株価チャート
株価
5/27
- 前日 (5/24)
- 1,572
- 始値
- 1,581
- 高値
- 1,589
- 安値
- 1,571
- 終値 +1.08%
- 1,589
- 出来高 -29.99%
- 1,922,000
乖離率
- 株価(5日)
移動平均値 - +0.38%
1,583 - 株価(25日)
移動平均値 - -4.28%
1,660 - 出来高(5日)
移動平均値 - -28.5%
2,687,940
2023/12/26~2024/05/27
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 | ||||||||||
05/27 | 1,581 | 1,589 | 1,571 | 1,589 | +1.08% | 1,922,000 | 1兆39億 | -4.28% | 6.67 | 0.58 |
05/24 | 1,568 | 1,583 | 1,544 | 1,572 | -1.07% | 2,745,500 | 9931億9585万 | -5.53% | 6.6 | 0.57 |
05/23 | 1,580 | 1,594 | 1,569 | 1,589 | +0.7% | 2,933,400 | 1兆39億 | -4.96% | 6.67 | 0.58 |
05/22 | 1,598 | 1,604 | 1,576 | 1,578 | -0.57% | 2,992,900 | 9969億8667万 | -6.13% | 6.63 | 0.57 |
05/21 | 1,608 | 1,621 | 1,587 | 1,587 | -1.31% | 2,845,900 | 1兆26億 | -6.09% | 6.67 | 0.58 |
05/20 | 1,582 | 1,630 | 1,577 | 1,608 | +2.23% | 3,984,200 | 1兆159億 | -5.36% | 6.75 | 0.58 |
05/17 | 1,579 | 1,591 | 1,563 | 1,573 | -0.13% | 3,846,900 | 9938億2765万 | -7.8% | 6.61 | 0.57 |
05/16 | 1,585 | 1,598 | 1,556 | 1,575 | -3.73% | 6,631,300 | 9950億9126万 | -8.22% | 6.62 | 0.57 |
05/15 | 1,645 | 1,671 | 1,634 | 1,636 | -0.49% | 4,927,400 | 1兆336億 | -5.16% | 6.87 | 0.59 |
05/14 | 1,632 | 1,655 | 1,620 | 1,644 | +2.75% | 7,678,100 | 1兆386億 | -4.92% | 6.91 | 0.6 |
05/13 | 1,628 | 1,643 | 1,585 | 1,600 | -5.04% | 15,263,500 | 1兆108億 | -7.73% | 6.72 | 0.58 |
05/10 | 1,725 | 1,736 | 1,654 | 1,685 | -0.65% | 6,963,100 | 1兆645億 | -3.16% | 7.08 | 0.61 |
05/09 | 1,700 | 1,703 | 1,663 | 1,696 | 0% | 6,940,700 | 1兆715億 | -2.53% | 7.12 | 0.61 |
05/08 | 1,700 | 1,715 | 1,689 | 1,696 | -1.17% | 3,951,300 | 1兆715億 | -2.64% | 7.12 | 0.61 |
05/07 | 1,732 | 1,743 | 1,700 | 1,716 | -0.81% | 4,978,800 | 1兆841億 | -1.61% | 7.21 | 0.62 |
05/02 | 1,777 | 1,783 | 1,722 | 1,730 | -3.24% | 7,149,400 | 1兆930億 | -0.92% | 7.27 | 0.63 |
05/01 | 1,771 | 1,789 | 1,750 | 1,788 | -0.89% | 4,018,400 | 1兆1296億 | +2.23% | 7.51 | 0.65 |
04/30 | 1,734 | 1,804 | 1,725 | 1,804 | +7.51% | 7,936,600 | 1兆1397億 | +3.14% | 7.58 | 0.65 |
04/26 | 1,668 | 1,692 | 1,649 | 1,678 | +0.54% | 4,494,100 | 1兆601億 | -4% | 7.05 | 0.61 |
04/25 | 1,709 | 1,726 | 1,669 | 1,669 | -3.41% | 4,113,500 | 1兆544億 | -4.79% | 7.01 | 0.61 |
04/24 | 1,673 | 1,728 | 1,673 | 1,728 | +3.16% | 4,478,500 | 1兆917億 | -1.71% | 7.26 | 0.63 |
04/23 | 1,698 | 1,715 | 1,670 | 1,675 | -0.59% | 3,305,700 | 1兆582億 | -4.78% | 7.04 | 0.61 |
04/22 | 1,680 | 1,698 | 1,664 | 1,685 | +0.72% | 3,328,500 | 1兆645億 | -4.26% | 7.08 | 0.61 |
04/19 | 1,714 | 1,720 | 1,646 | 1,673 | -2.45% | 4,275,900 | 1兆570億 | -4.89% | 7.03 | 0.61 |
