株価チャート
株価
5/2
- 前日 (5/1)
- 4,293
- 始値
- 4,293
- 高値
- 4,322
- 安値
- 4,270
- 終値 +0.56%
- 4,317
- 出来高 +8.29%
- 368,200
乖離率
- 株価(5日)
移動平均値 - +1.24%
4,264 - 株価(25日)
移動平均値 - +3.2%
4,183 - 出来高(5日)
移動平均値 - -19.86%
459,440
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 | 4,293 | 4,322 | 4,270 | 4,317 | +0.56% | 368,200 | 1兆2781億 | +3.2% | 23.13 | 2.8 |
05/01 | 4,272 | 4,313 | 4,254 | 4,293 | -0.42% | 340,000 | 1兆2710億 | +2.58% | 23 | 2.78 |
04/30 | 4,255 | 4,311 | 4,238 | 4,311 | +2.08% | 534,400 | 1兆2763億 | +2.94% | 23.1 | 2.8 |
04/26 | 4,177 | 4,249 | 4,167 | 4,223 | +1.1% | 510,700 | 1兆2503億 | +0.81% | 22.63 | 2.74 |
04/25 | 4,233 | 4,252 | 4,146 | 4,177 | -1.81% | 543,900 | 1兆2366億 | -0.5% | 22.38 | 2.71 |
04/24 | 4,144 | 4,268 | 4,144 | 4,254 | +2.51% | 620,200 | 1兆2594億 | +1.12% | 22.8 | 2.76 |
04/23 | 4,187 | 4,207 | 4,122 | 4,150 | -0.12% | 404,700 | 1兆2286億 | -1.54% | 22.24 | 2.69 |
04/22 | 4,145 | 4,188 | 4,132 | 4,155 | +1.24% | 576,000 | 1兆2301億 | -1.61% | 22.26 | 2.69 |
04/19 | 4,101 | 4,145 | 4,077 | 4,104 | -2.05% | 1,331,700 | 1兆2150億 | -2.89% | 21.99 | 2.66 |
04/18 | 4,190 | 4,223 | 4,178 | 4,190 | -0.55% | 650,900 | 1兆2405億 | -1.04% | 22.45 | 2.72 |
04/17 | 4,263 | 4,286 | 4,213 | 4,213 | +0.07% | 770,100 | 1兆2473億 | -0.47% | 22.58 | 2.73 |
04/16 | 4,173 | 4,229 | 4,138 | 4,210 | +0.69% | 584,900 | 1兆2464億 | -0.47% | 22.56 | 2.73 |
04/15 | 4,145 | 4,187 | 4,119 | 4,181 | +0.07% | 447,400 | 1兆2378億 | -1.14% | 22.4 | 2.71 |
04/12 | 4,127 | 4,198 | 4,127 | 4,178 | +1.41% | 507,800 | 1兆2369億 | -1.28% | 22.39 | 2.71 |
04/11 | 4,088 | 4,121 | 4,081 | 4,120 | -0.24% | 568,600 | 1兆2198億 | -2.74% | 22.08 | 2.67 |
04/10 | 4,122 | 4,151 | 4,111 | 4,130 | +0.19% | 367,300 | 1兆2227億 | -2.64% | 22.13 | 2.68 |
04/09 | 4,096 | 4,133 | 4,080 | 4,122 | -0.1% | 400,400 | 1兆2204億 | -2.81% | 22.09 | 2.67 |
04/08 | 4,120 | 4,151 | 4,100 | 4,126 | +1.33% | 462,400 | 1兆2215億 | -2.71% | 22.11 | 2.68 |
04/05 | 4,025 | 4,082 | 4,007 | 4,072 | -1.43% | 602,600 | 1兆2055億 | -3.98% | 21.82 | 2.64 |
04/04 | 4,144 | 4,170 | 4,112 | 4,131 | +0.15% | 639,800 | 1兆2230億 | -2.62% | 22.14 | 2.68 |
04/03 | 4,106 | 4,148 | 4,096 | 4,125 | -0.94% | 708,500 | 1兆2212億 | -2.64% | 22.1 | 2.68 |
04/02 | 4,170 | 4,190 | 4,121 | 4,164 | -1% | 563,900 | 1兆2328億 | -1.61% | 22.31 | 2.7 |
04/01 | 4,231 | 4,250 | 4,173 | 4,206 | -0.57% | 413,900 | 1兆2452億 | -0.38% | 22.54 | 2.73 |
