株価チャート
株価
5/2
- 前日 (5/1)
- 25,910
- 始値
- 25,985
- 高値
- 25,985
- 安値
- 25,615
- 終値 -0.29%
- 25,835
- 出来高 -22.77%
- 161,100
乖離率
- 株価(5日)
移動平均値 - +0.91%
25,602 - 株価(25日)
移動平均値 - +9.17%
23,664 - 出来高(5日)
移動平均値 - -43.27%
284,000
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 | 25,985 | 25,985 | 25,615 | 25,835 | -0.29% | 161,100 | 2兆3205億 | +9.17% | 34.98 | 2.78 |
05/01 | 25,550 | 26,055 | 25,550 | 25,910 | +0.37% | 208,600 | 2兆3272億 | +10.07% | 35.08 | 2.78 |
04/30 | 25,700 | 25,900 | 25,495 | 25,815 | +2.85% | 316,100 | 2兆3187億 | +10.33% | 34.95 | 2.77 |
04/26 | 24,850 | 25,200 | 24,740 | 25,100 | -0.99% | 340,300 | 2兆2545億 | +7.92% | 33.98 | 2.7 |
04/25 | 25,195 | 25,510 | 24,990 | 25,350 | +0.98% | 393,900 | 2兆2769億 | +9.45% | 34.32 | 2.72 |
04/24 | 25,145 | 25,735 | 24,250 | 25,105 | +3.98% | 951,100 | 2兆2549億 | +8.86% | 33.99 | 2.7 |
04/23 | 24,000 | 24,190 | 23,775 | 24,145 | +1.43% | 334,900 | 2兆1687億 | +5.14% | 32.69 | 2.59 |
04/22 | 23,290 | 23,840 | 23,200 | 23,805 | +2.61% | 376,500 | 2兆1382億 | +3.97% | 32.23 | 2.56 |
04/19 | 23,550 | 23,790 | 23,125 | 23,200 | -3.09% | 374,200 | 2兆838億 | +1.61% | 31.41 | 2.49 |
04/18 | 23,450 | 24,190 | 23,405 | 23,940 | +0.99% | 323,300 | 2兆1503億 | +5.1% | 32.41 | 2.57 |
04/17 | 24,135 | 24,320 | 23,540 | 23,705 | -1.86% | 392,400 | 2兆1292億 | +4.48% | 32.1 | 2.55 |
04/16 | 23,410 | 24,290 | 23,315 | 24,155 | +1.92% | 372,700 | 2兆1696億 | +6.85% | 32.7 | 2.59 |
04/15 | 23,595 | 23,840 | 23,320 | 23,700 | -1.62% | 263,400 | 2兆1287億 | +5.46% | 32.09 | 2.55 |
04/12 | 23,760 | 24,845 | 23,565 | 24,090 | +2.6% | 545,400 | 2兆1638億 | +7.81% | 32.62 | 2.59 |
04/11 | 22,250 | 23,545 | 22,190 | 23,480 | +4.87% | 373,000 | 2兆1090億 | +5.75% | 31.79 | 2.52 |
04/10 | 22,285 | 22,540 | 22,285 | 22,390 | -0.07% | 116,200 | 2兆111億 | +1.35% | 30.31 | 2.41 |
04/09 | 22,150 | 22,445 | 22,105 | 22,405 | +1.11% | 156,500 | 2兆169億 | +1.79% | 30.33 | 2.41 |
04/08 | 22,075 | 22,320 | 22,050 | 22,160 | +0.41% | 165,200 | 1兆9904億 | +1.02% | 30 | 2.38 |
04/05 | 21,890 | 22,075 | 21,760 | 22,070 | -0.23% | 290,600 | 1兆9823億 | +0.89% | 29.88 | 2.37 |
04/04 | 22,400 | 22,500 | 22,080 | 22,120 | -1.51% | 273,900 | 1兆9868億 | +1.34% | 29.95 | 2.38 |
04/03 | 22,730 | 22,730 | 22,370 | 22,460 | -1.21% | 229,000 | 2兆174億 | +3.13% | 30.41 | 2.41 |
04/02 | 22,910 | 22,910 | 22,525 | 22,735 | +1.2% | 299,100 | 2兆421億 | +4.7% | 30.78 | 2.44 |
04/01 | 22,980 | 23,065 | 22,385 | 22,465 | -1.68% | 248,500 | 2兆223億 | +3.84% | 30.42 | 2.41 |
