株価チャート
株価
5/20
- 前日 (5/17)
- 2,727
- 始値
- 2,703
- 高値
- 2,774
- 安値
- 2,700
- 終値 +1.14%
- 2,758
- 出来高 -32.12%
- 9,760,000
乖離率
- 株価(5日)
移動平均値 - +2.49%
2,691 - 株価(25日)
移動平均値 - +7.02%
2,577 - 出来高(5日)
移動平均値 - -30.25%
13,993,640
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 | 2,703 | 2,774 | 2,700 | 2,758 | +1.14% | 9,760,000 | 5兆1591億 | +7.02% | 14.56 | 2.23 |
05/17 | 2,654 | 2,762 | 2,650 | 2,727 | +2.21% | 14,378,400 | 5兆1011億 | +5.86% | 14.4 | 2.21 |
05/16 | 2,782 | 2,808 | 2,645 | 2,668 | -0.52% | 20,299,800 | 4兆9908億 | +3.49% | 14.09 | 2.16 |
05/15 | 2,648 | 2,709 | 2,636 | 2,682 | +2.41% | 13,899,200 | 5兆169億 | +3.83% | 14.16 | 2.17 |
05/14 | 2,607 | 2,657 | 2,590 | 2,619 | +1.63% | 11,630,800 | 4兆8991億 | +1.39% | 13.83 | 2.12 |
05/13 | 2,557 | 2,604 | 2,527 | 2,577 | +1.86% | 10,166,800 | 4兆8205億 | -0.43% | 13.61 | 2.09 |
05/10 | 2,546 | 2,557 | 2,497 | 2,530 | +1.04% | 8,860,900 | 4兆7326億 | -2.32% | 13.36 | 2.05 |
05/09 | 2,493 | 2,542 | 2,455 | 2,504 | -0.71% | 12,350,600 | 4兆6840億 | -3.62% | 13.22 | 2.03 |
05/08 | 2,581 | 2,587 | 2,522 | 2,522 | -2.81% | 14,255,000 | 4兆7176億 | -3.11% | 13.32 | 2.04 |
05/07 | 2,658 | 2,667 | 2,562 | 2,595 | -0.5% | 17,108,200 | 4兆8542億 | -0.54% | 13.7 | 2.1 |
05/02 | 2,602 | 2,611 | 2,560 | 2,608 | -1.06% | 10,129,000 | 4兆8785億 | -0.19% | 13.77 | 2.11 |
05/01 | 2,598 | 2,641 | 2,584 | 2,636 | +0.27% | 12,740,700 | 4兆9309億 | +0.8% | 13.92 | 2.13 |
04/30 | 2,578 | 2,682 | 2,517 | 2,629 | +3.5% | 23,317,800 | 4兆9178億 | +0.5% | 13.88 | 2.13 |
04/26 | 2,610 | 2,619 | 2,522 | 2,540 | +0.24% | 19,210,500 | 4兆7513億 | -2.83% | 13.41 | 2.06 |
04/25 | 2,523 | 2,649 | 2,520 | 2,534 | +0.48% | 43,649,000 | 4兆7401億 | -3.17% | 13.38 | 2.05 |
04/24 | 2,505 | 2,523 | 2,435 | 2,522 | +10.57% | 30,856,200 | 4兆7176億 | -3.74% | 13.32 | 2.04 |
04/23 | 2,368 | 2,370 | 2,262 | 2,281 | -1.6% | 16,020,700 | 4兆2668億 | -12.91% | 12.04 | 1.85 |
04/22 | 2,381 | 2,390 | 2,298 | 2,318 | -3.3% | 20,829,400 | 4兆3360億 | -11.83% | 12.24 | 1.88 |
04/19 | 2,451 | 2,480 | 2,356 | 2,397 | -6.04% | 25,410,600 | 4兆4838億 | -9% | 12.66 | 1.94 |
04/18 | 2,505 | 2,584 | 2,487 | 2,551 | +0.04% | 11,893,200 | 4兆7719億 | -3.22% | 13.47 | 2.07 |
04/17 | 2,597 | 2,604 | 2,540 | 2,550 | -1.92% | 11,832,100 | 4兆7700億 | -3.12% | 13.46 | 2.06 |
04/16 | 2,641 | 2,666 | 2,594 | 2,600 | -3.09% | 12,256,000 | 4兆8635億 | -1.03% | 13.73 | 2.11 |
