株価チャート
株価
5/20
- 前日 (5/17)
- 3,901
- 始値
- 3,930
- 高値
- 4,019
- 安値
- 3,918
- 終値 +2.67%
- 4,005
- 出来高 +147.15%
- 2,361,500
乖離率
- 株価(5日)
移動平均値 - +3.06%
3,886 - 株価(25日)
移動平均値 - +4.87%
3,819 - 出来高(5日)
移動平均値 - +49.17%
1,583,100
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 | 3,930 | 4,019 | 3,918 | 4,005 | +2.67% | 2,361,500 | 1兆2090億 | +4.87% | 13.86 | 0.96 |
05/17 | 3,839 | 3,901 | 3,822 | 3,901 | +1.46% | 955,500 | 1兆1776億 | +2.28% | 13.5 | 0.93 |
05/16 | 3,835 | 3,846 | 3,775 | 3,845 | +0.31% | 1,637,600 | 1兆1607億 | +0.81% | 13.3 | 0.92 |
05/15 | 3,883 | 3,884 | 3,824 | 3,833 | -0.39% | 1,430,100 | 1兆1571億 | +0.45% | 13.26 | 0.92 |
05/14 | 3,901 | 3,929 | 3,825 | 3,848 | -1.66% | 1,530,800 | 1兆1616億 | +0.87% | 13.31 | 0.92 |
05/13 | 3,900 | 3,932 | 3,851 | 3,913 | -1.44% | 1,855,800 | 1兆1812億 | +2.54% | 13.54 | 0.94 |
05/10 | 3,812 | 3,970 | 3,803 | 3,970 | +5% | 3,579,600 | 1兆1985億 | +4.12% | 13.74 | 0.95 |
05/09 | 3,791 | 3,812 | 3,771 | 3,781 | +0.21% | 1,052,900 | 1兆1414億 | -0.68% | 13.08 | 0.9 |
05/08 | 3,782 | 3,811 | 3,773 | 3,773 | -0.71% | 1,028,800 | 1兆1390億 | -0.92% | 13.05 | 0.9 |
05/07 | 3,795 | 3,803 | 3,770 | 3,800 | +0.85% | 1,093,500 | 1兆1471億 | -0.39% | 13.15 | 0.91 |
05/02 | 3,745 | 3,784 | 3,730 | 3,768 | -0.32% | 1,055,900 | 1兆1375億 | -1.41% | 13.04 | 0.9 |
05/01 | 3,815 | 3,820 | 3,760 | 3,780 | -1.87% | 1,268,400 | 1兆1411億 | -1.41% | 13.08 | 0.9 |
04/30 | 3,885 | 3,889 | 3,813 | 3,852 | -0.1% | 1,685,900 | 1兆1628億 | +0.16% | 13.33 | 0.92 |
04/26 | 3,810 | 3,895 | 3,784 | 3,856 | +1.5% | 3,591,200 | 1兆1640億 | +0.03% | 13.34 | 0.92 |
04/25 | 3,843 | 3,862 | 3,799 | 3,799 | -1.35% | 1,202,400 | 1兆1468億 | -1.73% | 13.14 | 0.91 |
04/24 | 3,824 | 3,862 | 3,812 | 3,851 | +1.56% | 1,367,200 | 1兆1625億 | -0.64% | 13.32 | 0.92 |
04/23 | 3,792 | 3,808 | 3,778 | 3,792 | +1.12% | 1,266,000 | 1兆1447億 | -2.34% | 13.12 | 0.91 |
04/22 | 3,712 | 3,771 | 3,701 | 3,750 | +2.88% | 1,823,500 | 1兆398億 | -3.6% | 12.97 | 0.9 |
04/19 | 3,665 | 3,712 | 3,605 | 3,645 | -1.86% | 1,950,500 | 1兆107億 | -6.39% | 12.61 | 0.87 |
04/18 | 3,651 | 3,734 | 3,637 | 3,714 | +1.09% | 1,312,500 | 1兆298億 | -4.82% | 12.85 | 0.89 |
04/17 | 3,800 | 3,801 | 3,664 | 3,674 | -2.73% | 2,024,500 | 1兆187億 | -5.92% | 12.71 | 0.88 |
04/16 | 3,810 | 3,827 | 3,768 | 3,777 | -2% | 1,657,100 | 1兆473億 | -3.4% | 13.07 | 0.9 |
04/15 | 3,830 | 3,861 | 3,794 | 3,854 | +0.05% | 1,149,900 | 1兆686億 | -1.48% | 13.33 | 0.92 |