03/29 | 22,710 | 22,900 | 22,610 | 22,850 | +1.08% | 255,900 | 2兆570億 | +5.99% | 30.94 | 2.46 |
03/28 | 22,440 | 22,665 | 22,410 | 22,605 | -0.53% | 229,900 | 2兆349億 | +5.26% | 30.61 | 2.43 |
03/27 | 22,565 | 22,860 | 22,390 | 22,725 | +1.61% | 260,800 | 2兆457億 | +6.29% | 30.77 | 2.45 |
03/26 | 22,400 | 22,490 | 22,190 | 22,365 | +0.09% | 172,900 | 2兆133億 | +5.1% | 30.28 | 2.41 |
03/25 | 22,690 | 22,890 | 22,335 | 22,345 | -1.37% | 226,800 | 2兆115億 | +5.39% | 30.25 | 2.41 |
03/22 | 22,670 | 22,770 | 22,430 | 22,655 | -0.83% | 232,500 | 2兆394億 | +7.24% | 30.67 | 2.44 |
03/21 | 22,875 | 22,985 | 22,770 | 22,845 | +0.66% | 280,100 | 2兆565億 | +8.68% | 30.93 | 2.46 |
03/19 | 22,410 | 22,715 | 22,345 | 22,695 | +1.09% | 221,400 | 2兆430億 | +8.24% | 30.73 | 2.44 |
03/18 | 22,160 | 22,490 | 22,050 | 22,450 | +1.17% | 347,800 | 2兆209億 | +7.34% | 30.4 | 2.42 |
03/15 | 21,750 | 22,400 | 21,680 | 22,190 | +1.39% | 428,700 | 1兆9975億 | +6.35% | 30.04 | 2.39 |
03/14 | 21,630 | 22,035 | 21,600 | 21,885 | +1.09% | 331,000 | 1兆9701億 | +5.11% | 29.63 | 2.36 |
03/13 | 21,750 | 21,955 | 21,450 | 21,650 | -0.05% | 372,200 | 1兆9489億 | +4.12% | 29.31 | 2.33 |
03/12 | 20,900 | 21,725 | 20,820 | 21,660 | +4.13% | 459,400 | 1兆9498億 | +4.17% | 29.33 | 2.33 |
03/11 | 20,600 | 20,835 | 20,540 | 20,800 | +1.46% | 234,500 | 1兆8724億 | +0.15% | 28.16 | 2.24 |
03/08 | 20,150 | 20,590 | 20,150 | 20,500 | -0.36% | 397,300 | 1兆8454億 | -1.32% | 27.76 | 2.21 |
03/07 | 20,600 | 20,735 | 20,490 | 20,575 | -0.6% | 292,100 | 1兆8522億 | -1.12% | 27.86 | 2.22 |
03/06 | 20,500 | 20,765 | 20,330 | 20,700 | +1.64% | 233,600 | 1兆8634億 | -0.7% | 28.03 | 2.23 |
03/05 | 20,420 | 20,500 | 20,220 | 20,365 | -0.9% | 266,300 | 1兆8332億 | -2.52% | 27.57 | 2.19 |
03/04 | 20,630 | 20,750 | 20,475 | 20,550 | -0.34% | 235,600 | 1兆8499億 | -1.85% | 27.82 | 2.21 |
03/01 | 20,490 | 20,810 | 20,490 | 20,620 | -1.15% | 268,200 | 1兆8562億 | -1.73% | 27.92 | 2.22 |
02/29 | 20,500 | 20,880 | 20,350 | 20,860 | -0.26% | 382,300 | 1兆8778億 | -0.84% | 28.24 | 2.25 |
02/28 | 20,765 | 20,915 | 20,600 | 20,915 | +0.19% | 224,300 | 1兆8828億 | -0.9% | 28.32 | 2.25 |
02/27 | 20,950 | 21,120 | 20,685 | 20,875 | +0.68% | 283,400 | 1兆8792億 | -1.24% | 28.26 | 2.25 |
02/26 | 20,410 | 20,945 | 20,410 | 20,735 | +1% | 327,800 | 1兆8666億 | -2.03% | 28.07 | 2.23 |
02/22 | 20,500 | 20,815 | 20,420 | 20,530 | -1.3% | 256,300 | 1兆8481億 | -3.1% | 27.8 | 2.21 |
02/21 | 20,060 | 20,890 | 20,060 | 20,800 | +2.74% | 420,500 | 1兆8724億 | -2.01% | 28.16 | 2.24 |
02/20 | 20,180 | 20,370 | 20,105 | 20,245 | +0.35% | 245,900 | 1兆8224億 | -4.81% | 27.41 | 2.18 |
