株価チャート
株価
3/28
- 前日 (3/27)
- 2,598
- 始値
- 2,547
- 高値
- 2,569
- 安値
- 2,494
- 終値 -3.81%
- 2,499
- 出来高 +20.37%
- 4,885,500
乖離率
- 株価(5日)
移動平均値 - -3.48%
2,589 - 株価(25日)
移動平均値 - +0.08%
2,497 - 出来高(5日)
移動平均値 - +13.37%
4,309,280
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 2,547 | 2,569 | 2,494 | 2,499 | -3.81% | 4,885,500 | 1兆5979億 | +0.08% | 8.36 | 0.65 |
03/27 | 2,603 | 2,618 | 2,587 | 2,598 | -0.42% | 4,058,900 | 1兆6612億 | +4.3% | 8.7 | 0.68 |
03/26 | 2,611 | 2,626 | 2,592 | 2,609 | -0.04% | 4,021,700 | 1兆6682億 | +5.2% | 8.73 | 0.68 |
03/25 | 2,620 | 2,629 | 2,594 | 2,610 | -0.65% | 3,809,100 | 1兆6689億 | +5.75% | 8.74 | 0.68 |
03/22 | 2,630 | 2,647 | 2,603 | 2,627 | +0.11% | 4,771,200 | 1兆6798億 | +7.09% | 8.79 | 0.69 |
03/21 | 2,559 | 2,637 | 2,544 | 2,624 | +3.27% | 9,333,300 | 1兆6778億 | +7.67% | 8.78 | 0.69 |
03/19 | 2,511 | 2,547 | 2,488 | 2,541 | +2.05% | 4,484,200 | 1兆6248億 | +4.83% | 8.51 | 0.66 |
03/18 | 2,497 | 2,512 | 2,483 | 2,490 | +0.61% | 3,277,700 | 1兆5922億 | +3.23% | 8.33 | 0.65 |
03/15 | 2,448 | 2,482 | 2,441 | 2,475 | +1.02% | 4,573,000 | 1兆5826億 | +3% | 8.28 | 0.65 |
03/14 | 2,442 | 2,460 | 2,398 | 2,450 | +1.41% | 3,895,000 | 1兆5666億 | +2.21% | 8.2 | 0.64 |
03/13 | 2,450 | 2,466 | 2,410 | 2,416 | -0.74% | 3,155,000 | 1兆5448億 | +1.05% | 8.09 | 0.63 |
03/12 | 2,430 | 2,435 | 2,394 | 2,434 | -0.12% | 3,239,500 | 1兆5563億 | +1.93% | 8.15 | 0.64 |
03/11 | 2,473 | 2,496 | 2,419 | 2,437 | -1.5% | 3,899,800 | 1兆5583億 | +2.22% | 8.16 | 0.64 |
03/08 | 2,440 | 2,488 | 2,438 | 2,474 | +0.81% | 3,271,600 | 1兆5819億 | +3.95% | 8.28 | 0.65 |
03/07 | 2,506 | 2,513 | 2,447 | 2,454 | -2.46% | 6,362,900 | 1兆5691億 | +3.33% | 8.21 | 0.64 |
03/06 | 2,511 | 2,540 | 2,493 | 2,516 | -0.12% | 3,606,200 | 1兆6088億 | +6.21% | 8.42 | 0.66 |
03/05 | 2,542 | 2,587 | 2,519 | 2,519 | +1.08% | 8,067,500 | 1兆6107億 | +6.69% | 8.43 | 0.66 |
03/04 | 2,515 | 2,548 | 2,491 | 2,492 | -0.32% | 3,782,400 | 1兆5934億 | +5.95% | 8.34 | 0.65 |
03/01 | 2,475 | 2,520 | 2,472 | 2,500 | +1.83% | 4,450,500 | 1兆5985億 | +6.66% | 8.37 | 0.65 |
02/29 | 2,490 | 2,491 | 2,441 | 2,455 | -2% | 5,541,200 | 1兆5698億 | +5.14% | 8.22 | 0.64 |
02/28 | 2,494 | 2,558 | 2,481 | 2,505 | +0.28% | 6,262,400 | 1兆6017億 | +7.56% | 8.38 | 0.65 |
02/27 | 2,415 | 2,524 | 2,414 | 2,498 | +3.31% | 8,421,100 | 1兆5973億 | +7.58% | 8.36 | 0.65 |