03/29 | 4,204 | 4,244 | 4,175 | 4,230 | +0.64% | 721,900 | 1兆2523億 | +0.5% | 22.67 | 2.74 |
03/28 | 4,266 | 4,291 | 4,177 | 4,203 | -3.58% | 1,151,000 | 1兆2443億 | +0.21% | 22.52 | 2.73 |
03/27 | 4,368 | 4,396 | 4,322 | 4,359 | -0.3% | 1,011,500 | 1兆2905億 | +4.31% | 23.36 | 2.83 |
03/26 | 4,327 | 4,373 | 4,292 | 4,372 | +0.83% | 639,700 | 1兆2944億 | +5.15% | 23.43 | 2.84 |
03/25 | 4,436 | 4,436 | 4,332 | 4,336 | -2.25% | 689,800 | 1兆2837億 | +4.78% | 23.23 | 2.81 |
03/22 | 4,420 | 4,444 | 4,394 | 4,436 | +0.36% | 671,400 | 1兆3133億 | +7.75% | 23.77 | 2.88 |
03/21 | 4,495 | 4,496 | 4,420 | 4,420 | -0.25% | 1,070,000 | 1兆3086億 | +8.04% | 23.68 | 2.87 |
03/19 | 4,368 | 4,432 | 4,343 | 4,431 | +1.49% | 797,000 | 1兆3118億 | +8.92% | 23.74 | 2.87 |
03/18 | 4,247 | 4,372 | 4,236 | 4,366 | +3.17% | 825,500 | 1兆2926億 | +7.96% | 23.4 | 2.83 |
03/15 | 4,300 | 4,350 | 4,232 | 4,232 | -1.31% | 1,031,200 | 1兆2529億 | +5.2% | 22.68 | 2.74 |
03/14 | 4,220 | 4,289 | 4,213 | 4,288 | +2.88% | 905,200 | 1兆2695億 | +6.99% | 22.98 | 2.78 |
03/13 | 4,188 | 4,256 | 4,119 | 4,168 | +0.48% | 965,000 | 1兆2340億 | +4.17% | 22.33 | 2.7 |
03/12 | 4,127 | 4,156 | 4,051 | 4,148 | -0.88% | 726,900 | 1兆2280億 | +3.7% | 22.23 | 2.69 |
03/11 | 4,230 | 4,245 | 4,123 | 4,185 | -1.76% | 637,300 | 1兆2390億 | +4.65% | 22.43 | 2.71 |
03/08 | 4,243 | 4,282 | 4,207 | 4,260 | -0.37% | 912,900 | 1兆2612億 | +6.66% | 22.83 | 2.76 |
03/07 | 4,267 | 4,291 | 4,240 | 4,276 | +0.49% | 717,400 | 1兆2659億 | +7.22% | 22.91 | 2.77 |
03/06 | 4,100 | 4,264 | 4,092 | 4,255 | +3.33% | 1,100,600 | 1兆2597億 | +6.88% | 22.8 | 2.76 |
03/05 | 4,125 | 4,133 | 4,075 | 4,118 | -0.02% | 514,000 | 1兆2192億 | +3.6% | 22.07 | 2.67 |
03/04 | 4,159 | 4,195 | 4,116 | 4,119 | -0.39% | 830,600 | 1兆2195億 | +3.65% | 22.07 | 2.67 |
03/01 | 4,081 | 4,141 | 4,052 | 4,135 | +1.27% | 673,100 | 1兆2242億 | +4.05% | 22.16 | 2.68 |
02/29 | 4,000 | 4,107 | 4,000 | 4,083 | +2.08% | 1,507,000 | 1兆2088億 | +2.69% | 21.88 | 2.65 |
02/28 | 3,987 | 4,005 | 3,965 | 4,000 | 0% | 663,800 | 1兆1842億 | +0.5% | 21.43 | 2.59 |
02/27 | 3,934 | 4,022 | 3,934 | 4,000 | +1.88% | 823,000 | 1兆1842億 | +0.33% | 21.43 | 2.59 |
02/26 | 3,920 | 3,968 | 3,905 | 3,926 | +1.08% | 680,900 | 1兆1623億 | -1.65% | 21.04 | 2.55 |
02/22 | 3,840 | 3,888 | 3,840 | 3,884 | +1.2% | 709,500 | 1兆1499億 | -2.9% | 20.81 | 2.52 |
02/21 | 3,822 | 3,849 | 3,800 | 3,838 | -0.18% | 621,100 | 1兆1363億 | -4.29% | 20.57 | 2.49 |