04/15 | 2,647 | 2,707 | 2,633 | 2,683 | +0.34% | 11,502,800 | 5兆188億 | +2.25% | 14.17 | 2.17 |
04/12 | 2,775 | 2,778 | 2,665 | 2,674 | -1.91% | 13,776,500 | 5兆20億 | +1.98% | 14.12 | 2.17 |
04/11 | 2,719 | 2,742 | 2,693 | 2,726 | -0.47% | 12,050,500 | 5兆992億 | +4.05% | 14.39 | 2.21 |
04/10 | 2,753 | 2,802 | 2,737 | 2,739 | -0.8% | 13,742,800 | 5兆1236億 | +4.66% | 14.46 | 2.22 |
04/09 | 2,795 | 2,854 | 2,756 | 2,761 | -1.18% | 20,388,700 | 5兆1647億 | +5.46% | 14.58 | 2.24 |
04/08 | 2,761 | 2,823 | 2,749 | 2,794 | +3.6% | 20,998,300 | 5兆2264億 | +6.8% | 14.75 | 2.26 |
04/05 | 2,700 | 2,749 | 2,669 | 2,697 | -0.85% | 19,044,500 | 5兆450億 | +3.41% | 14.24 | 2.18 |
04/04 | 2,700 | 2,750 | 2,659 | 2,720 | +2.64% | 16,089,600 | 5兆880億 | +4.7% | 14.36 | 2.2 |
04/03 | 2,703 | 2,717 | 2,641 | 2,650 | -2.61% | 13,470,500 | 4兆9571億 | +2.28% | 13.99 | 2.15 |
04/02 | 2,684 | 2,740 | 2,677 | 2,721 | +3.3% | 20,635,500 | 5兆899億 | +5.1% | 14.37 | 2.2 |
04/01 | 2,680 | 2,732 | 2,625 | 2,634 | -1.39% | 18,119,900 | 4兆9271億 | +1.97% | 13.91 | 2.13 |
03/29 | 2,676 | 2,679 | 2,619 | 2,671 | -0.48% | 13,050,500 | 4兆9964億 | +3.57% | 14.1 | 2.06 |
03/28 | 2,675 | 2,713 | 2,652 | 2,684 | +0.71% | 23,066,000 | 5兆207億 | +4.44% | 14.17 | 2.07 |
03/27 | 2,670 | 2,686 | 2,639 | 2,665 | +0.38% | 16,639,500 | 4兆9851億 | +4.06% | 14.07 | 2.06 |
03/26 | 2,607 | 2,677 | 2,586 | 2,655 | +2.31% | 14,949,100 | 4兆9664億 | +4.12% | 14.02 | 2.05 |
03/25 | 2,617 | 2,632 | 2,591 | 2,595 | -0.65% | 9,323,600 | 4兆8542億 | +2.08% | 13.7 | 2 |
03/22 | 2,617 | 2,648 | 2,602 | 2,612 | +0.69% | 14,425,500 | 4兆8860億 | +2.88% | 13.79 | 2.02 |
03/21 | 2,589 | 2,609 | 2,568 | 2,594 | +3.14% | 17,221,800 | 4兆8523億 | +2.17% | 13.7 | 2 |
03/19 | 2,520 | 2,520 | 2,446 | 2,515 | +0.24% | 15,563,400 | 4兆7045億 | -1.02% | 13.28 | 1.94 |
03/18 | 2,400 | 2,511 | 2,395 | 2,509 | +2.07% | 16,375,900 | 4兆6933億 | -1.57% | 13.25 | 1.94 |
03/15 | 2,425 | 2,466 | 2,397 | 2,458 | +1.11% | 16,328,100 | 4兆5979億 | -3.61% | 12.98 | 1.9 |
03/14 | 2,411 | 2,436 | 2,381 | 2,431 | -0.82% | 17,248,800 | 4兆5474億 | -4.55% | 12.84 | 1.88 |
03/13 | 2,504 | 2,510 | 2,435 | 2,451 | +0.95% | 17,454,300 | 4兆5848億 | -3.77% | 12.94 | 1.89 |
03/12 | 2,460 | 2,464 | 2,394 | 2,428 | -4.03% | 22,493,600 | 4兆5418億 | -4.6% | 12.82 | 1.87 |
03/11 | 2,540 | 2,563 | 2,498 | 2,530 | -4.17% | 21,387,100 | 4兆7326億 | -0.55% | 13.36 | 1.95 |
03/08 | 2,628 | 2,683 | 2,618 | 2,640 | +0.99% | 18,152,400 | 4兆9384億 | +3.98% | 13.94 | 2.04 |
