 505 3/29 | 44,321,300 8/30 | 3兆876億 | 1兆7099億 | +16.16% 9/21 | -16% 12/25 |
2020年 3月期 | 573 4/23 | 320 3/19 3/13 | 44,225,900 3/27 | 1兆9401億 | 1兆336億 | +14.37% 9/17 | -25.18% 3/13 |
2021年 3月期 | 521 3/29 | 349 10/30 | 54,424,300 2/10 | 1兆6829億 | 1兆1273億 | +16.15% 1/13 | -7.51% 9/30 |
2022年 3月期 | 512 5/10 | 412 8/20 | 48,559,800 8/13 | 1兆6539億 | 1兆3308億 | +6.85% 3/28 | -9.05% 8/20 |
2023年 3月期 | 581 6/9 | 436 1/5 | 68,049,800 5/13 | 1兆8767億 | 1兆4084億 | +12.5% 6/7 | -8.21% 9/30 |
最新 | 705 2024/5/2 | 11,271,200 | 2兆1381億 | -3.16% 728 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 47%(1.47倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/02 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
320円(2020/03/19) - 120%(2.2倍)
705円(5/2)