04/12 | 3,874 | 3,885 | 3,840 | 3,852 | +0.21% | 958,600 | 1兆681億 | -1.63% | 13.33 | 0.92 |
04/11 | 3,818 | 3,877 | 3,814 | 3,844 | -0.59% | 975,100 | 1兆659億 | -1.96% | 13.3 | 0.92 |
04/10 | 3,883 | 3,890 | 3,858 | 3,867 | -1.4% | 1,305,400 | 1兆723億 | -1.5% | 13.38 | 0.92 |
04/09 | 3,883 | 3,928 | 3,883 | 3,922 | +1.08% | 1,195,500 | 1兆812億 | -0.2% | 13.57 | 0.94 |
04/08 | 3,851 | 3,922 | 3,842 | 3,880 | +2.02% | 1,830,100 | 1兆759億 | -1.3% | 13.42 | 0.93 |
04/05 | 3,831 | 3,836 | 3,765 | 3,803 | -2.09% | 1,928,900 | 1兆545億 | -3.35% | 13.16 | 0.91 |
04/04 | 3,880 | 3,893 | 3,847 | 3,884 | +1.07% | 1,274,700 | 1兆770億 | -1.52% | 13.44 | 0.93 |
04/03 | 3,805 | 3,856 | 3,763 | 3,843 | +0.47% | 1,641,900 | 1兆656億 | -2.68% | 13.3 | 0.92 |
04/02 | 3,817 | 3,843 | 3,801 | 3,825 | +0.66% | 1,299,200 | 1兆606億 | -3.26% | 13.23 | 0.91 |
04/01 | 3,954 | 3,970 | 3,800 | 3,800 | -3.82% | 2,386,300 | 1兆537億 | -4.02% | 13.15 | 0.91 |
03/29 | 3,976 | 3,992 | 3,931 | 3,951 | -0.1% | 1,591,000 | 1兆955億 | -0.38% | 12.56 | 0.87 |
03/28 | 3,950 | 3,998 | 3,926 | 3,955 | -3.32% | 3,087,600 | 1兆967億 | -0.25% | 12.57 | 0.87 |
03/27 | 4,075 | 4,108 | 4,062 | 4,091 | +0.39% | 3,781,500 | 1兆1344億 | +3.13% | 13 | 0.9 |
03/26 | 4,061 | 4,095 | 4,049 | 4,075 | +0.2% | 1,672,200 | 1兆1299億 | +2.75% | 12.95 | 0.9 |
03/25 | 4,113 | 4,116 | 4,063 | 4,067 | -1.5% | 2,095,600 | 1兆1277億 | +2.65% | 12.93 | 0.89 |
03/22 | 4,071 | 4,144 | 4,053 | 4,129 | +1.9% | 3,285,500 | 1兆1449億 | +4.43% | 13.12 | 0.91 |
03/21 | 4,090 | 4,093 | 4,015 | 4,052 | +0.35% | 2,569,400 | 1兆1171億 | +2.71% | 12.8 | 0.88 |
03/19 | 3,961 | 4,131 | 3,951 | 4,038 | +2.2% | 4,161,400 | 1兆1132億 | +2.51% | 12.76 | 0.88 |
03/18 | 3,890 | 3,953 | 3,874 | 3,951 | +2.46% | 1,789,700 | 1兆892億 | +0.46% | 12.48 | 0.86 |
03/15 | 3,821 | 3,884 | 3,820 | 3,856 | +0.42% | 1,972,800 | 1兆630億 | -1.81% | 12.18 | 0.84 |
03/14 | 3,800 | 3,841 | 3,786 | 3,840 | +1.37% | 1,682,100 | 1兆586億 | -2.14% | 12.13 | 0.84 |
03/13 | 3,870 | 3,870 | 3,772 | 3,788 | -0.5% | 2,264,700 | 1兆443億 | -3.27% | 11.97 | 0.83 |
03/12 | 3,788 | 3,824 | 3,753 | 3,807 | -0.55% | 2,458,000 | 1兆495億 | -2.71% | 12.03 | 0.83 |
03/11 | 3,924 | 3,926 | 3,790 | 3,828 | -3.16% | 3,140,900 | 1兆553億 | -2.02% | 12.1 | 0.84 |
03/08 | 3,947 | 3,988 | 3,931 | 3,953 | -0.75% | 2,218,900 | 1兆898億 | +1.38% | 12.49 | 0.86 |
03/07 | 3,990 | 4,056 | 3,963 | 3,983 | +0.38% | 3,225,200 | 1兆981億 | +2.47% | 12.59 | 0.87 |