02/19 | 20,085 | 20,325 | 19,975 | 20,175 | -1.42% | 389,400 | 1兆8161億 | -5.52% | 27.32 | 2.17 |
02/16 | 20,225 | 20,580 | 20,055 | 20,465 | +0.44% | 696,700 | 1兆8423億 | -4.61% | 27.71 | 2.2 |
02/15 | 20,290 | 20,405 | 19,970 | 20,375 | +1.7% | 592,700 | 1兆8341億 | -5.42% | 27.59 | 2.19 |
02/14 | 20,545 | 20,775 | 19,455 | 20,035 | -7.01% | 1,359,400 | 1兆8035億 | -7.43% | 27.13 | 2.16 |
02/13 | 20,930 | 21,660 | 20,920 | 21,545 | +0.75% | 372,100 | 1兆9395億 | -0.9% | 29.17 | 2.32 |
02/09 | 21,140 | 21,385 | 21,140 | 21,385 | +0.87% | 202,500 | 1兆9251億 | -1.69% | 28.95 | 2.3 |
02/08 | 21,140 | 21,335 | 21,000 | 21,200 | +0.59% | 225,600 | 1兆9084億 | -2.63% | 28.7 | 2.28 |
02/07 | 21,055 | 21,245 | 20,905 | 21,075 | -0.61% | 186,300 | 1兆8972億 | -3.32% | 28.53 | 2.27 |
02/06 | 21,335 | 21,430 | 21,185 | 21,205 | -1.83% | 255,400 | 1兆9089億 | -2.87% | 28.71 | 2.28 |
02/05 | 21,410 | 21,615 | 21,300 | 21,600 | +2.42% | 205,700 | 1兆9444億 | -1.2% | 29.25 | 2.33 |
02/02 | 21,165 | 21,285 | 21,060 | 21,090 | +0.72% | 150,100 | 1兆8985億 | -3.59% | 28.55 | 2.27 |
02/01 | 20,855 | 21,105 | 20,835 | 20,940 | -1.94% | 233,600 | 1兆8850億 | -4.37% | 28.35 | 2.25 |
01/31 | 21,300 | 21,415 | 21,125 | 21,355 | -0.74% | 262,700 | 1兆9224億 | -2.68% | 28.91 | 2.3 |
01/30 | 21,630 | 21,685 | 21,430 | 21,515 | -1.51% | 262,800 | 1兆9368億 | -2.04% | 29.13 | 2.32 |
01/29 | 21,800 | 21,930 | 21,595 | 21,845 | +1.51% | 169,300 | 1兆9665億 | -0.64% | 29.58 | 2.35 |
01/26 | 21,780 | 21,820 | 21,470 | 21,520 | -0.81% | 295,800 | 1兆9372億 | -2.06% | 29.14 | 2.32 |
01/25 | 21,510 | 21,795 | 21,445 | 21,695 | -1.18% | 207,400 | 1兆9530億 | -1.25% | 29.37 | 2.34 |
01/24 | 22,280 | 22,415 | 21,850 | 21,955 | -2.49% | 217,000 | 1兆9764億 | -0.04% | 29.73 | 2.36 |
01/23 | 22,100 | 22,665 | 22,100 | 22,515 | +3.4% | 329,000 | 2兆268億 | +2.73% | 30.48 | 2.42 |
01/22 | 21,385 | 21,810 | 21,330 | 21,775 | +1.16% | 183,800 | 1兆9602億 | -0.42% | 29.48 | 2.34 |
01/19 | 21,320 | 21,745 | 21,320 | 21,525 | +1.03% | 268,800 | 1兆9377億 | -1.64% | 29.14 | 2.32 |
01/18 | 21,460 | 21,565 | 21,305 | 21,305 | -1.02% | 179,100 | 1兆9179億 | -2.82% | 28.85 | 2.29 |
01/17 | 21,555 | 21,900 | 21,525 | 21,525 | -1.26% | 243,000 | 1兆9377億 | -1.95% | 29.14 | 2.32 |
01/16 | 22,220 | 22,395 | 21,750 | 21,800 | -2.68% | 292,600 | 1兆9624億 | -0.9% | 29.52 | 2.35 |
01/15 | 22,700 | 22,700 | 22,150 | 22,400 | -1.32% | 231,900 | 2兆164億 | +1.61% | 30.33 | 2.41 |
01/12 | 22,940 | 22,995 | 22,620 | 22,700 | +0.13% | 255,700 | 2兆434億 | +2.9% | 30.73 | 2.44 |
