株価チャート
株価
3/18
- 前日 (3/15)
- 1,274
- 始値
- 1,290
- 高値
- 1,300
- 安値
- 1,283
- 終値 +2.04%
- 1,300
- 出来高 -23.85%
- 1,657,500
乖離率
- 株価(5日)
移動平均値 - +3.17%
1,260 - 株価(25日)
移動平均値 - +2.77%
1,265 - 出来高(5日)
移動平均値 - -1.69%
1,685,980
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 1,290 | 1,300 | 1,283 | 1,300 | +2.04% | 1,657,500 | 7923億7857万 | +2.77% | 18 | 0.8 |
03/15 | 1,258 | 1,279 | 1,253 | 1,274 | +1.92% | 2,176,500 | 7765億3099万 | +0.79% | 17.64 | 0.79 |
03/14 | 1,247 | 1,251 | 1,236 | 1,250 | +1.46% | 1,770,900 | 7619億247万 | -1.11% | 17.3 | 0.77 |
03/13 | 1,255 | 1,264 | 1,225 | 1,232 | -1.04% | 1,495,500 | 7509億3107万 | -2.3% | 17.05 | 0.76 |
03/12 | 1,252 | 1,253 | 1,225 | 1,245 | -0.56% | 1,329,500 | 7588億5486万 | -1.19% | 17.23 | 0.77 |
03/11 | 1,269 | 1,269 | 1,234 | 1,252 | -3.02% | 2,091,100 | 7631億2151万 | -0.4% | 17.33 | 0.77 |
03/08 | 1,265 | 1,294 | 1,261 | 1,291 | +2.14% | 2,239,700 | 7868億9287万 | +3.03% | 17.87 | 0.8 |
03/07 | 1,280 | 1,292 | 1,258 | 1,264 | -1.86% | 1,709,300 | 7704億3578万 | +1.28% | 17.5 | 0.78 |
03/06 | 1,285 | 1,307 | 1,279 | 1,288 | +0.94% | 3,013,800 | 7850億6430万 | +3.54% | 17.83 | 0.79 |
03/05 | 1,259 | 1,278 | 1,247 | 1,276 | +1.59% | 2,170,500 | 7777億5004万 | +2.99% | 17.66 | 0.79 |
03/04 | 1,259 | 1,263 | 1,250 | 1,256 | -0.4% | 1,566,800 | 7655億5960万 | +1.78% | 17.39 | 0.77 |
03/01 | 1,251 | 1,269 | 1,249 | 1,261 | +1.29% | 1,388,600 | 7686億721万 | +2.44% | 17.46 | 0.78 |
02/29 | 1,255 | 1,259 | 1,238 | 1,245 | -1.27% | 2,523,100 | 7588億5486万 | +1.38% | 17.23 | 0.77 |
02/28 | 1,278 | 1,284 | 1,255 | 1,261 | -1.33% | 1,641,000 | 7686億721万 | +2.85% | 17.46 | 0.78 |
02/27 | 1,252 | 1,285 | 1,252 | 1,278 | +2.24% | 2,003,400 | 7789億6908万 | +4.5% | 17.69 | 0.79 |
02/26 | 1,274 | 1,281 | 1,248 | 1,250 | -1.65% | 2,394,400 | 7619億247万 | +2.54% | 17.3 | 0.77 |
02/22 | 1,272 | 1,278 | 1,262 | 1,271 | +0.39% | 1,878,400 | 7747億243万 | +4.44% | 17.59 | 0.78 |
02/21 | 1,262 | 1,268 | 1,254 | 1,266 | -0.55% | 2,047,600 | 7716億5482万 | +4.28% | 17.53 | 0.78 |
02/20 | 1,276 | 1,286 | 1,269 | 1,273 | -0.47% | 1,739,500 | 7759億2147万 | +5.12% | 17.62 | 0.78 |
02/19 | 1,275 | 1,279 | 1,257 | 1,279 | +0.63% | 1,464,000 | 7795億7860万 | +5.88% | 17.71 | 0.79 |
02/16 | 1,269 | 1,278 | 1,265 | 1,271 | +0.79% | 2,086,400 | 7747億243万 | +5.56% | 17.59 | 0.78 |
02/15 | 1,250 | 1,266 | 1,236 | 1,261 | +1.69% | 2,279,700 | 7686億721万 | +5.08% | 17.46 | 0.78 |
02/14 | 1,263 | 1,266 | 1,230 | 1,240 | -2.75% | 2,604,700 | 7558億725万 | +3.77% | 17.17 | 0.76 |
