株価チャート
株価
5/20
- 前日 (5/17)
- 2,992
- 始値
- 2,992
- 高値
- 3,074
- 安値
- 2,991
- 終値 +2.17%
- 3,057
- 出来高 +7.74%
- 4,856,100
乖離率
- 株価(5日)
移動平均値 - +1.49%
3,012 - 株価(25日)
移動平均値 - +8.48%
2,818 - 出来高(5日)
移動平均値 - -2.5%
4,980,420
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 | 2,992 | 3,074 | 2,991 | 3,057 | +2.17% | 4,856,100 | 5兆1244億 | +8.48% | 10.66 | 1.48 |
05/17 | 2,975 | 3,003 | 2,972 | 2,992 | -0.43% | 4,507,100 | 5兆154億 | +6.78% | 10.44 | 1.45 |
05/16 | 3,035 | 3,041 | 2,982 | 3,005 | -0.2% | 4,618,000 | 5兆372億 | +7.71% | 10.48 | 1.45 |
05/15 | 2,985 | 3,039 | 2,984 | 3,011 | +0.47% | 4,822,700 | 5兆473億 | +8.5% | 10.5 | 1.46 |
05/14 | 3,018 | 3,046 | 2,988 | 2,997 | -0.79% | 6,098,200 | 5兆238億 | +8.63% | 10.45 | 1.45 |
05/13 | 3,038 | 3,048 | 2,990 | 3,021 | -1.15% | 5,682,000 | 5兆640億 | +10.13% | 10.54 | 1.46 |
05/10 | 2,950 | 3,079 | 2,950 | 3,056 | +4.26% | 9,057,700 | 5兆1227億 | +12.15% | 10.66 | 1.48 |
05/09 | 2,910 | 2,950 | 2,897 | 2,931 | +1.88% | 7,086,200 | 4兆9132億 | +8.35% | 10.22 | 1.42 |
05/08 | 2,914 | 2,921 | 2,850 | 2,877 | -1.27% | 8,656,000 | 4兆8227億 | +6.95% | 10.04 | 1.39 |
05/07 | 2,951 | 2,975 | 2,877 | 2,914 | +0.45% | 11,406,900 | 4兆8847億 | +8.73% | 10.16 | 1.41 |
05/02 | 2,852 | 2,922 | 2,849 | 2,901 | +1.86% | 10,318,700 | 4兆8629億 | +8.73% | 10.12 | 1.4 |
05/01 | 2,803 | 2,852 | 2,786 | 2,848 | +0.85% | 6,068,400 | 4兆7740億 | +7.15% | 9.93 | 1.38 |
04/30 | 2,768 | 2,845 | 2,761 | 2,824 | +4.36% | 10,498,600 | 4兆7338億 | +6.57% | 9.85 | 1.37 |
04/26 | 2,705 | 2,717 | 2,681 | 2,706 | +1.31% | 5,199,100 | 4兆5360億 | +2.38% | 9.44 | 1.31 |
04/25 | 2,676 | 2,728 | 2,671 | 2,671 | -1.18% | 4,518,300 | 4兆4773億 | +1.1% | 9.32 | 1.29 |
04/24 | 2,666 | 2,709 | 2,662 | 2,703 | +1.73% | 5,307,400 | 4兆5310億 | +2.35% | 9.43 | 1.31 |
04/23 | 2,675 | 2,691 | 2,648 | 2,657 | +0.42% | 3,313,500 | 4兆4539億 | +0.83% | 9.27 | 1.29 |
04/22 | 2,648 | 2,680 | 2,629 | 2,646 | +1.85% | 4,647,000 | 4兆4354億 | +0.65% | 9.23 | 1.28 |
04/19 | 2,643 | 2,643 | 2,564 | 2,598 | -1.85% | 7,502,400 | 4兆3550億 | -0.92% | 9.06 | 1.26 |
04/18 | 2,580 | 2,654 | 2,572 | 2,647 | +1.73% | 4,331,600 | 4兆4371億 | +1.22% | 9.23 | 1.28 |
04/17 | 2,673 | 2,675 | 2,595 | 2,602 | -2.55% | 6,221,300 | 4兆3617億 | -0.08% | 9.08 | 1.26 |
04/16 | 2,745 | 2,768 | 2,651 | 2,670 | -3.01% | 6,527,700 | 4兆4757億 | +2.89% | 9.31 | 1.29 |
04/15 | 2,695 | 2,786 | 2,667 | 2,753 | +2.84% | 9,382,700 | 4兆6148億 | +6.46% | 9.6 | 1.33 |