02/20 | 3,830 | 3,862 | 3,810 | 3,845 | +0.44% | 677,700 | 1兆1383億 | -4.47% | 20.6 | 2.49 |
02/19 | 3,846 | 3,851 | 3,815 | 3,828 | -0.85% | 414,800 | 1兆1333億 | -5.29% | 20.51 | 2.48 |
02/16 | 3,862 | 3,878 | 3,826 | 3,861 | +0.78% | 585,700 | 1兆1431億 | -4.88% | 20.69 | 2.5 |
02/15 | 3,868 | 3,873 | 3,781 | 3,831 | +1.38% | 749,400 | 1兆1342億 | -5.94% | 20.53 | 2.48 |
02/14 | 3,811 | 3,813 | 3,745 | 3,779 | -1.64% | 596,600 | 1兆1188億 | -7.51% | 20.25 | 2.45 |
02/13 | 3,858 | 3,858 | 3,796 | 3,842 | +0.26% | 1,002,700 | 1兆1375億 | -6.22% | 20.59 | 2.49 |
02/09 | 3,838 | 3,868 | 3,825 | 3,832 | -0.29% | 662,300 | 1兆1345億 | -6.58% | 20.53 | 2.49 |
02/08 | 3,878 | 3,910 | 3,836 | 3,843 | -0.49% | 1,199,300 | 1兆1377億 | -6.45% | 20.59 | 2.49 |
02/07 | 3,935 | 3,947 | 3,789 | 3,862 | -5.85% | 1,983,800 | 1兆1434億 | -6.08% | 20.69 | 2.5 |
02/06 | 4,150 | 4,156 | 4,085 | 4,102 | -1.32% | 564,400 | 1兆2144億 | -0.34% | 21.98 | 2.66 |
02/05 | 4,161 | 4,168 | 4,127 | 4,157 | +1.14% | 424,700 | 1兆2307億 | +1.17% | 22.28 | 2.7 |
02/02 | 4,130 | 4,156 | 4,109 | 4,110 | +1.23% | 603,800 | 1兆2168億 | +0.24% | 22.02 | 2.67 |
02/01 | 4,061 | 4,096 | 4,034 | 4,060 | -1.19% | 391,100 | 1兆2020億 | -0.83% | 21.76 | 2.63 |
01/31 | 4,041 | 4,115 | 4,036 | 4,109 | +0.07% | 486,400 | 1兆2165億 | +0.49% | 22.02 | 2.66 |
01/30 | 4,148 | 4,148 | 4,100 | 4,106 | +0.02% | 280,300 | 1兆2156億 | +0.59% | 22 | 2.66 |
01/29 | 4,079 | 4,112 | 4,067 | 4,105 | +0.24% | 263,300 | 1兆2153億 | +0.71% | 22 | 2.66 |
01/26 | 4,113 | 4,118 | 4,071 | 4,095 | -0.8% | 468,200 | 1兆2124億 | +0.64% | 21.94 | 2.66 |
01/25 | 4,143 | 4,155 | 4,090 | 4,128 | -0.94% | 590,700 | 1兆2221億 | +1.65% | 22.12 | 2.68 |
01/24 | 4,193 | 4,201 | 4,130 | 4,167 | -0.83% | 617,000 | 1兆2337億 | +2.86% | 22.33 | 2.7 |
01/23 | 4,199 | 4,236 | 4,180 | 4,202 | +0.94% | 375,900 | 1兆2440億 | +4.01% | 22.52 | 2.73 |
01/22 | 4,136 | 4,178 | 4,129 | 4,163 | +0.92% | 316,000 | 1兆2325億 | +3.35% | 22.31 | 2.7 |
01/19 | 4,182 | 4,182 | 4,108 | 4,125 | -0.05% | 317,300 | 1兆2212億 | +2.66% | 22.1 | 2.68 |
01/18 | 4,124 | 4,154 | 4,118 | 4,127 | -0.34% | 412,200 | 1兆2218億 | +2.92% | 22.11 | 2.68 |
01/17 | 4,196 | 4,221 | 4,132 | 4,141 | -1.36% | 491,600 | 1兆2260億 | +3.58% | 22.19 | 2.69 |
01/16 | 4,252 | 4,252 | 4,194 | 4,198 | -1.71% | 368,000 | 1兆2429億 | +5.29% | 22.5 | 2.72 |