02/13 | 1,267 | 1,279 | 1,263 | 1,275 | +0.63% | 2,393,000 | 7771億4052万 | +7.05% | 17.65 | 0.79 |
02/09 | 1,256 | 1,287 | 1,248 | 1,267 | -0.16% | 3,086,100 | 7722億6434万 | +6.92% | 17.54 | 0.78 |
02/08 | 1,270 | 1,280 | 1,248 | 1,269 | -0.08% | 3,083,300 | 7734億8339万 | +7.72% | 17.57 | 0.78 |
02/07 | 1,253 | 1,275 | 1,237 | 1,270 | +6.63% | 5,485,200 | 7740億9291万 | +8.45% | 17.58 | 0.78 |
02/06 | 1,199 | 1,208 | 1,187 | 1,191 | -0.42% | 2,631,200 | 7259億4067万 | +2.32% | 16.49 | 0.73 |
02/05 | 1,176 | 1,204 | 1,174 | 1,196 | +2.05% | 2,488,300 | 7289億8828万 | +3.1% | 16.56 | 0.74 |
02/02 | 1,166 | 1,182 | 1,164 | 1,172 | +1.56% | 1,744,100 | 7143億5975万 | +1.47% | 16.22 | 0.72 |
02/01 | 1,156 | 1,161 | 1,146 | 1,154 | -1.2% | 1,320,200 | 7033億8836万 | +0.26% | 15.98 | 0.71 |
01/31 | 1,145 | 1,172 | 1,145 | 1,168 | +1.13% | 1,823,100 | 7119億2167万 | +1.83% | 16.17 | 0.72 |
01/30 | 1,166 | 1,173 | 1,153 | 1,155 | -0.86% | 1,330,800 | 7039億9788万 | +1.14% | 15.99 | 0.71 |
01/29 | 1,165 | 1,180 | 1,163 | 1,165 | 0% | 1,274,400 | 7100億9310万 | +2.28% | 16.13 | 0.72 |
01/26 | 1,175 | 1,177 | 1,162 | 1,165 | -0.77% | 1,372,200 | 7100億9310万 | +2.64% | 16.13 | 0.72 |
01/25 | 1,184 | 1,191 | 1,169 | 1,174 | -0.76% | 1,710,400 | 7155億7880万 | +3.8% | 16.25 | 0.72 |
01/24 | 1,183 | 1,190 | 1,176 | 1,183 | -0.76% | 1,344,200 | 7210億6449万 | +4.88% | 16.38 | 0.73 |
01/23 | 1,209 | 1,214 | 1,191 | 1,192 | -0.42% | 1,743,900 | 7265億5019万 | +6.05% | 16.5 | 0.73 |
01/22 | 1,194 | 1,205 | 1,185 | 1,197 | +1.79% | 1,652,300 | 7295億9780万 | +6.78% | 16.57 | 0.74 |
01/19 | 1,200 | 1,203 | 1,172 | 1,176 | -1.09% | 1,161,400 | 7167億9784万 | +5.19% | 16.28 | 0.73 |
01/18 | 1,200 | 1,203 | 1,188 | 1,189 | -0.17% | 1,472,200 | 7247億2163万 | +6.45% | 16.46 | 0.73 |
01/17 | 1,189 | 1,229 | 1,189 | 1,191 | -1.16% | 2,310,000 | 7259億4067万 | +6.91% | 16.49 | 0.73 |
01/16 | 1,197 | 1,206 | 1,190 | 1,205 | +0.25% | 1,765,100 | 7344億7398万 | +8.27% | 16.68 | 0.74 |
01/15 | 1,191 | 1,203 | 1,184 | 1,202 | +2.74% | 1,885,200 | 7326億4541万 | +8% | 16.64 | 0.74 |
01/12 | 1,191 | 1,192 | 1,165 | 1,170 | +0.6% | 2,039,000 | 7131億4071万 | +5.22% | 16.2 | 0.72 |
01/11 | 1,172 | 1,180 | 1,159 | 1,163 | +1.04% | 1,958,000 | 7088億7406万 | +4.59% | 16.1 | 0.72 |
01/10 | 1,133 | 1,154 | 1,133 | 1,151 | +1.86% | 1,986,000 | 7015億5979万 | +3.41% | 15.93 | 0.71 |
01/09 | 1,125 | 1,136 | 1,123 | 1,130 | +0.89% | 1,581,600 | 6887億5983万 | +1.35% | 15.64 | 0.7 |
01/05 | 1,112 | 1,122 | 1,104 | 1,120 | +0.81% | 1,987,200 | 6826億6461万 | +0.18% | 15.5 | 0.69 |