03/07 | 2,701 | 2,705 | 2,596 | 2,614 | -2.06% | 21,114,200 | 4兆8897億 | +3.24% | 13.8 | 2.02 |
03/06 | 2,686 | 2,694 | 2,635 | 2,669 | -3.09% | 23,433,800 | 4兆9926億 | +5.58% | 14.09 | 2.06 |
03/05 | 2,700 | 2,763 | 2,646 | 2,754 | +1.44% | 24,985,400 | 5兆1516億 | +9.37% | 14.54 | 2.13 |
03/04 | 2,680 | 2,765 | 2,644 | 2,715 | +4.87% | 35,768,600 | 5兆787億 | +8.3% | 14.33 | 2.1 |
03/01 | 2,492 | 2,610 | 2,471 | 2,589 | +5.46% | 32,765,400 | 4兆8430億 | +3.31% | 13.67 | 2 |
02/29 | 2,444 | 2,488 | 2,429 | 2,455 | -3.04% | 29,105,600 | 4兆5923億 | -2.11% | 12.96 | 1.9 |
02/28 | 2,530 | 2,547 | 2,511 | 2,532 | -2.39% | 12,775,500 | 4兆9588億 | +0.72% | 13.37 | 2.05 |
02/27 | 2,601 | 2,644 | 2,565 | 2,594 | +0.58% | 15,816,100 | 5兆802億 | +3.02% | 13.7 | 2.1 |
02/26 | 2,588 | 2,614 | 2,551 | 2,579 | +1.22% | 19,130,100 | 5兆508億 | +2.42% | 13.62 | 2.09 |
02/22 | 2,516 | 2,565 | 2,453 | 2,548 | +4.9% | 28,114,900 | 4兆9901億 | +1.47% | 13.45 | 2.06 |
02/21 | 2,409 | 2,447 | 2,405 | 2,429 | -0.98% | 12,298,100 | 4兆7570億 | -3.11% | 12.82 | 1.96 |
02/20 | 2,415 | 2,489 | 2,401 | 2,453 | +2.12% | 20,937,200 | 4兆8040億 | -2.19% | 12.95 | 1.98 |
02/19 | 2,460 | 2,474 | 2,384 | 2,402 | -1.8% | 20,066,600 | 4兆7042億 | -4.23% | 12.68 | 1.94 |
02/16 | 2,555 | 2,587 | 2,434 | 2,446 | -3.55% | 34,752,000 | 4兆7903億 | -2.51% | 12.91 | 1.98 |
02/15 | 2,600 | 2,633 | 2,474 | 2,536 | -2.54% | 34,248,300 | 4兆9666億 | +1.16% | 13.39 | 2.05 |
02/14 | 2,610 | 2,628 | 2,563 | 2,602 | -1.92% | 18,714,500 | 5兆958億 | +4.04% | 13.74 | 2.1 |
02/13 | 2,800 | 2,825 | 2,638 | 2,653 | -1.85% | 31,994,500 | 5兆1957億 | +6.42% | 14.01 | 2.14 |
02/09 | 2,620 | 2,766 | 2,593 | 2,703 | +6.33% | 53,152,400 | 5兆2937億 | +8.9% | 14.27 | 2.19 |
02/08 | 2,362 | 2,564 | 2,359 | 2,542 | +7.08% | 53,741,100 | 4兆9783億 | +2.75% | 13.42 | 2.06 |
02/07 | 2,416 | 2,422 | 2,374 | 2,374 | -2.42% | 17,068,300 | 4兆6493億 | -4.04% | 12.53 | 1.92 |
02/06 | 2,424 | 2,450 | 2,404 | 2,433 | +1.59% | 16,597,300 | 4兆7649億 | -1.93% | 12.85 | 1.97 |
02/05 | 2,440 | 2,464 | 2,393 | 2,395 | -0.46% | 15,279,700 | 4兆6904億 | -3.7% | 12.64 | 1.94 |
02/02 | 2,440 | 2,457 | 2,402 | 2,406 | +0.08% | 15,575,800 | 4兆7120億 | -3.53% | 12.7 | 1.95 |
02/01 | 2,428 | 2,449 | 2,383 | 2,404 | -2.75% | 15,647,400 | 4兆7081億 | -3.8% | 12.69 | 1.94 |
01/31 | 2,500 | 2,507 | 2,462 | 2,472 | -1.32% | 21,112,100 | 4兆8412億 | -1.28% | 13.05 | 2 |