04/12 | 2,693 | 2,695 | 2,655 | 2,677 | -0.37% | 4,925,600 | 4兆4874億 | +3.88% | 9.34 | 1.3 |
04/11 | 2,647 | 2,703 | 2,644 | 2,687 | +0.9% | 4,921,700 | 4兆5042億 | +4.51% | 9.37 | 1.3 |
04/10 | 2,661 | 2,675 | 2,639 | 2,663 | -0.89% | 4,200,500 | 4兆4639億 | +3.78% | 9.29 | 1.29 |
04/09 | 2,640 | 2,687 | 2,633 | 2,687 | +2.13% | 5,743,900 | 4兆5042億 | +4.96% | 9.37 | 1.3 |
04/08 | 2,634 | 2,642 | 2,609 | 2,631 | +0.88% | 4,200,000 | 4兆4103億 | +3.1% | 9.18 | 1.27 |
04/05 | 2,572 | 2,619 | 2,565 | 2,608 | +0.27% | 4,796,000 | 4兆3717億 | +2.39% | 9.1 | 1.26 |
04/04 | 2,610 | 2,632 | 2,597 | 2,601 | +1.36% | 6,066,700 | 4兆3600億 | +2.36% | 9.07 | 1.26 |
04/03 | 2,536 | 2,590 | 2,496 | 2,566 | +0.12% | 6,304,400 | 4兆3013億 | +1.1% | 8.95 | 1.24 |
04/02 | 2,572 | 2,583 | 2,544 | 2,563 | +0.35% | 4,401,900 | 4兆2963億 | +1.1% | 8.94 | 1.24 |
04/01 | 2,632 | 2,643 | 2,525 | 2,554 | -2.85% | 5,378,900 | 4兆2812億 | +0.75% | 8.91 | 1.24 |
03/29 | 2,615 | 2,640 | 2,604 | 2,629 | +0.69% | 3,883,000 | 4兆4069億 | +3.83% | 9.3 | 1.27 |
03/28 | 2,591 | 2,632 | 2,582 | 2,611 | -1.25% | 5,712,600 | 4兆3768億 | +3.41% | 9.24 | 1.26 |
03/27 | 2,660 | 2,708 | 2,644 | 2,644 | +0.15% | 7,867,200 | 4兆4321億 | +4.96% | 9.35 | 1.27 |
03/26 | 2,668 | 2,669 | 2,637 | 2,640 | -0.94% | 4,432,800 | 4兆4254億 | +5.1% | 9.34 | 1.27 |
03/25 | 2,686 | 2,686 | 2,657 | 2,665 | -0.49% | 4,898,300 | 4兆4673億 | +6.47% | 9.43 | 1.28 |
03/22 | 2,676 | 2,696 | 2,653 | 2,678 | +0.94% | 7,754,100 | 4兆4891億 | +7.51% | 9.47 | 1.29 |
03/21 | 2,600 | 2,655 | 2,593 | 2,653 | +4% | 11,014,100 | 4兆4472億 | +6.98% | 9.38 | 1.28 |
03/19 | 2,507 | 2,553 | 2,492 | 2,551 | +1.71% | 6,092,200 | 4兆2762億 | +3.28% | 9.02 | 1.23 |
03/18 | 2,488 | 2,511 | 2,471 | 2,508 | +2.12% | 5,306,000 | 4兆2041億 | +1.83% | 8.87 | 1.21 |
03/15 | 2,418 | 2,476 | 2,412 | 2,456 | +1.36% | 12,367,900 | 4兆1169億 | -0.08% | 8.69 | 1.18 |
03/14 | 2,390 | 2,428 | 2,372 | 2,423 | +2.28% | 5,927,200 | 4兆616億 | -1.3% | 8.57 | 1.17 |
03/13 | 2,425 | 2,434 | 2,349 | 2,369 | -0.84% | 5,737,200 | 3兆9711億 | -3.38% | 8.38 | 1.14 |
03/12 | 2,392 | 2,395 | 2,327 | 2,389 | -1.85% | 8,035,900 | 4兆46億 | -2.57% | 8.45 | 1.15 |
03/11 | 2,503 | 2,506 | 2,402 | 2,434 | -3.87% | 7,446,500 | 4兆801億 | -0.86% | 8.61 | 1.17 |
03/08 | 2,538 | 2,559 | 2,514 | 2,532 | -0.2% | 5,441,300 | 4兆2443億 | +2.97% | 8.96 | 1.22 |
03/07 | 2,584 | 2,625 | 2,530 | 2,537 | -0.39% | 8,146,800 | 4兆2527億 | +3.17% | 8.97 | 1.22 |
03/06 | 2,508 | 2,547 | 2,486 | 2,547 | +1.39% | 5,388,700 | 4兆2695億 | +3.66% | 9.01 | 1.23 |