01/04 | 1,085 | 1,111 | 1,070 | 1,111 | +2.59% | 1,987,000 | 6771億7891万 | -0.8% | 15.38 | 0.68 |
2023 | ||||||||||
12/29 | 1,089 | 1,097 | 1,077 | 1,083 | -0.82% | 1,535,400 | 6601億1230万 | -3.48% | 14.99 | 0.67 |
12/28 | 1,088 | 1,093 | 1,082 | 1,092 | -0.18% | 921,700 | 6655億9799万 | -3.11% | 15.12 | 0.67 |
12/27 | 1,090 | 1,098 | 1,088 | 1,094 | +0.92% | 2,021,600 | 6668億1704万 | -3.19% | 15.14 | 0.67 |
12/26 | 1,075 | 1,085 | 1,071 | 1,084 | +1.4% | 1,421,300 | 6607億2182万 | -4.41% | 15.01 | 0.67 |
12/25 | 1,072 | 1,074 | 1,064 | 1,069 | +2% | 1,495,800 | 6515億7899万 | -6.06% | 14.8 | 0.66 |
12/22 | 1,050 | 1,065 | 1,048 | 1,048 | -0.1% | 1,695,900 | 6387億7903万 | -8.23% | 14.51 | 0.65 |
12/21 | 1,062 | 1,063 | 1,049 | 1,049 | -1.96% | 2,020,300 | 6393億8855万 | -8.62% | 14.52 | 0.65 |
12/20 | 1,067 | 1,084 | 1,066 | 1,070 | 0% | 2,154,900 | 6521億8851万 | -7.36% | 14.81 | 0.66 |
12/19 | 1,078 | 1,081 | 1,065 | 1,070 | +0.09% | 1,383,600 | 6521億8851万 | -7.68% | 14.81 | 0.66 |
12/18 | 1,080 | 1,080 | 1,062 | 1,069 | -1.57% | 1,707,300 | 6515億7899万 | -8.24% | 14.8 | 0.66 |
12/15 | 1,080 | 1,098 | 1,078 | 1,086 | +0.74% | 3,320,400 | 6619億4086万 | -7.34% | 15.03 | 0.67 |
12/14 | 1,120 | 1,125 | 1,076 | 1,078 | -4.69% | 2,588,600 | 6570億6469万 | -8.33% | 14.92 | 0.66 |
12/13 | 1,126 | 1,135 | 1,125 | 1,131 | +0.53% | 1,316,500 | 6893億6935万 | -4.31% | 15.66 | 0.7 |
12/12 | 1,142 | 1,147 | 1,121 | 1,125 | -0.88% | 1,463,800 | 6857億1222万 | -5.22% | 15.57 | 0.69 |
12/11 | 1,145 | 1,145 | 1,127 | 1,135 | +1.25% | 1,566,800 | 6918億744万 | -4.78% | 15.71 | 0.7 |
12/08 | 1,159 | 1,160 | 1,111 | 1,121 | -4.27% | 2,930,000 | 6832億7413万 | -6.27% | 15.52 | 0.69 |
12/07 | 1,183 | 1,190 | 1,168 | 1,171 | -1.84% | 1,272,800 | 7137億5023万 | -2.5% | 16.21 | 0.72 |
12/06 | 1,186 | 1,193 | 1,179 | 1,193 | +1.02% | 1,110,800 | 7271億5971万 | -0.75% | 16.52 | 0.74 |
12/05 | 1,175 | 1,185 | 1,167 | 1,181 | +0.85% | 1,966,800 | 7198億4545万 | -1.75% | 16.35 | 0.73 |
12/04 | 1,187 | 1,196 | 1,164 | 1,171 | -1.76% | 1,346,100 | 7137億5023万 | -2.74% | 16.21 | 0.72 |
12/01 | 1,212 | 1,218 | 1,186 | 1,192 | -1.24% | 1,535,900 | 7265億5019万 | -1.16% | 16.5 | 0.73 |
11/30 | 1,194 | 1,211 | 1,184 | 1,207 | +1.51% | 3,288,000 | 7356億9302万 | 0% | 16.71 | 0.74 |
11/29 | 1,174 | 1,199 | 1,171 | 1,189 | +1.19% | 1,795,100 | 7247億2163万 | -1.49% | 16.46 | 0.73 |
11/28 | 1,182 | 1,185 | 1,168 | 1,175 | +0.34% | 1,170,400 | 7161億8832万 | -2.73% | 16.27 | 0.72 |
11/27 | 1,200 | 1,200 | 1,166 | 1,171 | -2.17% | 1,443,700 | 7137億5023万 | -3.22% | 16.21 | 0.72 |