01/11 | 22,925 | 22,980 | 22,415 | 22,670 | -1% | 344,300 | 2兆407億 | +2.78% | 30.69 | 2.44 |
01/10 | 22,370 | 22,960 | 22,355 | 22,900 | +1.98% | 258,100 | 2兆615億 | +3.83% | 31.01 | 2.47 |
01/09 | 22,200 | 22,815 | 22,130 | 22,455 | +2.82% | 269,900 | 2兆214億 | +1.84% | 30.4 | 2.42 |
01/05 | 21,835 | 21,960 | 21,770 | 21,840 | -0.36% | 129,600 | 1兆9660億 | -0.99% | 29.57 | 2.35 |
01/04 | 21,795 | 21,925 | 21,625 | 21,920 | +0.39% | 251,800 | 1兆9732億 | -0.82% | 29.68 | 2.36 |
2023 | ||||||||||
12/29 | 21,925 | 21,980 | 21,735 | 21,835 | -0.23% | 121,500 | 1兆9751億 | -1.3% | 32.25 | 2.46 |
12/28 | 21,865 | 21,900 | 21,770 | 21,885 | -0.61% | 94,200 | 1兆9797億 | -1.23% | 32.33 | 2.47 |
12/27 | 22,000 | 22,085 | 21,915 | 22,020 | +0.62% | 112,800 | 1兆9919億 | -0.78% | 32.53 | 2.48 |
12/26 | 21,725 | 21,945 | 21,605 | 21,885 | +0.97% | 125,300 | 1兆9797億 | -1.53% | 32.33 | 2.47 |
12/25 | 22,185 | 22,185 | 21,675 | 21,675 | -1.61% | 102,200 | 1兆9607億 | -2.57% | 32.02 | 2.44 |
12/22 | 21,885 | 22,045 | 21,730 | 22,030 | +0.64% | 130,900 | 1兆9928億 | -1.12% | 32.54 | 2.48 |
12/21 | 21,860 | 21,895 | 21,640 | 21,890 | -0.82% | 170,100 | 1兆9801億 | -1.82% | 32.33 | 2.47 |
12/20 | 21,700 | 22,155 | 21,645 | 22,070 | +2.53% | 247,200 | 1兆9964億 | -1.21% | 32.6 | 2.49 |
12/19 | 21,250 | 21,525 | 21,140 | 21,525 | +0.33% | 238,800 | 1兆9471億 | -3.75% | 31.8 | 2.43 |
12/18 | 21,630 | 21,695 | 21,225 | 21,455 | -0.33% | 242,500 | 1兆9408億 | -4.18% | 31.69 | 2.42 |
12/15 | 21,000 | 21,640 | 20,995 | 21,525 | +3.61% | 430,000 | 1兆9471億 | -4.06% | 31.8 | 2.43 |
12/14 | 21,085 | 21,190 | 20,610 | 20,775 | -2.26% | 527,400 | 1兆8793億 | -7.63% | 30.69 | 2.34 |
12/13 | 22,000 | 22,045 | 21,160 | 21,255 | -4.51% | 326,100 | 1兆9227億 | -5.82% | 31.4 | 2.4 |
12/12 | 22,545 | 22,575 | 22,170 | 22,260 | -1.09% | 147,100 | 2兆136億 | -1.62% | 32.88 | 2.51 |
12/11 | 22,355 | 22,540 | 22,200 | 22,505 | +2.11% | 152,300 | 2兆358億 | -0.58% | 33.24 | 2.54 |
12/08 | 22,535 | 22,600 | 21,970 | 22,040 | -2.54% | 238,600 | 1兆9937億 | -2.65% | 32.56 | 2.48 |
12/07 | 22,785 | 22,805 | 22,500 | 22,615 | -1.72% | 165,200 | 2兆457億 | -0.2% | 33.41 | 2.55 |
12/06 | 22,715 | 23,075 | 22,455 | 23,010 | +1.1% | 244,500 | 2兆814億 | +1.74% | 33.99 | 2.59 |
12/05 | 22,585 | 22,835 | 22,515 | 22,760 | +0.6% | 131,600 | 2兆588億 | +0.94% | 33.62 | 2.57 |
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 | |
2008年 12月期 | 5,500 7/2 7/1 | 2,185 10/28 | 1,756,000 2/14 | - | - | +18.33% 11/6 | -30.95% 10/27 |