04/18 | 1,705 | 1,738 | 1,693 | 1,715 | +0.65% | 3,376,800 | 1兆835億 | -2.39% | 7.2 | 0.62 |
04/17 | 1,789 | 1,792 | 1,702 | 1,704 | -4.05% | 5,322,600 | 1兆765億 | -2.8% | 7.16 | 0.62 |
04/16 | 1,810 | 1,819 | 1,759 | 1,776 | -1.88% | 3,681,600 | 1兆1220億 | +1.6% | 7.46 | 0.64 |
04/15 | 1,785 | 1,813 | 1,761 | 1,810 | +0.22% | 3,552,700 | 1兆1435億 | +4.02% | 7.6 | 0.66 |
04/12 | 1,795 | 1,823 | 1,792 | 1,806 | +0.67% | 4,086,600 | 1兆1410億 | +4.15% | 7.59 | 0.65 |
04/11 | 1,781 | 1,812 | 1,770 | 1,794 | -0.39% | 4,928,500 | 1兆1334億 | +3.76% | 7.54 | 0.65 |
04/10 | 1,788 | 1,817 | 1,785 | 1,801 | -1.32% | 3,256,900 | 1兆1378億 | +4.22% | 7.57 | 0.65 |
04/09 | 1,798 | 1,825 | 1,797 | 1,825 | +1.56% | 3,974,800 | 1兆1530億 | +5.74% | 7.67 | 0.66 |
04/08 | 1,760 | 1,797 | 1,752 | 1,797 | +3.22% | 3,678,700 | 1兆1353億 | +4.29% | 7.55 | 0.65 |
04/05 | 1,740 | 1,752 | 1,720 | 1,741 | -1.47% | 3,308,800 | 1兆999億 | +1.16% | 7.31 | 0.63 |
04/04 | 1,762 | 1,789 | 1,743 | 1,767 | +1.79% | 3,762,100 | 1兆1163億 | +2.61% | 7.42 | 0.64 |
04/03 | 1,697 | 1,746 | 1,687 | 1,736 | +2.06% | 4,069,900 | 1兆968億 | +0.81% | 7.29 | 0.63 |
04/02 | 1,740 | 1,754 | 1,696 | 1,701 | -1.28% | 3,853,700 | 1兆746億 | -1.33% | 7.15 | 0.62 |
04/01 | 1,756 | 1,767 | 1,702 | 1,723 | -1.88% | 3,779,300 | 1兆885億 | -0.29% | 7.24 | 0.62 |
03/29 | 1,774 | 1,785 | 1,748 | 1,756 | -0.34% | 3,986,100 | 1兆1094億 | +1.39% | 5.33 | 0.64 |
03/28 | 1,795 | 1,803 | 1,760 | 1,762 | -2.49% | 3,829,700 | 1兆1132億 | +1.73% | 5.35 | 0.64 |
03/27 | 1,786 | 1,828 | 1,779 | 1,807 | +0.78% | 4,645,600 | 1兆1416億 | +4.39% | 5.48 | 0.66 |
03/26 | 1,791 | 1,806 | 1,777 | 1,793 | +1.01% | 3,410,800 | 1兆1328億 | +3.7% | 5.44 | 0.65 |
03/25 | 1,797 | 1,806 | 1,775 | 1,775 | -1.83% | 3,791,100 | 1兆1214億 | +2.84% | 5.38 | 0.64 |
03/22 | 1,787 | 1,822 | 1,783 | 1,808 | +1.57% | 6,530,900 | 1兆1423億 | +4.87% | 5.48 | 0.66 |
03/21 | 1,781 | 1,796 | 1,754 | 1,780 | +1.37% | 6,711,300 | 1兆1246億 | +3.49% | 5.4 | 0.65 |
03/19 | 1,709 | 1,756 | 1,702 | 1,756 | +2.39% | 5,990,600 | 1兆1094億 | +2.09% | 5.33 | 0.64 |
03/18 | 1,680 | 1,715 | 1,663 | 1,715 | +3.63% | 5,676,500 | 1兆835億 | -0.64% | 5.2 | 0.62 |
03/15 | 1,651 | 1,672 | 1,637 | 1,655 | +1.6% | 6,283,600 | 1兆456億 | -4.67% | 5.02 | 0.6 |
03/14 | 1,610 | 1,632 | 1,604 | 1,629 | +1.69% | 4,477,700 | 1兆292億 | -6.7% | 4.94 | 0.59 |
03/13 | 1,611 | 1,639 | 1,589 | 1,602 | +0.82% | 6,302,100 | 1兆121億 | -8.72% | 4.86 | 0.58 |