03/06 | 3,975 | 4,004 | 3,932 | 3,968 | 0% | 2,509,700 | 1兆939億 | +2.51% | 12.54 | 0.87 |
03/05 | 3,920 | 3,980 | 3,905 | 3,968 | +0.71% | 2,111,800 | 1兆939億 | +2.9% | 12.54 | 0.87 |
03/04 | 3,998 | 3,998 | 3,929 | 3,940 | -1.23% | 2,447,300 | 1兆862億 | +2.6% | 12.45 | 0.86 |
03/01 | 3,996 | 4,007 | 3,967 | 3,989 | -0.89% | 3,082,900 | 1兆997億 | +4.21% | 12.6 | 0.87 |
02/29 | 3,999 | 4,029 | 3,969 | 4,025 | +0.63% | 2,632,300 | 1兆1096億 | +5.56% | 12.72 | 0.88 |
02/28 | 3,960 | 4,005 | 3,957 | 4,000 | +0.88% | 1,854,100 | 1兆1028億 | +5.37% | 12.64 | 0.87 |
02/27 | 3,969 | 4,009 | 3,957 | 3,965 | +0.51% | 1,955,700 | 1兆931億 | +4.87% | 12.53 | 0.87 |
02/26 | 4,028 | 4,029 | 3,940 | 3,945 | -0.75% | 2,522,000 | 1兆876億 | +4.75% | 12.47 | 0.86 |
02/22 | 3,979 | 3,983 | 3,950 | 3,975 | +0.81% | 1,946,700 | 1兆957億 | +5.97% | 12.56 | 0.87 |
02/21 | 3,990 | 3,991 | 3,913 | 3,943 | -1.43% | 2,731,300 | 1兆869億 | +5.6% | 12.46 | 0.86 |
02/20 | 4,120 | 4,145 | 3,995 | 4,000 | -1.36% | 3,128,600 | 1兆1026億 | +7.61% | 12.64 | 0.87 |
02/19 | 4,034 | 4,077 | 3,993 | 4,055 | +2.06% | 2,110,100 | 1兆1177億 | +9.62% | 12.81 | 0.89 |
02/16 | 3,915 | 3,983 | 3,887 | 3,973 | +2.45% | 2,802,700 | 1兆951億 | +8.14% | 12.55 | 0.87 |
02/15 | 3,920 | 3,922 | 3,860 | 3,878 | -0.49% | 1,968,400 | 1兆689億 | +6.07% | 12.25 | 0.85 |
02/14 | 3,888 | 3,927 | 3,867 | 3,897 | -0.56% | 2,486,700 | 1兆742億 | +7.18% | 12.31 | 0.85 |
02/13 | 3,926 | 3,954 | 3,879 | 3,919 | +1.11% | 2,974,500 | 1兆802億 | +8.35% | 12.38 | 0.86 |
02/09 | 3,820 | 3,912 | 3,796 | 3,876 | +1.95% | 3,553,800 | 1兆684億 | +7.85% | 12.25 | 0.85 |
02/08 | 3,780 | 3,849 | 3,715 | 3,802 | +0.72% | 4,542,300 | 1兆480億 | +6.53% | 12.01 | 0.83 |
02/07 | 3,660 | 3,838 | 3,658 | 3,775 | +3.23% | 6,331,200 | 1兆406億 | +6.55% | 11.93 | 0.82 |
02/06 | 3,692 | 3,712 | 3,657 | 3,657 | -1.48% | 2,503,200 | 1兆80億 | +3.92% | 11.55 | 0.8 |
02/05 | 3,670 | 3,718 | 3,637 | 3,712 | +2.06% | 2,062,000 | 1兆232億 | +6.12% | 11.73 | 0.81 |
02/02 | 3,649 | 3,660 | 3,606 | 3,637 | -0.05% | 1,739,700 | 1兆25億 | +4.69% | 11.49 | 0.79 |
02/01 | 3,613 | 3,663 | 3,613 | 3,639 | -0.14% | 1,961,500 | 1兆31億 | +5.45% | 11.5 | 0.79 |
01/31 | 3,589 | 3,644 | 3,577 | 3,644 | +1.48% | 2,373,400 | 1兆44億 | +6.3% | 11.51 | 0.8 |
01/30 | 3,601 | 3,609 | 3,579 | 3,591 | -0.31% | 1,454,700 | 9898億8245万 | +5.49% | 11.35 | 0.78 |
