株価チャート
株価
3/28
- 前日 (3/27)
- 85,180
- 始値
- 84,610
- 高値
- 85,650
- 安値
- 84,340
- 終値 -0.28%
- 84,940
- 出来高 -27.21%
- 199,600
乖離率
- 株価(5日)
移動平均値 - -1.03%
85,822 - 株価(25日)
移動平均値 - -3.31%
87,844 - 出来高(5日)
移動平均値 - -11.49%
225,500
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 | 84,610 | 85,650 | 84,340 | 84,940 | -0.28% | 199,600 | 5兆7223億 | -3.31% | 32.2 | 3.01 |
03/27 | 85,290 | 85,800 | 84,950 | 85,180 | -0.95% | 274,200 | 5兆7385億 | -3.12% | 32.29 | 3.02 |
03/26 | 85,620 | 86,450 | 85,100 | 86,000 | +0.01% | 177,400 | 5兆7937億 | -2.08% | 32.6 | 3.05 |
03/25 | 85,900 | 87,080 | 85,780 | 85,990 | -1.16% | 162,100 | 5兆7930億 | -2.01% | 32.6 | 3.05 |
03/22 | 88,100 | 88,600 | 86,710 | 87,000 | -1.72% | 314,200 | 5兆8611億 | -0.71% | 32.98 | 3.09 |
03/21 | 90,470 | 90,700 | 87,710 | 88,520 | -0.6% | 312,900 | 5兆9635億 | +1.31% | 33.56 | 3.14 |
03/19 | 88,780 | 89,520 | 88,180 | 89,050 | +0.29% | 217,100 | 5兆9992億 | +2.17% | 33.76 | 3.16 |
03/18 | 86,000 | 88,890 | 85,610 | 88,790 | +3.81% | 213,500 | 5兆9817億 | +2.23% | 33.66 | 3.15 |
03/15 | 84,480 | 85,660 | 84,320 | 85,530 | +1.71% | 252,800 | 5兆7621億 | -1.14% | 32.43 | 3.03 |
03/14 | 85,760 | 85,760 | 83,450 | 84,090 | -1.94% | 259,600 | 5兆6650億 | -2.51% | 31.88 | 2.98 |
03/13 | 86,550 | 86,870 | 84,540 | 85,750 | -0.44% | 205,500 | 5兆7769億 | -0.36% | 32.51 | 3.04 |
03/12 | 85,490 | 86,400 | 84,530 | 86,130 | -0.46% | 268,800 | 5兆8025億 | +0.24% | 32.65 | 3.06 |
03/11 | 86,360 | 87,600 | 85,320 | 86,530 | -3.17% | 257,500 | 5兆8294億 | +0.88% | 32.8 | 3.07 |
03/08 | 89,040 | 90,190 | 88,770 | 89,360 | -0.31% | 437,000 | 6兆201億 | +4.39% | 33.88 | 3.17 |
03/07 | 90,980 | 91,340 | 89,370 | 89,640 | -1.47% | 227,700 | 6兆389億 | +5.03% | 33.98 | 3.18 |
03/06 | 90,310 | 91,540 | 89,800 | 90,980 | -0.26% | 196,900 | 6兆1292億 | +6.93% | 34.49 | 3.23 |
03/05 | 91,000 | 92,010 | 90,440 | 91,220 | +0.24% | 180,200 | 6兆1454億 | +7.63% | 34.58 | 3.24 |
03/04 | 92,950 | 93,220 | 90,700 | 91,000 | -0.49% | 288,500 | 6兆1306億 | +7.83% | 34.5 | 3.23 |
03/01 | 90,550 | 91,620 | 90,300 | 91,450 | +1.44% | 176,500 | 6兆1609億 | +8.76% | 34.67 | 3.24 |
02/29 | 89,500 | 90,380 | 88,850 | 90,150 | +0.31% | 242,300 | 6兆733億 | +7.64% | 34.18 | 3.2 |
02/28 | 89,930 | 90,600 | 89,210 | 89,870 | -0.07% | 185,600 | 6兆544億 | +7.58% | 34.07 | 3.19 |
02/27 | 89,000 | 90,950 | 88,540 | 89,930 | +2.09% | 297,400 | 6兆585億 | +7.88% | 34.09 | 3.19 |
02/26 | 87,080 | 88,770 | 86,650 | 88,090 | +1.89% | 244,100 | 5兆9345億 | +6.03% | 33.4 | 3.12 |