02/26 | 2,428 | 2,444 | 2,403 | 2,418 | +0.42% | 4,399,900 | 1兆5461億 | +4.49% | 8.09 | 0.63 |
02/22 | 2,385 | 2,439 | 2,384 | 2,408 | +1.69% | 7,948,000 | 1兆5397億 | +4.29% | 8.06 | 0.63 |
02/21 | 2,352 | 2,376 | 2,340 | 2,368 | +0.72% | 5,744,900 | 1兆5141億 | +2.73% | 7.93 | 0.62 |
02/20 | 2,336 | 2,357 | 2,319 | 2,351 | +0.77% | 4,205,100 | 1兆5033億 | +2.13% | 7.87 | 0.61 |
02/19 | 2,293 | 2,341 | 2,286 | 2,333 | +1.74% | 3,584,400 | 1兆4918億 | +1.43% | 7.81 | 0.61 |
02/16 | 2,272 | 2,301 | 2,272 | 2,293 | +1.96% | 4,502,300 | 1兆4662億 | -0.26% | 7.68 | 0.6 |
02/15 | 2,268 | 2,268 | 2,236 | 2,249 | +0.58% | 2,492,000 | 1兆4380億 | -2.17% | 7.53 | 0.59 |
02/14 | 2,280 | 2,283 | 2,234 | 2,236 | -2.61% | 3,718,200 | 1兆4297億 | -2.82% | 7.48 | 0.58 |
02/13 | 2,255 | 2,296 | 2,236 | 2,296 | +2.59% | 4,515,900 | 1兆4681億 | -0.35% | 7.69 | 0.6 |
02/09 | 2,275 | 2,283 | 2,233 | 2,238 | -1.06% | 5,610,100 | 1兆4310億 | -2.91% | 7.49 | 0.59 |
02/08 | 2,330 | 2,330 | 2,262 | 2,262 | -2.54% | 7,124,100 | 1兆4464億 | -1.87% | 7.57 | 0.59 |
02/07 | 2,313 | 2,335 | 2,268 | 2,321 | +0.52% | 7,333,500 | 1兆4841億 | +0.83% | 7.77 | 0.61 |
02/06 | 2,335 | 2,338 | 2,298 | 2,309 | -1.58% | 5,594,600 | 1兆4764億 | +0.48% | 7.73 | 0.6 |
02/05 | 2,340 | 2,352 | 2,317 | 2,346 | +0.82% | 4,076,900 | 1兆5001億 | +2.36% | 7.85 | 0.61 |
02/02 | 2,335 | 2,344 | 2,311 | 2,327 | +0.04% | 2,818,400 | 1兆4879億 | +1.88% | 7.79 | 0.61 |
02/01 | 2,335 | 2,344 | 2,318 | 2,326 | -0.77% | 2,556,100 | 1兆4873億 | +2.2% | 7.79 | 0.61 |
01/31 | 2,328 | 2,344 | 2,311 | 2,344 | +1.08% | 3,640,200 | 1兆4988億 | +3.31% | 7.85 | 0.61 |
01/30 | 2,325 | 2,328 | 2,312 | 2,319 | +0.22% | 2,326,100 | 1兆4828億 | +2.57% | 7.76 | 0.61 |
01/29 | 2,285 | 2,326 | 2,272 | 2,314 | +1.22% | 3,934,500 | 1兆4796億 | +2.62% | 7.75 | 0.61 |
01/26 | 2,295 | 2,306 | 2,280 | 2,286 | -0.39% | 2,043,100 | 1兆4617億 | +1.65% | 7.65 | 0.6 |
01/25 | 2,287 | 2,299 | 2,280 | 2,295 | +0.7% | 2,321,600 | 1兆4675億 | +2.36% | 7.68 | 0.6 |
01/24 | 2,310 | 2,310 | 2,257 | 2,279 | -1.43% | 4,764,900 | 1兆4572億 | +1.97% | 7.63 | 0.6 |
01/23 | 2,324 | 2,340 | 2,306 | 2,312 | -0.3% | 3,416,200 | 1兆4783億 | +3.82% | 7.74 | 0.6 |
01/22 | 2,305 | 2,319 | 2,291 | 2,319 | +0.65% | 3,031,700 | 1兆4828億 | +4.51% | 7.76 | 0.61 |
01/19 | 2,320 | 2,324 | 2,289 | 2,304 | +0.26% | 2,550,800 | 1兆4732億 | +4.21% | 7.71 | 0.6 |