01/30 | 2,487 | 2,517 | 2,475 | 2,505 | +2.79% | 21,742,600 | 4兆9059億 | +0.04% | 13.23 | 2.03 |
01/29 | 2,463 | 2,468 | 2,395 | 2,437 | -1.77% | 31,288,000 | 4兆7727億 | -2.79% | 12.87 | 1.97 |
01/26 | 2,535 | 2,555 | 2,474 | 2,481 | -7.77% | 62,496,000 | 4兆8589億 | -1.19% | 13.1 | 2.01 |
01/25 | 2,641 | 2,695 | 2,593 | 2,690 | +2.63% | 14,000,200 | 5兆2682億 | +7.13% | 14.2 | 2.17 |
01/24 | 2,641 | 2,657 | 2,578 | 2,621 | +0.19% | 15,371,800 | 5兆1331億 | +4.67% | 13.84 | 2.12 |
01/23 | 2,676 | 2,735 | 2,611 | 2,616 | -0.83% | 20,399,300 | 5兆1233億 | +4.64% | 13.81 | 2.12 |
01/22 | 2,664 | 2,690 | 2,586 | 2,638 | +1.97% | 19,002,300 | 5兆1664億 | +5.69% | 13.93 | 2.13 |
01/19 | 2,505 | 2,587 | 2,476 | 2,587 | +7.57% | 21,370,500 | 5兆665億 | +3.98% | 13.66 | 2.09 |
01/18 | 2,407 | 2,446 | 2,402 | 2,405 | -1.52% | 8,913,700 | 4兆7100億 | -2.95% | 12.7 | 1.94 |
01/17 | 2,485 | 2,532 | 2,442 | 2,442 | -0.61% | 12,529,500 | 4兆7825億 | -1.41% | 12.89 | 1.97 |
01/16 | 2,472 | 2,524 | 2,437 | 2,457 | -0.2% | 12,104,000 | 4兆8119億 | -0.65% | 12.97 | 1.99 |
01/15 | 2,418 | 2,462 | 2,396 | 2,462 | +2.24% | 9,405,500 | 4兆8217億 | -0.44% | 13 | 1.99 |
01/12 | 2,460 | 2,480 | 2,399 | 2,408 | +0.46% | 12,812,000 | 4兆7159億 | -2.59% | 12.71 | 1.95 |
01/11 | 2,437 | 2,444 | 2,358 | 2,397 | +0.04% | 14,718,400 | 4兆6944億 | -3.27% | 12.66 | 1.94 |
01/10 | 2,398 | 2,456 | 2,382 | 2,396 | +0.17% | 13,004,200 | 4兆6924億 | -3.58% | 12.65 | 1.94 |
01/09 | 2,402 | 2,434 | 2,374 | 2,392 | +0.13% | 12,192,700 | 4兆6846億 | -4.05% | 12.63 | 1.93 |
01/05 | 2,420 | 2,436 | 2,370 | 2,389 | -4.25% | 16,668,900 | 4兆6787億 | -4.48% | 12.61 | 1.93 |
01/04 | 2,454 | 2,495 | 2,417 | 2,495 | -2.12% | 9,972,300 | 4兆8863億 | -0.6% | 13.17 | 2.02 |
2023 | ||||||||||
12/29 | 2,542 | 2,556 | 2,523 | 2,549 | -0.39% | 7,087,500 | 4兆9920億 | +1.43% | 13.39 | 2.26 |
12/28 | 2,570 | 2,573 | 2,526 | 2,559 | -0.39% | 5,587,900 | 5兆116億 | +1.83% | 13.45 | 2.26 |
12/27 | 2,596 | 2,607 | 2,557 | 2,569 | +0.31% | 6,407,500 | 5兆312億 | +2.31% | 13.5 | 2.27 |
12/26 | 2,550 | 2,567 | 2,538 | 2,561 | +0.51% | 4,803,800 | 5兆156億 | +2.11% | 13.46 | 2.27 |
12/25 | 2,558 | 2,571 | 2,536 | 2,548 | +1.35% | 5,361,200 | 4兆9901億 | +1.84% | 13.39 | 2.25 |
12/22 | 2,500 | 2,531 | 2,496 | 2,514 | +1.29% | 7,556,700 | 4兆9235億 | +0.6% | 13.21 | 2.22 |
12/21 | 2,490 | 2,494 | 2,439 | 2,482 | -3.8% | 11,828,600 | 4兆8608億 | -0.6% | 13.04 | 2.2 |