03/12 | 1,556 | 1,595 | 1,538 | 1,589 | +0.63% | 6,845,200 | 1兆39億 | -9.92% | 4.82 | 0.58 |
03/11 | 1,590 | 1,608 | 1,561 | 1,579 | -4.3% | 8,470,000 | 9976億1848万 | -10.89% | 4.79 | 0.57 |
03/08 | 1,649 | 1,667 | 1,635 | 1,650 | -1.37% | 6,601,000 | 1兆424億 | -7.36% | 5.01 | 0.6 |
03/07 | 1,775 | 1,781 | 1,668 | 1,673 | -6.27% | 11,128,700 | 1兆570億 | -6.38% | 5.08 | 0.61 |
03/06 | 1,760 | 1,785 | 1,748 | 1,785 | +1.65% | 4,342,100 | 1兆1277億 | -0.39% | 5.42 | 0.65 |
03/05 | 1,720 | 1,764 | 1,712 | 1,756 | +1.39% | 5,712,400 | 1兆1094億 | -2.01% | 5.33 | 0.64 |
03/04 | 1,763 | 1,780 | 1,728 | 1,732 | -1.76% | 5,572,000 | 1兆942億 | -3.24% | 5.25 | 0.63 |
03/01 | 1,752 | 1,775 | 1,743 | 1,763 | +0.28% | 3,657,300 | 1兆1138億 | -1.45% | 5.35 | 0.64 |
02/29 | 1,776 | 1,776 | 1,733 | 1,758 | -0.96% | 7,738,300 | 1兆1107億 | -1.62% | 5.33 | 0.64 |
02/28 | 1,778 | 1,789 | 1,751 | 1,775 | -0.67% | 5,813,100 | 1兆1214億 | -0.62% | 5.38 | 0.64 |
02/27 | 1,807 | 1,820 | 1,778 | 1,787 | -0.83% | 5,398,900 | 1兆1290億 | +0.11% | 5.42 | 0.65 |
02/26 | 1,839 | 1,847 | 1,799 | 1,802 | -0.93% | 4,900,000 | 1兆1385億 | +1.07% | 5.47 | 0.65 |
02/22 | 1,782 | 1,822 | 1,776 | 1,819 | +3.35% | 6,740,700 | 1兆1492億 | +2.13% | 5.52 | 0.66 |
02/21 | 1,738 | 1,762 | 1,732 | 1,760 | +1.62% | 4,765,200 | 1兆1119億 | -0.9% | 5.34 | 0.64 |
02/20 | 1,752 | 1,762 | 1,718 | 1,732 | -0.57% | 4,083,500 | 1兆942億 | -2.26% | 5.25 | 0.63 |
02/19 | 1,727 | 1,753 | 1,721 | 1,742 | +0.64% | 3,369,400 | 1兆1006億 | -1.53% | 5.28 | 0.63 |
02/16 | 1,701 | 1,741 | 1,693 | 1,731 | +0.82% | 7,267,400 | 1兆936億 | -2.04% | 5.25 | 0.63 |
02/15 | 1,730 | 1,743 | 1,712 | 1,717 | +0.18% | 7,294,300 | 1兆848億 | -2.77% | 5.21 | 0.62 |
02/14 | 1,789 | 1,795 | 1,700 | 1,714 | -3.49% | 11,388,000 | 1兆829億 | -2.83% | 5.2 | 0.62 |
02/13 | 1,780 | 1,790 | 1,709 | 1,776 | -7.21% | 20,326,400 | 1兆1220億 | +0.91% | 5.39 | 0.64 |
02/09 | 1,952 | 1,961 | 1,903 | 1,914 | -1.95% | 9,983,900 | 1兆2092億 | +9.12% | 5.81 | 0.69 |
02/08 | 1,922 | 1,961 | 1,896 | 1,952 | +2.63% | 8,557,400 | 1兆2332億 | +12.06% | 5.92 | 0.71 |
02/07 | 1,843 | 1,935 | 1,840 | 1,902 | +2.15% | 7,363,600 | 1兆2016億 | +10.26% | 5.77 | 0.69 |
02/06 | 1,846 | 1,876 | 1,823 | 1,862 | +1.09% | 5,486,100 | 1兆1764億 | +8.89% | 5.65 | 0.68 |
02/05 | 1,829 | 1,854 | 1,824 | 1,842 | +4.13% | 6,873,900 | 1兆1637億 | +8.61% | 5.59 | 0.67 |
02/02 | 1,805 | 1,806 | 1,754 | 1,769 | -1.83% | 6,638,600 | 1兆1176億 | +5.11% | 5.37 | 0.64 |
02/01 | 1,790 | 1,822 | 1,779 | 1,802 | -1.1% | 3,724,700 | 1兆1385億 | +7.65% | 5.47 | 0.65 |