01/18 | 2,307 | 2,325 | 2,293 | 2,298 | -0.43% | 2,427,500 | 1兆4694億 | +4.36% | 7.69 | 0.6 |
01/17 | 2,315 | 2,360 | 2,305 | 2,308 | +0.57% | 6,368,500 | 1兆4758億 | +5.24% | 7.73 | 0.6 |
01/16 | 2,304 | 2,308 | 2,277 | 2,295 | -0.35% | 2,964,100 | 1兆4675億 | +4.99% | 7.68 | 0.6 |
01/15 | 2,276 | 2,315 | 2,268 | 2,303 | +0.35% | 3,067,200 | 1兆4726億 | +5.69% | 7.71 | 0.6 |
01/12 | 2,310 | 2,314 | 2,278 | 2,295 | -0.39% | 3,495,400 | 1兆4675億 | +5.66% | 7.68 | 0.6 |
01/11 | 2,315 | 2,329 | 2,302 | 2,304 | +0.13% | 4,615,000 | 1兆4732億 | +6.37% | 7.71 | 0.6 |
01/10 | 2,296 | 2,316 | 2,286 | 2,301 | -0.35% | 4,014,300 | 1兆4713億 | +6.43% | 7.7 | 0.6 |
01/09 | 2,316 | 2,342 | 2,281 | 2,309 | -0.04% | 5,590,600 | 1兆4764億 | +7.05% | 7.73 | 0.6 |
01/05 | 2,256 | 2,310 | 2,256 | 2,310 | +2.71% | 6,216,300 | 1兆4771億 | +7.34% | 7.73 | 0.6 |
01/04 | 2,192 | 2,249 | 2,182 | 2,249 | +2.79% | 4,532,100 | 1兆4380億 | +4.65% | 7.53 | 0.59 |
2023 | ||||||||||
12/29 | 2,202 | 2,213 | 2,174 | 2,188 | -0.73% | 2,397,500 | 1兆3990億 | +1.81% | 7.32 | 0.57 |
12/28 | 2,169 | 2,207 | 2,161 | 2,204 | +1.61% | 2,698,300 | 1兆4093億 | +2.51% | 7.38 | 0.58 |
12/27 | 2,135 | 2,169 | 2,134 | 2,169 | +1.74% | 2,466,100 | 1兆3869億 | +0.84% | 7.26 | 0.57 |
12/26 | 2,138 | 2,142 | 2,129 | 2,132 | -0.14% | 1,455,700 | 1兆3632億 | -0.93% | 7.14 | 0.56 |
12/25 | 2,160 | 2,164 | 2,131 | 2,135 | -0.79% | 1,463,600 | 1兆3652億 | -0.97% | 7.15 | 0.56 |
12/22 | 2,173 | 2,178 | 2,143 | 2,152 | +0.42% | 2,068,000 | 1兆3760億 | -0.37% | 7.2 | 0.56 |
12/21 | 2,156 | 2,157 | 2,134 | 2,143 | -1.06% | 1,970,800 | 1兆3703億 | -0.88% | 7.17 | 0.56 |
12/20 | 2,180 | 2,184 | 2,161 | 2,166 | -0.05% | 3,020,000 | 1兆3850億 | +0.09% | 7.25 | 0.57 |
12/19 | 2,102 | 2,167 | 2,088 | 2,167 | +3.09% | 5,416,600 | 1兆3856億 | +0.09% | 7.25 | 0.57 |
12/18 | 2,135 | 2,135 | 2,082 | 2,102 | -1.73% | 2,904,100 | 1兆3440億 | -2.91% | 7.04 | 0.55 |
12/15 | 2,095 | 2,146 | 2,089 | 2,139 | +3.13% | 6,303,900 | 1兆3677億 | -1.25% | 7.16 | 0.56 |
12/14 | 2,107 | 2,107 | 2,066 | 2,074 | -1.19% | 4,015,000 | 1兆3261億 | -4.25% | 6.94 | 0.54 |
12/13 | 2,109 | 2,115 | 2,082 | 2,099 | -0.85% | 2,974,300 | 1兆3421億 | -3.18% | 7.03 | 0.55 |
12/12 | 2,120 | 2,128 | 2,105 | 2,117 | +0.86% | 2,952,100 | 1兆3536億 | -2.4% | 7.09 | 0.55 |
12/11 | 2,090 | 2,116 | 2,084 | 2,099 | +1.25% | 2,739,100 | 1兆3421億 | -3.18% | 7.03 | 0.55 |