03/05 | 2,480 | 2,520 | 2,465 | 2,512 | +0.8% | 4,344,900 | 4兆2108億 | +2.28% | 8.88 | 1.21 |
03/04 | 2,515 | 2,520 | 2,483 | 2,492 | -0.52% | 4,622,800 | 4兆1773億 | +1.55% | 8.81 | 1.2 |
03/01 | 2,482 | 2,515 | 2,482 | 2,505 | +1.33% | 4,469,100 | 4兆1991億 | +2.08% | 8.86 | 1.21 |
02/29 | 2,500 | 2,502 | 2,462 | 2,472 | -1.47% | 9,386,400 | 4兆1438億 | +0.77% | 8.74 | 1.19 |
02/28 | 2,512 | 2,527 | 2,487 | 2,509 | -0.12% | 5,882,900 | 4兆2274億 | +2.2% | 8.92 | 1.22 |
02/27 | 2,559 | 2,560 | 2,509 | 2,512 | -1.45% | 7,178,400 | 4兆2325億 | +2.24% | 8.93 | 1.22 |
02/26 | 2,545 | 2,635 | 2,536 | 2,549 | +2.16% | 13,795,100 | 4兆2948億 | +3.79% | 9.06 | 1.23 |
02/22 | 2,459 | 2,497 | 2,455 | 2,495 | +2.13% | 6,362,500 | 4兆2038億 | +1.71% | 8.87 | 1.21 |
02/21 | 2,475 | 2,497 | 2,425 | 2,443 | -0.81% | 5,963,900 | 4兆1162億 | -0.37% | 8.69 | 1.18 |
02/20 | 2,475 | 2,476 | 2,447 | 2,463 | +0.16% | 5,579,000 | 4兆1499億 | +0.45% | 8.76 | 1.19 |
02/19 | 2,421 | 2,459 | 2,418 | 2,459 | +1.82% | 5,208,000 | 4兆1432億 | +0.29% | 8.74 | 1.19 |
02/16 | 2,400 | 2,438 | 2,393 | 2,415 | +1.39% | 8,964,000 | 4兆690億 | -1.47% | 8.59 | 1.17 |
02/15 | 2,409 | 2,414 | 2,368 | 2,382 | -0.17% | 6,227,700 | 4兆134億 | -2.82% | 8.47 | 1.15 |
02/14 | 2,400 | 2,404 | 2,366 | 2,386 | -0.71% | 4,771,600 | 4兆202億 | -2.57% | 8.48 | 1.16 |
02/13 | 2,372 | 2,405 | 2,351 | 2,403 | +1.35% | 7,392,100 | 4兆488億 | -1.72% | 8.54 | 1.16 |
02/09 | 2,370 | 2,385 | 2,353 | 2,371 | -0.59% | 4,989,900 | 3兆9949億 | -2.87% | 8.43 | 1.15 |
02/08 | 2,405 | 2,405 | 2,364 | 2,385 | -0.04% | 5,250,700 | 4兆185億 | -2.13% | 8.48 | 1.16 |
02/07 | 2,350 | 2,388 | 2,335 | 2,386 | +1.27% | 6,537,900 | 4兆202億 | -1.85% | 8.48 | 1.16 |
02/06 | 2,370 | 2,378 | 2,337 | 2,356 | -0.93% | 7,961,600 | 3兆9696億 | -2.85% | 8.38 | 1.14 |
02/05 | 2,466 | 2,466 | 2,375 | 2,378 | -2.74% | 9,980,100 | 4兆67億 | -1.74% | 8.45 | 1.15 |
02/02 | 2,540 | 2,577 | 2,445 | 2,445 | -3.4% | 16,199,600 | 4兆1196億 | +1.28% | 8.69 | 1.18 |
02/01 | 2,520 | 2,546 | 2,510 | 2,531 | -0.43% | 4,208,200 | 4兆2645億 | +5.24% | 9 | 1.23 |
01/31 | 2,491 | 2,542 | 2,486 | 2,542 | +1.92% | 5,516,000 | 4兆2830億 | +6.27% | 9.04 | 1.23 |
01/30 | 2,500 | 2,508 | 2,477 | 2,494 | -0.72% | 3,220,900 | 4兆2022億 | +4.83% | 8.87 | 1.21 |
01/29 | 2,481 | 2,522 | 2,480 | 2,512 | +2.11% | 4,733,900 | 4兆2325億 | +6.04% | 8.93 | 1.22 |
01/26 | 2,488 | 2,490 | 2,455 | 2,460 | -1.28% | 4,257,200 | 4兆1449億 | +4.33% | 8.75 | 1.19 |