02/22 | 85,790 | 87,390 | 85,500 | 86,460 | +2.39% | 312,800 | 5兆8247億 | +4.39% | 32.78 | 3.07 |
02/21 | 85,820 | 86,000 | 83,760 | 84,440 | -2.79% | 340,600 | 5兆6886億 | +2.09% | 32.01 | 3 |
02/20 | 82,730 | 87,180 | 82,650 | 86,860 | +4.83% | 350,200 | 5兆8517億 | +5.04% | 32.93 | 3.08 |
02/19 | 83,710 | 84,300 | 82,860 | 82,860 | -1.6% | 169,000 | 5兆5822億 | +0.32% | 31.41 | 2.94 |
02/16 | 83,740 | 85,130 | 83,030 | 84,210 | +1.85% | 334,700 | 5兆6731億 | +1.88% | 31.92 | 2.99 |
02/15 | 80,500 | 82,700 | 80,230 | 82,680 | +2.39% | 380,100 | 5兆5700億 | +0.13% | 31.34 | 2.93 |
02/14 | 77,410 | 80,990 | 76,530 | 80,750 | -2.97% | 555,700 | 5兆4400億 | -2.01% | 30.61 | 2.86 |
02/13 | 82,500 | 83,940 | 81,780 | 83,220 | +2.37% | 351,500 | 5兆6064億 | +1.2% | 31.55 | 2.95 |
02/09 | 80,810 | 81,470 | 80,250 | 81,290 | +1.11% | 177,500 | 5兆4764億 | -0.75% | 30.82 | 2.88 |
02/08 | 79,570 | 80,550 | 79,390 | 80,400 | +1.67% | 266,600 | 5兆4164億 | -1.56% | 30.48 | 2.85 |
02/07 | 79,100 | 79,330 | 78,000 | 79,080 | -0.06% | 289,000 | 5兆3275億 | -2.95% | 29.98 | 2.81 |
02/06 | 81,000 | 81,320 | 78,620 | 79,130 | -3.96% | 402,900 | 5兆3309億 | -2.74% | 30 | 2.81 |
02/05 | 83,000 | 83,430 | 81,650 | 82,390 | +0.13% | 159,400 | 5兆5505億 | +1.43% | 31.23 | 2.92 |
02/02 | 82,420 | 83,040 | 82,100 | 82,280 | 0% | 147,600 | 5兆5431億 | +1.68% | 31.19 | 2.92 |
02/01 | 82,000 | 82,380 | 81,600 | 82,280 | -0.76% | 139,600 | 5兆5431億 | +2.05% | 31.19 | 2.92 |
01/31 | 81,820 | 82,940 | 81,820 | 82,910 | -0.23% | 135,000 | 5兆5855億 | +3.22% | 31.43 | 2.94 |
01/30 | 83,500 | 83,890 | 82,950 | 83,100 | +0.36% | 142,700 | 5兆5983億 | +3.82% | 31.5 | 2.95 |
01/29 | 82,380 | 83,280 | 82,050 | 82,800 | +0.83% | 144,600 | 5兆5781億 | +3.76% | 31.39 | 2.94 |
01/26 | 82,770 | 82,980 | 81,890 | 82,120 | -1.43% | 160,500 | 5兆5323億 | +3.38% | 31.13 | 2.91 |
01/25 | 82,700 | 83,800 | 82,700 | 83,310 | +0.13% | 158,200 | 5兆6125億 | +5.37% | 31.58 | 2.96 |
01/24 | 84,510 | 84,550 | 83,200 | 83,200 | -1.93% | 172,500 | 5兆6051億 | +5.78% | 31.54 | 2.95 |
01/23 | 85,830 | 86,790 | 84,620 | 84,840 | -0.64% | 241,400 | 5兆7156億 | +8.55% | 32.16 | 3.01 |
01/22 | 83,800 | 85,390 | 83,570 | 85,390 | +3.03% | 218,900 | 5兆7526億 | +9.99% | 32.37 | 3.03 |
01/19 | 82,050 | 83,330 | 81,510 | 82,880 | +1.46% | 229,800 | 5兆5835億 | +7.56% | 31.42 | 2.94 |
01/18 | 82,500 | 83,490 | 81,690 | 81,690 | -2.39% | 283,900 | 5兆5034億 | +6.65% | 30.97 | 2.9 |
01/17 | 85,490 | 85,850 | 83,690 | 83,690 | -0.37% | 272,200 | 5兆6381億 | +9.91% | 31.73 | 2.97 |