11/24 | 1,187 | 1,204 | 1,183 | 1,197 | +1.18% | 1,271,600 | 7295億9780万 | -1.32% | 16.57 | 0.74 |
11/22 | 1,178 | 1,190 | 1,177 | 1,183 | +0.42% | 1,242,400 | 7210億6449万 | -2.71% | 16.38 | 0.73 |
11/21 | 1,173 | 1,184 | 1,154 | 1,178 | -0.08% | 2,116,800 | 7180億1689万 | -3.36% | 16.31 | 0.73 |
11/20 | 1,192 | 1,207 | 1,176 | 1,179 | -0.92% | 1,757,600 | 7186億2641万 | -3.52% | 16.32 | 0.73 |
11/17 | 1,184 | 1,190 | 1,179 | 1,190 | 0% | 2,388,800 | 7253億3115万 | -2.94% | 16.47 | 0.73 |
11/16 | 1,218 | 1,228 | 1,190 | 1,190 | -1.98% | 1,494,100 | 7253億3115万 | -3.25% | 16.47 | 0.73 |
11/15 | 1,198 | 1,215 | 1,193 | 1,214 | +1.93% | 2,204,000 | 7399億5968万 | -1.62% | 16.81 | 0.75 |
11/14 | 1,222 | 1,237 | 1,188 | 1,191 | -2.14% | 2,288,000 | 7259億4067万 | -3.64% | 16.49 | 0.73 |
11/13 | 1,238 | 1,245 | 1,207 | 1,217 | -0.9% | 1,328,500 | 7417億8824万 | -1.7% | 16.85 | 0.75 |
11/10 | 1,198 | 1,229 | 1,186 | 1,228 | +3.19% | 2,445,100 | 7484億9298万 | -0.89% | 17 | 0.76 |
11/09 | 1,161 | 1,199 | 1,157 | 1,190 | -3.72% | 4,006,700 | 7253億3115万 | -3.95% | 16.47 | 0.73 |
11/08 | 1,261 | 1,265 | 1,225 | 1,236 | -1.12% | 2,515,100 | 7533億6916万 | -0.56% | 17.11 | 0.76 |
11/07 | 1,261 | 1,269 | 1,246 | 1,250 | -0.48% | 1,493,600 | 7619億247万 | +0.4% | 17.3 | 0.77 |
11/06 | 1,251 | 1,263 | 1,237 | 1,256 | +1.87% | 1,869,900 | 7655億5960万 | +0.72% | 17.39 | 0.77 |
11/02 | 1,251 | 1,251 | 1,228 | 1,233 | -0.32% | 1,655,000 | 7515億4059万 | -1.28% | 17.07 | 0.76 |
11/01 | 1,238 | 1,259 | 1,228 | 1,237 | +1.98% | 1,728,600 | 7539億7868万 | -1.2% | 17.12 | 0.76 |
10/31 | 1,196 | 1,218 | 1,183 | 1,213 | +2.36% | 2,092,000 | 7393億5015万 | -3.42% | 16.79 | 0.75 |
10/30 | 1,210 | 1,216 | 1,173 | 1,185 | -3.66% | 1,980,400 | 7222億8354万 | -5.95% | 16.4 | 0.73 |
10/27 | 1,211 | 1,235 | 1,204 | 1,230 | +1.23% | 2,469,600 | 7497億1203万 | -2.84% | 17.03 | 0.76 |
10/26 | 1,205 | 1,224 | 1,203 | 1,215 | -0.74% | 1,696,900 | 7405億6920万 | -4.33% | 16.82 | 0.75 |
10/25 | 1,203 | 1,232 | 1,201 | 1,224 | +2.51% | 2,134,100 | 7460億5490万 | -4% | 16.94 | 0.75 |
10/24 | 1,214 | 1,219 | 1,183 | 1,194 | -1.73% | 1,967,500 | 7277億6924万 | -6.72% | 16.53 | 0.74 |
10/23 | 1,215 | 1,222 | 1,198 | 1,215 | -0.98% | 1,913,400 | 7405億6920万 | -5.45% | 16.82 | 0.75 |
10/20 | 1,249 | 1,251 | 1,227 | 1,227 | -2.85% | 2,207,300 | 7478億8346万 | -4.81% | 16.99 | 0.76 |
10/19 | 1,240 | 1,265 | 1,235 | 1,263 | +0.4% | 1,916,700 | 7698億2625万 | -2.17% | 17.48 | 0.78 |
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 | 2,950 6/25 | 1,395 3/18 3/17 | 10,822,000 1/31 | - | - | +10.86% 4/28 | -19.33% 1/23 |