12/20 | 2,562 | 2,600 | 2,541 | 2,580 | +2.02% | 11,892,000 | 5兆528億 | +3.57% | 13.56 | 2.28 |
12/19 | 2,482 | 2,530 | 2,457 | 2,529 | +2.1% | 8,331,400 | 4兆9529億 | +2.14% | 13.29 | 2.24 |
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 | 3,940 7/12 | 1,830 3/17 | 2,178,700 7/12 | - | - | +16.46% 7/13 | -24.6% 1/16 |
2009年 3月期 | 3,060 8/12 | 440 2/24 | 1,679,600 1/30 | - | - | +47.72% 4/10 | -48.33% 10/27 |
2010年 3月期 | 1,220 4/24 | 498 11/27 11/26 | 3,260,500 1/28 | - | - | +31.49% 4/28 | -24.43% 11/17 |
2011年 3月期 | 1,403 4/30 | 550 3/17 | 3,833,400 1/6 | 1732億7050万 | 679億2500万 | +19.45% 1/6 | -33.85% 3/15 |
2012年 3月期 | 772 5/10 | 426 1/17 | 3,307,800 4/22 | 953億4200万 | 526億1100万 | +17.08% 2/20 | -19.24% 8/24 |
2013年 3月期 | 582 4/2 | 198 5/29 | 29,253,300 5/30 | 718億7700万 | 244億5300万 | +27.81% 9/24 | -43.69% 5/29 |
2014年 3月期 | 850 2/25 | 226 4/4 4/3 | 10,771,100 5/20 | 1兆4170億 | 279億1100万 | +89.96% 5/20 | -19.19% 6/14 |
2015年 3月期 | 1,089 9/4 | 653 5/19 | 12,006,600 4/2 | 1兆8154億 | 1兆886億 | +31.36% 9/3 | -17% 10/16 |
2016年 3月期 | 1,057 5/15 | 517 7/6 | 7,690,800 11/20 | 1兆7621億 | 8619億336万 | +20.2% 12/8 | -19.02% 2/12 |
2017年 12月期 | 1,543 11/9 | 882 5/30 | 69,456,400 6/20 | 2兆5724億 | 1兆4704億 | +16.65% 6/13 | -12.96% 5/30 |
2018年 12月期 | 1,427 1/9 | 438 12/25 | 45,593,200 4/19 | 2兆3790億 | 7307億1990万 | +20.96% 1/25 | -19.87% 10/29 |
2019年 12月期 | 793 11/5 | 450 5/29 | 73,748,000 7/30 | 1兆3531億 | 7610億3819万 | +21.78% 2/13 | -19.72% 3/15 |
2020年 12月期 | 1,112 12/17 | 317 3/23 | 39,758,800 3/12 | 1兆9189億 | 5421億6661万 | +32.11% 4/30 | -46.56% 3/19 |
2021年 12月期 | 1,577 11/19 | 1,042 1/4 | 74,433,600 6/16 | 3兆551億 | 1兆8022億 | +18.98% 9/13 | -13.46% 1/27 |
2022年 12月期 | 1,561 6/2 | 1,145 3/8 | 41,902,000 7/29 | 3兆416億 | 2兆2269億 | +11.49% 3/30 | -13.46% 7/1 |
2023年 12月期 | 2,900 7/5 | 1,166 1/4 | 52,219,000 11/16 | 5兆6795億 | 2兆2835億 | +25.3% 2/16 | -11.61% 10/31 |
最新 | 2,758 2024/5/20 | 9,760,000 | 5兆1591億 | +7.02% 2,577 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -36%(0.64倍)
- 2005/12/30 vs 2004/12/30
- -23%(0.77倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- -35%(0.65倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -62%(0.38倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- 44%(1.44倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 115%(2.15倍)
- 2024/05/20 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
198円(2012/05/29) - 1293%(13.93倍)
2,758円(5/20)