01/16 | 84,030 | 84,600 | 83,180 | 84,000 | -0.57% | 189,100 | 5兆6590億 | +10.98% | 31.85 | 2.98 |
01/15 | 84,350 | 85,580 | 83,530 | 84,480 | +0.15% | 216,600 | 5兆6913億 | +12.27% | 32.03 | 3 |
01/12 | 84,600 | 84,960 | 83,110 | 84,350 | +2.68% | 487,200 | 5兆6826億 | +12.93% | 31.98 | 2.99 |
01/11 | 80,400 | 82,550 | 80,370 | 82,150 | +4.69% | 505,600 | 5兆5343億 | +10.69% | 31.14 | 2.91 |
01/10 | 76,900 | 78,470 | 76,750 | 78,470 | +2.66% | 247,900 | 5兆2864億 | +6.2% | 29.75 | 2.78 |
01/09 | 75,950 | 78,070 | 75,900 | 76,440 | +1.92% | 241,400 | 5兆1497億 | +3.68% | 28.98 | 2.71 |
01/05 | 76,200 | 76,280 | 74,640 | 75,000 | -0.54% | 248,800 | 5兆527億 | +1.85% | 28.43 | 2.66 |
01/04 | 75,850 | 75,890 | 73,910 | 75,410 | -0.46% | 287,900 | 5兆803億 | +2.45% | 28.59 | 2.67 |
2023 | ||||||||||
12/29 | 75,520 | 76,080 | 75,090 | 75,760 | -0.3% | 117,200 | 5兆1039億 | +2.9% | 28.72 | 2.69 |
12/28 | 75,060 | 76,000 | 75,050 | 75,990 | +0.4% | 90,900 | 5兆1193億 | +3.17% | 28.81 | 2.7 |
12/27 | 75,500 | 76,250 | 75,300 | 75,690 | +1.08% | 143,400 | 5兆991億 | +2.71% | 28.69 | 2.69 |
12/26 | 74,450 | 74,990 | 74,220 | 74,880 | 0% | 102,300 | 5兆446億 | +1.54% | 28.39 | 2.66 |
12/25 | 74,690 | 75,070 | 74,600 | 74,880 | +0.25% | 74,000 | 5兆446億 | +1.5% | 28.39 | 2.66 |
12/22 | 76,000 | 76,070 | 74,570 | 74,690 | -1.5% | 150,500 | 5兆318億 | +1.25% | 28.32 | 2.65 |
12/21 | 75,510 | 76,110 | 75,490 | 75,830 | -1.47% | 190,400 | 5兆1086億 | +2.81% | 28.75 | 2.69 |
12/20 | 74,510 | 77,090 | 74,480 | 76,960 | +4.35% | 343,800 | 5兆1847億 | +4.34% | 29.18 | 2.73 |
12/19 | 72,960 | 73,780 | 72,260 | 73,750 | +1.14% | 144,900 | 4兆9684億 | +0.03% | 27.96 | 2.62 |
12/18 | 72,620 | 72,920 | 71,890 | 72,920 | -0.16% | 159,100 | 4兆9125億 | -1.22% | 27.64 | 2.59 |
12/15 | 71,500 | 73,110 | 71,360 | 73,040 | +3.31% | 285,000 | 4兆9206億 | -1.25% | 27.69 | 2.59 |
12/14 | 71,480 | 71,720 | 69,920 | 70,700 | -1.49% | 181,300 | 4兆7630億 | -4.58% | 26.8 | 2.51 |
12/13 | 71,540 | 72,160 | 71,310 | 71,770 | +1.13% | 142,400 | 4兆8350億 | -3.38% | 27.21 | 2.55 |
12/12 | 71,470 | 71,740 | 70,810 | 70,970 | -0.6% | 173,300 | 4兆7812億 | -4.67% | 26.91 | 2.52 |
12/11 | 71,300 | 71,850 | 70,890 | 71,400 | +1.43% | 142,200 | 4兆8101億 | -4.42% | 27.07 | 2.53 |
12/08 | 71,050 | 71,400 | 70,070 | 70,390 | -2.7% | 276,900 | 4兆7421億 | -5.87% | 26.69 | 2.5 |
12/07 | 73,050 | 73,380 | 72,270 | 72,340 | -0.86% | 209,200 | 4兆8734億 | -3.33% | 27.42 | 2.57 |