12/08 | 2,099 | 2,101 | 2,059 | 2,073 | -1.99% | 4,395,100 | 1兆3255億 | -4.34% | 6.94 | 0.54 |
12/07 | 2,130 | 2,134 | 2,097 | 2,115 | -1.17% | 3,441,700 | 1兆3524億 | -2.49% | 7.08 | 0.55 |
12/06 | 2,126 | 2,140 | 2,121 | 2,140 | +1.42% | 3,596,900 | 1兆3683億 | -1.29% | 7.16 | 0.56 |
12/05 | 2,154 | 2,158 | 2,107 | 2,110 | -2.04% | 4,163,200 | 1兆3492億 | -2.54% | 7.06 | 0.55 |
12/04 | 2,181 | 2,187 | 2,141 | 2,154 | -1.73% | 3,665,200 | 1兆3773億 | -0.46% | 7.21 | 0.56 |
12/01 | 2,187 | 2,197 | 2,176 | 2,192 | +0.55% | 3,429,400 | 1兆4016億 | +1.48% | 7.34 | 0.57 |
11/30 | 2,200 | 2,202 | 2,175 | 2,180 | -0.05% | 12,657,800 | 1兆3939億 | +1.16% | 7.3 | 0.57 |
11/29 | 2,240 | 2,240 | 2,178 | 2,181 | -3.07% | 4,338,100 | 1兆3946億 | +1.49% | 7.3 | 0.57 |
11/28 | 2,250 | 2,255 | 2,233 | 2,250 | +0.72% | 3,523,400 | 1兆4387億 | +4.99% | 7.53 | 0.59 |
11/27 | 2,252 | 2,269 | 2,233 | 2,234 | +0.18% | 4,472,600 | 1兆4285億 | +4.59% | 7.48 | 0.58 |
11/24 | 2,230 | 2,230 | 2,209 | 2,230 | +0.77% | 3,187,800 | 1兆4259億 | +4.74% | 7.46 | 0.58 |
11/22 | 2,219 | 2,235 | 2,204 | 2,213 | +0.05% | 2,741,600 | 1兆4150億 | +4.19% | 7.41 | 0.58 |
11/21 | 2,226 | 2,229 | 2,199 | 2,212 | -0.72% | 2,637,200 | 1兆4144億 | +4.34% | 7.4 | 0.58 |
11/20 | 2,243 | 2,255 | 2,214 | 2,228 | -0.49% | 3,072,700 | 1兆4246億 | +5.29% | 7.46 | 0.58 |
11/17 | 2,208 | 2,240 | 2,198 | 2,239 | +1.54% | 3,980,800 | 1兆4317億 | +6.06% | 7.49 | 0.59 |
11/16 | 2,188 | 2,208 | 2,186 | 2,205 | +0.64% | 3,660,300 | 1兆4099億 | +4.6% | 7.38 | 0.58 |
11/15 | 2,200 | 2,200 | 2,171 | 2,191 | +0.5% | 3,835,000 | 1兆4010億 | +4.09% | 7.33 | 0.57 |
11/14 | 2,158 | 2,200 | 2,156 | 2,180 | +1.02% | 3,959,600 | 1兆3939億 | +3.66% | 7.3 | 0.57 |
11/13 | 2,154 | 2,162 | 2,139 | 2,158 | +0.56% | 2,759,500 | 1兆3799億 | +2.81% | 7.22 | 0.56 |
11/10 | 2,123 | 2,153 | 2,101 | 2,146 | +0.37% | 3,711,800 | 1兆3722億 | +2.39% | 7.18 | 0.56 |
11/09 | 2,110 | 2,143 | 2,093 | 2,138 | +0.85% | 3,735,500 | 1兆3671億 | +2.25% | 7.16 | 0.56 |
11/08 | 2,125 | 2,149 | 2,099 | 2,120 | -0.19% | 6,180,000 | 1兆3556億 | +1.39% | 7.1 | 0.55 |
11/07 | 2,090 | 2,133 | 2,033 | 2,124 | +1.19% | 8,147,100 | 1兆3581億 | +1.38% | 7.11 | 0.56 |
11/06 | 2,083 | 2,104 | 2,067 | 2,099 | +1.89% | 5,940,200 | 1兆3421億 | +0.05% | 7.03 | 0.55 |
11/02 | 2,127 | 2,128 | 2,054 | 2,060 | -3.15% | 5,776,700 | 1兆3172億 | -2.09% | 6.9 | 0.54 |