01/31 | 1,795 | 1,823 | 1,782 | 1,822 | +1.79% | 5,400,900 | 1兆1511億 | +9.5% | 5.53 | 0.66 |
01/30 | 1,763 | 1,794 | 1,746 | 1,790 | +0.73% | 4,435,400 | 1兆1309億 | +8.35% | 5.43 | 0.65 |
01/29 | 1,727 | 1,777 | 1,725 | 1,777 | +4.35% | 4,906,600 | 1兆1227億 | +8.09% | 5.39 | 0.64 |
01/26 | 1,711 | 1,721 | 1,688 | 1,703 | -1.1% | 3,494,200 | 1兆759億 | +4.16% | 5.17 | 0.62 |
01/25 | 1,688 | 1,722 | 1,678 | 1,722 | +0.7% | 5,342,000 | 1兆879億 | +5.77% | 5.22 | 0.62 |
01/24 | 1,738 | 1,748 | 1,709 | 1,710 | -1.72% | 3,916,700 | 1兆803億 | +5.62% | 5.19 | 0.62 |
01/23 | 1,750 | 1,771 | 1,732 | 1,740 | -0.51% | 4,935,100 | 1兆993億 | +8.14% | 5.28 | 0.63 |
01/22 | 1,727 | 1,749 | 1,703 | 1,749 | +0.98% | 6,542,400 | 1兆1050億 | +9.18% | 5.31 | 0.63 |
01/19 | 1,764 | 1,764 | 1,721 | 1,732 | -0.12% | 4,571,800 | 1兆942億 | +8.66% | 5.25 | 0.63 |
01/18 | 1,722 | 1,757 | 1,718 | 1,734 | +2.3% | 6,931,800 | 1兆955億 | +9.26% | 5.26 | 0.63 |
01/17 | 1,690 | 1,711 | 1,680 | 1,695 | +2.05% | 6,716,100 | 1兆709億 | +7.41% | 5.14 | 0.61 |
01/16 | 1,674 | 1,682 | 1,646 | 1,661 | -0.84% | 4,198,400 | 1兆494億 | +5.66% | 5.04 | 0.6 |
01/15 | 1,687 | 1,709 | 1,667 | 1,675 | -0.06% | 4,516,000 | 1兆582億 | +6.76% | 5.08 | 0.61 |
01/12 | 1,710 | 1,719 | 1,670 | 1,676 | -2.22% | 4,902,600 | 1兆589億 | +7.16% | 5.08 | 0.61 |
01/11 | 1,707 | 1,736 | 1,703 | 1,714 | +3.32% | 6,343,000 | 1兆829億 | +10.01% | 5.2 | 0.62 |
01/10 | 1,649 | 1,678 | 1,638 | 1,659 | +1.72% | 4,829,500 | 1兆481億 | +6.76% | 5.03 | 0.6 |
01/09 | 1,636 | 1,652 | 1,615 | 1,631 | +1.24% | 4,845,100 | 1兆304億 | +5.16% | 4.95 | 0.59 |
01/05 | 1,616 | 1,633 | 1,610 | 1,611 | -0.86% | 6,511,000 | 1兆178億 | +4.07% | 4.89 | 0.58 |
01/04 | 1,556 | 1,625 | 1,533 | 1,625 | +6.63% | 7,216,000 | 1兆266億 | +4.91% | 4.93 | 0.59 |
2023 | ||||||||||
12/29 | 1,520 | 1,535 | 1,512 | 1,524 | +0.33% | 3,347,100 | 9628億6926万 | -1.68% | 4.62 | 0.59 |
12/28 | 1,493 | 1,520 | 1,489 | 1,519 | +0.07% | 2,805,700 | 9597億1024万 | -2.38% | 4.61 | 0.59 |
12/27 | 1,517 | 1,530 | 1,511 | 1,518 | +0.4% | 3,467,000 | 9590億7844万 | -2.69% | 4.61 | 0.59 |
12/26 | 1,555 | 1,556 | 1,503 | 1,512 | -2.64% | 4,574,300 | 9552億8761万 | -3.32% | 4.59 | 0.59 |
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 | 3,635 727 7/12 | 1,625 325 3/17 | 4,168,600 20,843,000 5/2 | - | - | +21.17% 4/28 | -22.37% 1/22 |
2009年 3月期 | 3,360 672 7/24 | 565 113 3/4 113 3/3 | 7,322,800 36,614,000 1/8 | - | - | +45.39% 4/13 | -50.9% 10/27 |
2010年 3月期 | 1,480 296 6/8 | 830 166 4/1 | 20,979,000 104,895,000 10/22 | - | - | +18.89% 6/8 | -20.27% 10/5 |