12/06 | 71,250 | 73,110 | 71,020 | 72,970 | +3.49% | 166,500 | 4兆9159億 | -2.29% | 27.66 | 2.59 |
12/05 | 72,040 | 72,230 | 70,180 | 70,510 | -2.69% | 229,800 | 4兆7502億 | -5.39% | 26.73 | 2.5 |
12/04 | 73,770 | 73,820 | 72,420 | 72,460 | -2.09% | 168,000 | 4兆8815億 | -2.71% | 27.47 | 2.57 |
12/01 | 74,020 | 74,380 | 73,520 | 74,010 | -0.59% | 164,600 | 4兆9860億 | -0.41% | 28.06 | 2.63 |
11/30 | 74,290 | 74,670 | 73,710 | 74,450 | +0.31% | 251,300 | 5兆156億 | +0.39% | 28.22 | 2.64 |
11/29 | 73,600 | 74,800 | 73,500 | 74,220 | +0.08% | 156,300 | 5兆1億 | +0.39% | 28.14 | 2.63 |
11/28 | 75,700 | 75,700 | 74,120 | 74,160 | -2.19% | 182,300 | 4兆9961億 | +0.6% | 28.11 | 2.63 |
11/27 | 76,600 | 77,140 | 75,730 | 75,820 | -1.02% | 201,200 | 5兆1079億 | +3.08% | 28.74 | 2.69 |
11/24 | 77,300 | 77,480 | 76,570 | 76,600 | -0.44% | 148,200 | 5兆1604億 | +4.4% | 29.04 | 2.72 |
11/22 | 75,760 | 76,940 | 75,590 | 76,940 | +0.07% | 170,700 | 5兆1833億 | +5.09% | 29.17 | 2.73 |
11/21 | 76,210 | 77,090 | 75,770 | 76,890 | +1.75% | 242,200 | 5兆1800億 | +5.32% | 29.15 | 2.73 |
11/20 | 74,610 | 76,040 | 74,340 | 75,570 | +1.04% | 177,200 | 5兆911億 | +3.85% | 28.65 | 2.68 |
11/17 | 74,540 | 74,790 | 73,450 | 74,790 | +0.34% | 229,500 | 5兆385億 | +2.91% | 28.35 | 2.65 |
11/16 | 75,560 | 76,260 | 74,330 | 74,540 | -1.69% | 296,000 | 5兆217億 | +2.67% | 28.26 | 2.65 |
11/15 | 78,000 | 78,210 | 74,940 | 75,820 | -0.51% | 501,700 | 5兆1079億 | +4.8% | 28.74 | 2.69 |
11/14 | 76,150 | 76,820 | 75,700 | 76,210 | +0.18% | 199,700 | 5兆1342億 | +5.75% | 28.89 | 2.71 |
11/13 | 77,200 | 77,550 | 75,930 | 76,070 | -0.41% | 180,600 | 5兆1247億 | +6.08% | 28.84 | 2.7 |
11/10 | 75,300 | 76,410 | 75,080 | 76,380 | +0.03% | 220,400 | 5兆1456億 | +7.01% | 28.96 | 2.71 |
11/09 | 75,500 | 76,360 | 75,290 | 76,360 | +1.27% | 209,000 | 5兆1443億 | +7.57% | 28.95 | 2.71 |
11/08 | 76,460 | 76,770 | 75,360 | 75,400 | -0.65% | 226,500 | 5兆796億 | +6.78% | 28.58 | 2.68 |
11/07 | 76,600 | 77,110 | 75,740 | 75,890 | -1.82% | 258,300 | 5兆1126億 | +7.91% | 28.77 | 2.69 |
11/06 | 75,970 | 77,300 | 75,820 | 77,300 | +5.31% | 374,900 | 5兆2076億 | +10.48% | 29.31 | 2.74 |
11/02 | 72,880 | 73,400 | 72,180 | 73,400 | +2.46% | 234,600 | 4兆9449億 | +5.54% | 27.83 | 2.61 |
11/01 | 70,990 | 71,970 | 70,800 | 71,640 | +4.31% | 296,100 | 4兆8263億 | +3.4% | 27.16 | 2.54 |
10/31 | 69,850 | 70,000 | 67,570 | 68,680 | -0.62% | 248,500 | 4兆6269億 | -0.62% | 26.04 | 2.44 |
10/30 | 67,510 | 69,470 | 67,410 | 69,110 | -0.23% | 768,700 | 4兆6558億 | +0.02% | 26.2 | 2.45 |