01/25 | 2,475 | 2,505 | 2,468 | 2,492 | +0.32% | 4,128,600 | 4兆1988億 | +6.13% | 8.86 | 1.21 |
01/24 | 2,540 | 2,540 | 2,484 | 2,484 | -1.7% | 5,403,400 | 4兆1853億 | +6.29% | 8.83 | 1.2 |
01/23 | 2,540 | 2,564 | 2,513 | 2,527 | -0.82% | 6,388,500 | 4兆2578億 | +8.64% | 8.98 | 1.22 |
01/22 | 2,511 | 2,548 | 2,508 | 2,548 | +1.92% | 6,360,900 | 4兆2931億 | +10.06% | 9.06 | 1.23 |
01/19 | 2,512 | 2,517 | 2,475 | 2,500 | +1.54% | 5,103,900 | 4兆2123億 | +8.51% | 8.89 | 1.21 |
01/18 | 2,481 | 2,499 | 2,462 | 2,462 | -0.89% | 4,665,600 | 4兆1482億 | +7.28% | 8.75 | 1.19 |
01/17 | 2,475 | 2,545 | 2,475 | 2,484 | +1.72% | 10,032,600 | 4兆1853億 | +8.66% | 8.83 | 1.2 |
01/16 | 2,479 | 2,484 | 2,439 | 2,442 | -0.93% | 4,537,300 | 4兆1145億 | +7.2% | 8.68 | 1.18 |
01/15 | 2,449 | 2,470 | 2,438 | 2,465 | +1.23% | 5,476,800 | 4兆1533億 | +8.4% | 8.76 | 1.19 |
01/12 | 2,438 | 2,458 | 2,416 | 2,435 | +1.46% | 8,035,400 | 4兆1027億 | +7.36% | 8.66 | 1.18 |
01/11 | 2,373 | 2,422 | 2,368 | 2,400 | +2.83% | 7,578,100 | 4兆438億 | +6.01% | 8.53 | 1.16 |
01/10 | 2,308 | 2,348 | 2,304 | 2,334 | +1.61% | 5,240,500 | 3兆9326億 | +3.14% | 8.3 | 1.13 |
01/09 | 2,320 | 2,333 | 2,277 | 2,297 | +0.26% | 4,990,700 | 3兆8702億 | +1.55% | 8.17 | 1.11 |
01/05 | 2,283 | 2,313 | 2,277 | 2,291 | +0.57% | 4,165,800 | 3兆8601億 | +1.28% | 8.15 | 1.11 |
01/04 | 2,244 | 2,279 | 2,208 | 2,278 | +2.2% | 4,908,500 | 3兆8382億 | +0.66% | 8.1 | 1.1 |
2023 | ||||||||||
12/29 | 2,242 | 2,253 | 2,214 | 2,229 | -0.36% | 3,814,700 | 3兆7557億 | -1.59% | 7.96 | 1.18 |
12/28 | 2,230 | 2,243 | 2,225 | 2,237 | -0.27% | 2,761,300 | 3兆7691億 | -1.45% | 7.99 | 1.19 |
12/27 | 2,229 | 2,248 | 2,228 | 2,243 | +1.04% | 4,672,200 | 3兆7792億 | -1.32% | 8.01 | 1.19 |
12/26 | 2,214 | 2,220 | 2,205 | 2,220 | +0.18% | 3,411,000 | 3兆7405億 | -2.42% | 7.93 | 1.18 |
12/25 | 2,244 | 2,245 | 2,212 | 2,216 | +0.05% | 2,188,300 | 3兆7337億 | -2.81% | 7.91 | 1.18 |
12/22 | 2,212 | 2,234 | 2,210 | 2,215 | +0.18% | 3,260,000 | 3兆7321億 | -3.11% | 7.91 | 1.18 |
12/21 | 2,220 | 2,221 | 2,204 | 2,211 | -1.73% | 3,865,000 | 3兆7253億 | -3.58% | 7.89 | 1.17 |
12/20 | 2,238 | 2,265 | 2,237 | 2,250 | +1.21% | 4,493,600 | 3兆7910億 | -2.17% | 8.03 | 1.2 |
12/19 | 2,192 | 2,238 | 2,181 | 2,223 | +0.59% | 4,134,500 | 3兆7455億 | -3.56% | 7.94 | 1.18 |
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 | 1,212 7/24 | 554 1/22 | 110,274,000 6/6 | - | - | +20.88% 6/7 | -25.45% 1/22 |
2009年 3月期 | 988 5/23 5/20 | 260 11/21 | 47,867,000 4/4 | - | - | +25.44% 4/13 | -32.33% 10/27 |