2011年 3月期 | 1,440 288 4/5 | 665 133 3/15 | 12,650,400 63,252,000 2/7 | 5127億4857万 | 2367億9014万 | +10.54% 11/19 | -25.24% 3/15 |
2012年 3月期 | 1,115 223 7/8 | 585 117 1/18 | 91,393,800 456,969,000 3/13 | 3970億2407万 | 2083億410万 | +18.7% 2/16 | -21.47% 8/22 |
2013年 3月期 | 1,670 334 2/7 | 425 85 7/26 | 140,774,800 703,874,000 2/7 | 5946億4591万 | 1513億3204万 | +41.77% 2/7 | -19.47% 6/4 |
2014年 3月期 | 2,845 569 1/10 | 1,265 253 4/2 | 58,201,000 291,005,000 5/10 | 1兆7066億 | 4504億3538万 | +29.2% 5/20 | -15.15% 2/4 |
2015年 3月期 | 3,272 12/8 | 2,025 405 5/21 | 20,789,300 1/9 | 1兆9627億 | 1兆2147億 | +16.47% 11/26 | -15.49% 10/17 |
2016年 3月期 | 2,750 6/8 | 1,477 2/12 | 20,202,000 1/29 | 1兆6496億 | 8860億1608万 | +18.93% 10/9 | -25.46% 2/12 |
2017年 3月期 | 2,066 12/16 | 1,208 7/8 | 22,752,200 11/9 | 1兆2393億 | 7246億4957万 | +13.08% 12/8 | -21.91% 7/8 |
2018年 3月期 | 1,784 10/4 | 1,360 3/26 | 18,162,800 8/4 | 1兆1271億 | 8592億5341万 | +7.37% 9/28 | -6.8% 3/9 |
2019年 3月期 | 1,542 4/27 | 1,070 12/26 | 14,280,100 2/7 | 9742億4173万 | 6760億3025万 | +9.1% 2/7 | -10.55% 12/25 |
2020年 3月期 | 1,370 4/18 | 543 3/13 | 13,949,900 5/31 | 8655億7145万 | 3430億6956万 | +12% 9/11 | -27.58% 3/13 |
2021年 3月期 | 1,000 2/8 | 505 4/6 | 21,279,700 2/5 | 6318億397万 | 3190億6100万 | +28.16% 6/8 | -14.14% 6/29 |
2022年 3月期 | 1,116 7/5 | 715 3/8 | 12,382,700 11/30 | 7050億9324万 | 4517億3984万 | +15.15% 6/4 | -17.99% 3/8 |
2023年 3月期 | 1,351 3/9 3/8 | 843 4/8 | 19,321,200 11/11 | 8535億6717万 | 5326億1075万 | +18.49% 5/18 | -18.78% 9/30 |
2024年 3月期 | 1,961 2/9 2/8 | 1,128 4/6 | 21,681,600 11/8 | 1兆2389億 | 7126億7488万 | +18.77% 9/19 | -11.4% 10/4 |
最新 | 1,589 2024/5/27 | 1,922,000 | 1兆39億 | -4.28% 1,660 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -23%(0.77倍)
- 1985/12/28 vs 1984/12/28
- -10%(0.9倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 89%(1.89倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 36%(1.36倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -25%(0.75倍)
- 1998/12/30 vs 1997/12/30
- 42%(1.42倍)
- 1999/12/30 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- -36%(0.64倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- 51%(1.51倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 42%(1.42倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 213%(3.13倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- 14%(1.14倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/05/27 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
425円(2012/07/26) - 274%(3.74倍)
1,589円(5/27)