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 | 16,760 7/2 | 9,260 3/17 | 1,490,500 11/14 | - | - | +14.82% 5/2 | -17.63% 11/22 |
2009年 3月期 | 13,700 6/2 | 7,090 12/8 | 744,400 10/28 | - | - | +17.15% 1/7 | -19.2% 10/24 |
2010年 3月期 | 12,980 3/30 | 8,910 4/15 | 682,000 6/5 | - | - | +10.16% 3/30 | -7.29% 7/13 |
2011年 3月期 | 14,910 1/7 | 9,860 8/18 | 952,500 11/10 | 1兆715億 | 7086億2834万 | +13.53% 11/10 | -15.21% 3/15 |
2012年 3月期 | 15,090 7/4 | 9,990 9/12 | 706,500 9/2 | 1兆845億 | 7179億7131万 | +10.19% 10/27 | -15.99% 8/11 |
2013年 3月期 | 18,720 3/21 | 11,680 10/11 | 686,700 5/16 | 1兆3453億 | 8394億2992万 | +12.01% 3/15 | -7.58% 9/5 |
2014年 3月期 | 28,395 1/16 | 17,010 4/3 | 663,500 6/6 | 1兆9555億 | 1兆2224億 | +14.6% 5/16 | -12.58% 2/4 |
2015年 3月期 | 37,775 3/17 | 23,770 5/12 | 765,500 3/13 | 2兆5448億 | 1兆6370億 | +11.32% 3/13 | -8.73% 10/17 |
2016年 3月期 | 39,265 6/5 | 23,010 2/9 | 873,700 2/10 | 2兆6452億 | 1兆5501億 | +11.14% 10/23 | -15.95% 1/21 |
2017年 3月期 | 33,960 3/29 | 23,185 7/8 | 2,133,700 12/13 | 2兆2878億 | 1兆5619億 | +9.68% 8/9 | -12.66% 12/14 |
2018年 3月期 | 55,830 1/18 | 30,230 4/17 | 676,300 2/8 | 3兆7612億 | 2兆365億 | +14.52% 1/17 | -16.25% 2/14 |
2019年 3月期 | 45,580 5/22 | 30,820 1/4 | 671,600 10/30 | 3兆706億 | 2兆763億 | +11.77% 11/2 | -11.87% 12/25 |
2020年 3月期 | 54,370 1/14 | 34,880 6/4 | 765,200 3/13 | 3兆6628億 | 2兆3498億 | +15.51% 9/13 | -17.49% 3/9 |
2021年 3月期 | 69,860 1/14 | 44,020 4/2 | 587,700 1/28 | 4兆7064億 | 2兆9655億 | +11.93% 11/27 | -7.27% 3/9 |
2022年 3月期 | 79,510 9/17 | 60,400 1/27 5/13 | 475,100 5/27 | 5兆3565億 | 4兆691億 | +10.35% 9/6 | -15.13% 10/6 |
2023年 3月期 | 73,700 3/9 | 54,370 1/4 | 2,344,200 9/30 | 4兆9651億 | 3兆6628億 | +12.47% 11/14 | -10.28% 6/20 |
最新 | 84,940 2024/3/28 | 199,600 | 5兆7223億 | -3.31% 87,844 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- 30%(1.3倍)
- 1994/12/30 vs 1993/12/30
- 89%(1.89倍)
- 1995/12/29 vs 1994/12/30
- 32%(1.32倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- 48%(1.48倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- 151%(2.51倍)
- 2000/12/29 vs 1999/12/30
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- -12%(0.88倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 32%(1.32倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 70%(1.7倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 51%(1.51倍)
- 2020/12/30 vs 2019/12/30
- 25%(1.25倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/03/28 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
1,680円(1992/11/13) - 4956%(50.56倍)
84,940円(3/28)