2010年 3月期 | 587 3/31 | 311 4/1 | 40,104,000 6/1 | 1兆201億 | - | +14.45% 6/1 | -13.24% 7/13 |
2011年 3月期 | 675 2/15 | 428 8/27 | 31,190,000 3/11 | 1兆1731億 | 7438億3874万 | +12.89% 10/8 | -23.02% 3/15 |
2012年 3月期 | 647 3/19 | 373 10/5 | 47,914,000 8/9 | 1兆1244億 | 6482億5199万 | +10.89% 11/7 | -18.54% 10/5 |
2013年 3月期 | 768 3/25 | 463 6/4 | 32,138,000 4/13 | 1兆3347億 | 8046億6668万 | +11.81% 1/4 | -10.64% 4/5 |
2014年 3月期 | 872 5/22 | 616 4/4 | 44,707,000 4/5 | 1兆5154億 | 1兆705億 | +15.02% 5/22 | -10.8% 6/13 |
2015年 3月期 | 806 9/25 9/22 | 644 10/17 | 35,737,100 1/27 | 1兆4007億 | 1兆1192億 | +5.86% 11/10 | -13.49% 10/17 |
2016年 3月期 | 750 4/30 | 493 2/12 | 32,440,100 2/5 | 1兆3034億 | 8568億486万 | +8.44% 3/7 | -14.26% 1/21 |
2017年 3月期 | 745 3/2 | 433 6/28 | 29,473,600 5/11 | 1兆2947億 | 7525億2840万 | +11.69% 12/8 | -10.93% 6/24 |
2018年 3月期 | 865 1/15 | 644 4/20 4/19 | 27,438,000 10/10 | 1兆5033億 | 1兆1192億 | +8.71% 1/5 | -7.41% 2/14 |
2019年 3月期 | 1,072 10/2 | 710 12/26 12/25 | 22,907,400 10/31 | 1兆8630億 | 1兆2339億 | +10.81% 10/2 | -13.96% 12/25 |
2020年 3月期 | 843 12/13 | 507 3/13 | 24,274,000 3/26 | 1兆4650億 | 8811億3603万 | +11.64% 9/17 | -25.89% 3/13 |
2021年 3月期 | 958 3/23 | 456 5/14 | 29,928,100 8/31 | 1兆6649億 | 7925億105万 | +15.69% 8/12 | -8.95% 10/30 |
2022年 3月期 | 1,507 3/28 | 842 8/27 | 22,157,600 2/4 | 2兆6198億 | 1兆4637億 | +14.12% 3/25 | -8.92% 8/20 |
2023年 3月期 | 1,933 3/9 | 1,142 7/7 | 31,001,800 10/28 | 3兆2829億 | 1兆9614億 | +12.96% 11/24 | -10.2% 7/1 |
2024年 3月期 | 2,708 3/27 | 1,719 4/6 | 36,793,100 6/23 | 4兆5394億 | 2兆9195億 | +20.21% 6/22 | -11.38% 10/4 |
最新 | 3,057 2024/5/20 | 4,856,100 | 5兆1244億 | +8.48% 2,818 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 38%(1.38倍)
- 1987/12/28 vs 1986/12/27
- -11%(0.89倍)
- 1988/12/28 vs 1987/12/28
- 111%(2.11倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/30
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- 121%(2.21倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- -71%(0.29倍)
- 2002/12/30 vs 2001/12/28
- 38%(1.38倍)
- 2003/12/30 vs 2002/12/30
- 88%(1.88倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 123%(2.23倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- 31%(1.31倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 52%(1.52倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 63%(1.63倍)
- 2022/12/30 vs 2021/12/30
- 35%(1.35倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/05/20 vs 2023/12/29
- 37%(1.37倍)
- 過去安値
58円(2001/12/19) - 5171%(52.71倍)
3,057円(5/20)