2009年 12月期 | 4,200 8/26 8/25 | 2,700 2/13 | 1,131,900 4/30 | - | - | +11.29% 6/1 | -11.79% 2/12 |
2010年 12月期 | 4,640 9/30 | 3,415 2/9 | 792,400 2/10 | 4403億8240万 | 3241億1765万 | +10% 7/14 | -9.89% 10/28 |
2011年 12月期 | 4,485 7/1 | 3,310 11/24 | 697,100 5/31 | 4256億7135万 | 3141億5210万 | +6.78% 2/2 | -11.24% 3/15 |
2012年 12月期 | 5,950 12/13 | 3,580 1/11 | 782,700 8/1 | 5647億1450万 | 3397億7780万 | +16.27% 2/15 | -8.23% 5/23 |
2013年 12月期 | 9,350 7/23 | 5,670 1/8 | 580,100 7/30 | 8874億850万 | 5381億3970万 | +14.45% 4/12 | -9.56% 2/7 |
2014年 12月期 | 16,960 12/8 12/5 | 7,800 2/6 | 681,600 2/6 | 1兆5725億 | 7232億1600万 | +18.23% 11/5 | -8.51% 10/17 |
2015年 12月期 | 20,200 10/28 | 13,240 8/25 | 1,285,800 7/30 | 1兆8729億 | 1兆2276億 | +14.87% 10/5 | -16.65% 8/24 |
2016年 12月期 | 19,770 2/2 | 13,670 7/8 | 1,256,600 4/27 | 1兆8330億 | 1兆2674億 | +12.85% 10/25 | -11.1% 2/12 |
2017年 12月期 | 19,340 1/10 | 14,390 9/6 | 1,699,800 7/26 | 1兆7932億 | 1兆3342億 | +7.56% 5/8 | -8.33% 7/26 |
2018年 12月期 | 18,700 9/19 | 13,840 4/23 | 610,400 10/24 | 1兆7338億 | 1兆2832億 | +9.1% 6/13 | -10.94% 10/24 |
2019年 12月期 | 18,840 4/15 | 14,630 7/30 | 937,700 7/30 | 1兆7468億 | 1兆3564億 | +12.74% 10/31 | -11.35% 5/9 |
2020年 12月期 | 25,385 12/1 | 12,930 3/17 | 1,097,600 10/28 | 2兆3536億 | 1兆1988億 | +22.44% 5/19 | -14.58% 3/16 |
2021年 12月期 | 35,550 9/17 | 23,180 5/13 | 1,096,300 7/29 | 3兆2961億 | 2兆1492億 | +10.27% 8/13 | -15.49% 1/27 |
2022年 12月期 | 31,750 1/6 | 20,110 6/17 | 1,364,900 7/28 | 2兆9333億 | 1兆8332億 | +10.15% 2/9 | -14.58% 4/27 |
2023年 12月期 | 24,840 7/11 | 19,270 9/21 | 1,795,600 4/26 | 2兆2470億 | 1兆7431億 | +8.69% 11/1 | -11.77% 4/26 |
最新 | 25,835 2024/5/2 | 161,100 | 2兆3205億 | +9.17% 23,664 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%(0.87倍)
- 1985/12/28 vs 1984/12/28
- 17%(1.17倍)
- 1986/12/27 vs 1985/12/28
- 26%(1.26倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 51%(1.51倍)
- 1989/12/29 vs 1988/12/28
- 149%(2.49倍)
- 1990/12/28 vs 1989/12/29
- 80%(1.8倍)
- 1991/12/30 vs 1990/12/28
- -39%(0.61倍)
- 1992/12/30 vs 1991/12/30
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- 52%(1.52倍)
- 1994/12/30 vs 1993/12/30
- -31%(0.69倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- 8%(1.08倍)
- 1997/12/30 vs 1996/12/30
- 22%(1.22倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- -38%(0.62倍)
- 2000/12/29 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- 21%(1.21倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 73%(1.73倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/02 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
343円(1984/12/27) - 7422%(75.22倍)
25,835円(5/2)