2009年 3月期 | 1,986 6/30 | 770 10/28 | 11,000,000 8/28 | - | - | +24.35% 1/7 | -36.75% 10/27 |
2010年 3月期 | 1,473 3/31 | 1,089 7/13 | 8,635,000 6/18 | 1兆972億 | - | +11.35% 4/5 | -11.38% 7/13 |
2011年 3月期 | 1,647 4/26 | 818 3/17 | 17,361,000 2/3 | 1兆2268億 | 6093億3801万 | +6.41% 10/5 | -19.28% 3/17 |
2012年 3月期 | 977 4/1 | 588 2/6 | 24,761,000 2/1 | 7277億7902万 | 4380億825万 | +16.04% 3/2 | -14.27% 8/19 |
2013年 3月期 | 1,113 1/22 | 486 7/26 | 21,640,000 12/19 | 8290億8705万 | 3620億2723万 | +26.27% 12/19 | -19.03% 7/25 |
2014年 3月期 | 1,422 5/23 | 919 4/2 | 20,955,000 4/30 | 1兆592億 | 6845億7412万 | +13.38% 5/20 | -12.59% 6/13 |
2015年 3月期 | 1,358 3/25 | 1,032 10/17 | 11,574,400 11/4 | 1兆115億 | 7687億4926万 | +9.29% 3/25 | -10.72% 10/17 |
2016年 3月期 | 1,381 10/26 | 1,041 2/12 | 18,849,400 4/30 | 1兆287億 | 7754億5347万 | +8.3% 9/9 | -14.64% 5/2 |
2017年 3月期 | 1,213 4/25 | 804 11/9 | 14,926,600 5/2 | 9035億7835万 | 5989億931万 | +14.44% 12/9 | -12.85% 5/13 |
2018年 3月期 | 1,255 2/5 | 837 5/1 | 15,653,200 5/1 | 9348億6465万 | 6234億9140万 | +12.53% 2/5 | -12.06% 11/6 |
2019年 3月期 | 1,270 10/5 | 938 5/30 | 10,810,300 8/30 | 9460億3833万 | 6987億2752万 | +10.27% 7/30 | -12.3% 10/29 |
2020年 3月期 | 1,289 1/28 | 667 3/18 | 14,408,800 3/27 | 9601億9166万 | 4968億5635万 | +10.65% 11/12 | -31.98% 3/17 3/16 |
2021年 3月期 | 1,244 3/16 | 625 11/6 | 25,558,600 3/5 | 9266億7062万 | 4655億7004万 | +30.29% 3/5 | -13.24% 7/31 |
2022年 3月期 | 1,429 6/7 | 909 3/9 | 11,608,900 8/5 | 1兆644億 | 5794億5857万 | +12.68% 6/7 | -10.87% 8/5 |
2023年 3月期 | 1,197 6/7 | 907 4/27 | 15,547,600 5/31 | 7630億4940万 | 5781億8363万 | +13.69% 6/3 | -7.71% 7/6 |
最新 | 1,300 2024/3/18 | 1,657,500 | 7923億7857万 | +2.77% 1,265 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 5%(1.05倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/30
- -5%(0.95倍)
- 1993/12/30 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/30
- 38%(1.38倍)
- 1995/12/29 vs 1994/12/30
- 14%(1.14倍)
- 1996/12/30 vs 1995/12/29
- 18%(1.18倍)
- 1997/12/30 vs 1996/12/30
- 22%(1.22倍)
- 1998/12/30 vs 1997/12/30
- -36%(0.64倍)
- 1999/12/30 vs 1998/12/30
- 85%(1.85倍)
- 2000/12/29 vs 1999/12/30
- 10%(1.1倍)
- 2001/12/28 vs 2000/12/29
- 16%(1.16倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -44%(0.56倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -43%(0.57倍)
- 2021/12/30 vs 2020/12/30
- 58%(1.58倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/03/18 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
402円(1992/04/14) - 223%(3.23倍)
1,300円(3/18)