11/01 | 2,111 | 2,138 | 2,111 | 2,127 | +2.01% | 4,526,400 | 1兆3600億 | +0.61% | 7.12 | 0.56 |
10/31 | 2,082 | 2,088 | 2,054 | 2,085 | +0.63% | 4,019,600 | 1兆3332億 | -1.65% | 6.98 | 0.55 |
10/30 | 2,087 | 2,096 | 2,064 | 2,072 | -0.96% | 3,643,800 | 1兆3249億 | -2.68% | 6.94 | 0.54 |
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 | 8,790 7/23 | 3,660 3/11 | 11,217,200 2/4 | - | - | +21.46% 4/28 | -19.02% 11/13 |
2009年 3月期 | 6,420 5/20 | 1,852 11/21 | 18,098,100 10/10 | - | - | +32.13% 4/20 | -39.48% 10/10 |
2010年 3月期 | 3,880 8/4 | 2,135 4/1 | 11,062,900 10/29 | - | - | +19.22% 7/31 | -11.67% 5/6 |
2011年 3月期 | 3,870 4/2 | 1,847 3/15 | 9,611,100 4/21 | 2兆3778億 | 1兆1348億 | +6.76% 12/14 | -21.7% 3/15 |
2012年 3月期 | 2,446 4/1 | 1,217 11/22 | 7,870,300 2/20 | 1兆5029億 | 7477億7104万 | +18.85% 2/20 | -16.25% 10/5 |
2013年 3月期 | 2,275 2/4 | 941 9/3 | 13,307,000 2/4 | 1兆3978億 | 5781億8615万 | +32.86% 2/4 | -19.24% 7/25 |
2014年 3月期 | 2,802 9/24 | 1,603 4/3 | 14,147,100 5/23 | 1兆7216億 | 9849億4411万 | +20.55% 5/21 | -15.41% 2/4 |
2015年 3月期 | 3,039 2/26 | 1,830 5/21 | 8,614,100 10/29 | 1兆8672億 | 1兆1244億 | +14.75% 12/4 | -10.61% 10/17 |
2016年 3月期 | 3,081 6/4 | 1,234 2/12 | 12,428,500 12/18 | 1兆8930億 | 7582億1698万 | +17.53% 4/22 | -21.48% 2/12 |
2017年 3月期 | 2,258 2/22 | 1,199 6/28 | 12,466,000 4/14 | 1兆3874億 | 7367億1164万 | +16.43% 12/9 | -11.9% 5/13 |
2018年 3月期 | 2,887 1/9 | 1,748 5/18 | 9,522,400 8/2 | 1兆7738億 | 1兆740億 | +10.32% 11/7 | -9.98% 3/23 |
2019年 3月期 | 2,667 9/25 | 1,658 12/26 | 10,012,500 10/31 | 1兆6387億 | 1兆187億 | +16.74% 8/1 | -13.76% 12/25 |
2020年 3月期 | 1,993 4/8 4/4 | 699 3/31 | 9,548,100 3/13 | 1兆2245億 | 4294億9244万 | +10.85% 9/11 | -30.75% 3/9 |
2021年 3月期 | 1,424 3/22 | 626 4/6 | 9,835,700 11/10 | 8749億6028万 | 3846億3843万 | +23.91% 6/8 | -12.57% 8/3 |
2022年 3月期 | 1,950 9/7 | 1,206 6/21 | 29,482,600 2/9 | 1兆1981億 | 7410億1270万 | +23.47% 8/16 | -15.22% 11/30 |
2023年 3月期 | 1,846 3/9 | 1,303 10/3 | 27,493,200 5/9 | 1兆1342億 | 8006億1323万 | +14.31% 5/9 | -9.58% 6/20 |
最新 | 2,499 2024/3/28 | 4,885,500 | 1兆5979億 | +0.08% 2,497 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 103%(2.03倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- 55%(1.55倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- -51%(0.49倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/03/28 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
626円(2020/04/06) - 299%(3.99倍)
2,499円(3/28)