01/15 | 4,267 | 4,278 | 4,219 | 4,271 | +0.12% | 405,700 | 1兆2645億 | +7.42% | 22.89 | 2.77 |
01/12 | 4,261 | 4,275 | 4,227 | 4,266 | +1.21% | 699,000 | 1兆2630億 | +7.81% | 22.86 | 2.77 |
01/11 | 4,206 | 4,282 | 4,188 | 4,215 | +1.52% | 914,600 | 1兆2479億 | +6.98% | 22.59 | 2.73 |
01/10 | 4,077 | 4,154 | 4,072 | 4,152 | +2.34% | 670,100 | 1兆2292億 | +5.81% | 22.25 | 2.69 |
01/09 | 4,027 | 4,108 | 4,021 | 4,057 | +2.53% | 972,100 | 1兆2011億 | +3.73% | 21.74 | 2.63 |
01/05 | 4,003 | 4,017 | 3,957 | 3,957 | -0.78% | 540,100 | 1兆1715億 | +1.41% | 21.2 | 2.57 |
01/04 | 3,900 | 3,991 | 3,858 | 3,988 | +1.17% | 658,600 | 1兆1807億 | +2.36% | 21.37 | 2.59 |
2023 | ||||||||||
12/29 | 3,951 | 3,962 | 3,929 | 3,942 | -0.45% | 421,300 | 1兆1671億 | +1.31% | 21.12 | 2.56 |
12/28 | 3,977 | 3,982 | 3,933 | 3,960 | +0.64% | 355,200 | 1兆1724億 | +1.85% | 21.22 | 2.57 |
12/27 | 3,950 | 3,957 | 3,916 | 3,935 | +0.15% | 503,700 | 1兆1650億 | +1.31% | 21.09 | 2.55 |
12/26 | 3,936 | 3,953 | 3,911 | 3,929 | -0.36% | 395,300 | 1兆1632億 | +1.29% | 21.05 | 2.55 |
12/25 | 3,986 | 3,989 | 3,941 | 3,943 | +0.13% | 214,000 | 1兆1674億 | +1.81% | 21.13 | 2.56 |
12/22 | 3,946 | 3,980 | 3,926 | 3,938 | -0.13% | 422,200 | 1兆1659億 | +1.81% | 21.1 | 2.55 |
12/21 | 3,916 | 3,946 | 3,915 | 3,943 | -0.33% | 423,100 | 1兆1674億 | +2.07% | 21.13 | 2.56 |
12/20 | 3,941 | 3,989 | 3,934 | 3,956 | +0.43% | 602,600 | 1兆1712億 | +2.54% | 21.2 | 2.57 |
12/19 | 3,876 | 3,939 | 3,861 | 3,939 | +1.18% | 565,000 | 1兆1662億 | +2.34% | 21.11 | 2.55 |
12/18 | 3,900 | 3,914 | 3,842 | 3,893 | +0.67% | 595,300 | 1兆1526億 | +1.33% | 20.86 | 2.52 |
12/15 | 3,892 | 3,907 | 3,860 | 3,867 | -0.36% | 863,100 | 1兆1449億 | +0.7% | 20.72 | 2.51 |
12/14 | 3,896 | 3,919 | 3,847 | 3,881 | -0.54% | 538,200 | 1兆1490億 | +1.04% | 20.8 | 2.52 |
12/13 | 3,922 | 3,934 | 3,894 | 3,902 | -0.54% | 431,800 | 1兆1552億 | +1.54% | 20.91 | 2.53 |
12/12 | 3,971 | 3,975 | 3,906 | 3,923 | -0.05% | 536,000 | 1兆1614億 | +2.24% | 21.02 | 2.54 |
12/11 | 3,882 | 3,938 | 3,859 | 3,925 | +2.32% | 762,600 | 1兆1620億 | +2.43% | 21.03 | 2.55 |
12/08 | 3,860 | 3,876 | 3,817 | 3,836 | -0.85% | 822,700 | 1兆1357億 | +0.37% | 20.56 | 2.49 |
12/07 | 3,890 | 3,903 | 3,851 | 3,869 | -0.85% | 617,500 | 1兆1454億 | +1.44% | 20.73 | 2.51 |
12/06 | 3,848 | 3,908 | 3,835 | 3,902 | +2.33% | 666,500 | 1兆1552億 | +2.66% | 20.91 | 2.53 |
12/05 | 3,829 | 3,853 | 3,791 | 3,813 | -0.26% | 490,100 | 1兆1289億 | +0.74% | 20.43 | 2.47 |
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 | 1,443 8/9 | 850 3/17 | 9,767,000 5/22 | - | - | +14.29% 5/22 | -20.68% 8/17 |
2009年 3月期 | 1,204 6/6 | 510 10/28 | 6,314,000 5/30 | - | - | +14.06% 11/14 | -27.12% 10/27 |
2010年 3月期 | 792 7/1 | 531 11/27 | 6,630,000 6/4 | - | - | +20.66% 6/5 | -9.34% 11/27 |
2011年 3月期 | 808 4/27 | 555 3/15 | 4,502,000 11/11 | 2392億2456万 | 1643億1885万 | +9.42% 9/21 | -14.48% 3/15 |
2012年 3月期 | 785 4/1 | 555 9/6 | 4,370,000 5/11 | 2324億1495万 | 1643億1885万 | +9.5% 9/30 | -12.58% 8/22 |
2013年 3月期 | 751 4/2 | 481 11/13 | 6,360,000 3/27 | 2223億4857万 | 1424億967万 | +19.52% 3/27 | -10.21% 8/7 |
2014年 3月期 | 1,003 11/18 | 627 4/2 | 3,989,000 5/13 | 2969億5821万 | 1856億3589万 | +19.45% 5/13 | -9.73% 6/7 |
2015年 3月期 | 1,434 3/18 | 801 5/21 | 7,638,000 11/12 | 4245億6470万 | 2371億5225万 | +21.72% 11/18 | -6.69% 8/8 |
2016年 3月期 | 2,115 8/7 | 1,338 4/1 | 4,165,000 8/7 | 6261億8853万 | 3961億4196万 | +13.5% 5/19 | -12.98% 8/25 |
2017年 3月期 | 1,961 2/2 | 1,344 7/8 | 3,613,000 8/17 | 5805億9371万 | 3979億1838万 | +10.04% 5/9 | -13.1% 7/8 |
2018年 3月期 | 3,145 2/1 | 1,722 4/13 | 3,134,600 2/1 | 9311億4086万 | 5098億3293万 | +13.24% 11/8 | -7.05% 8/14 |
2019年 3月期 | 3,670 9/27 | 2,008 1/4 | 3,779,300 5/31 | 1兆865億 | 5945億901万 | +14.66% 2/7 | -18.03% 10/29 |
2020年 3月期 | 3,510 12/24 | 2,148 3/13 | 3,418,000 3/5 | 1兆392億 | 6359億5884万 | +16.11% 11/13 | -15.17% 3/16 |
2021年 3月期 | 4,450 2/22 | 2,581 5/7 | 8,007,500 4/13 | 1兆3175億 | 7641億5725万 | +14.73% 11/11 | -8.24% 2/26 |
2022年 3月期 | 5,550 9/14 | 3,675 5/19 | 2,500,400 5/27 | 1兆6431億 | 1兆880億 | +11.13% 9/14 | -13.71% 1/19 |
2023年 3月期 | 4,875 5/23 | 3,570 1/5 | 3,438,400 10/28 | 1兆4433億 | 1兆569億 | +10.74% 5/23 | -9.25% 8/29 |
最新 | 4,317 2024/5/2 | 368,200 | 1兆2781億 | +3.2% 4,183 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%(1.56倍)
- 1985/12/28 vs 1984/12/28
- 17%(1.17倍)
- 1986/12/27 vs 1985/12/28
- 10%(1.1倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- 17%(1.17倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 26%(1.26倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -45%(0.55倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 66%(1.66倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 58%(1.58倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/05/02 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
261円(2002/10/09) - 1554%(16.54倍)
4,317円(5/2)