01/29 | 3,560 | 3,604 | 3,553 | 3,602 | +0.95% | 1,707,900 | 9929億1467万 | +6.47% | 11.38 | 0.79 |
01/26 | 3,629 | 3,637 | 3,568 | 3,568 | -1.68% | 1,939,900 | 9835億4235万 | +6.19% | 11.27 | 0.78 |
01/25 | 3,615 | 3,643 | 3,607 | 3,629 | +0.55% | 1,649,600 | 1兆3億 | +8.72% | 11.47 | 0.79 |
01/24 | 3,569 | 3,623 | 3,565 | 3,609 | +0.08% | 2,241,700 | 9948億4427万 | +8.87% | 11.4 | 0.79 |
01/23 | 3,625 | 3,647 | 3,591 | 3,606 | -0.52% | 2,041,400 | 9940億1730万 | +9.57% | 11.39 | 0.79 |
01/22 | 3,626 | 3,629 | 3,597 | 3,625 | +0.75% | 1,505,100 | 9987億2770万 | +10.86% | 11.45 | 0.79 |
01/19 | 3,623 | 3,627 | 3,582 | 3,598 | +0.64% | 2,108,400 | 9912億8890万 | +10.54% | 11.36 | 0.79 |
01/18 | 3,583 | 3,601 | 3,548 | 3,575 | +0.68% | 2,002,400 | 9849億5214万 | +10.31% | 11.29 | 0.78 |
01/17 | 3,547 | 3,587 | 3,527 | 3,551 | +1% | 2,830,700 | 9783億3988万 | +10.11% | 11.21 | 0.78 |
01/16 | 3,550 | 3,565 | 3,505 | 3,516 | -0.48% | 2,068,100 | 9686億9699万 | +9.5% | 11.1 | 0.77 |
01/15 | 3,450 | 3,567 | 3,450 | 3,533 | +2.88% | 3,192,300 | 9733億8068万 | +10.48% | 11.16 | 0.77 |
01/12 | 3,500 | 3,539 | 3,390 | 3,434 | -2.72% | 6,063,400 | 9461億508万 | +7.89% | 10.84 | 0.75 |
01/11 | 3,418 | 3,550 | 3,417 | 3,530 | +4.28% | 4,748,300 | 9725億5414万 | +11.25% | 11.15 | 0.77 |
01/10 | 3,382 | 3,399 | 3,346 | 3,385 | -0.44% | 1,877,300 | 9326億503万 | +7.15% | 10.69 | 0.74 |
01/09 | 3,400 | 3,422 | 3,371 | 3,400 | +1.19% | 2,629,500 | 9367億3770万 | +7.87% | 10.74 | 0.74 |
01/05 | 3,248 | 3,374 | 3,248 | 3,360 | +3.8% | 3,365,000 | 9257億1726万 | +6.87% | 10.61 | 0.73 |
01/04 | 3,161 | 3,238 | 3,137 | 3,237 | +2.05% | 2,004,600 | 8918億2939万 | +3.12% | 10.22 | 0.71 |
2023 | ||||||||||
12/29 | 3,175 | 3,196 | 3,160 | 3,172 | +0.06% | 1,376,000 | 8739億2117万 | +1.02% | 10.02 | 0.77 |
12/28 | 3,130 | 3,172 | 3,118 | 3,170 | +1.34% | 1,602,600 | 8733億7015万 | +0.89% | 10.01 | 0.77 |
12/27 | 3,125 | 3,132 | 3,100 | 3,128 | +0.26% | 1,542,200 | 8617億9868万 | -0.48% | 9.88 | 0.76 |
12/26 | 3,075 | 3,120 | 3,067 | 3,120 | +1.89% | 1,608,200 | 8595億9460万 | -0.79% | 9.85 | 0.76 |
12/25 | 3,076 | 3,084 | 3,053 | 3,062 | +0.23% | 796,600 | 8436億1495万 | -2.7% | 9.67 | 0.75 |
12/22 | 3,043 | 3,065 | 3,034 | 3,055 | +0.39% | 1,050,200 | 8416億8637万 | -3.11% | 9.65 | 0.75 |
12/21 | 3,040 | 3,060 | 3,030 | 3,043 | -0.75% | 1,331,800 | 8377億4365万 | -3.7% | 9.6 | 0.74 |
12/20 | 3,050 | 3,087 | 3,039 | 3,066 | +1.25% | 1,554,000 | 8440億7559万 | -3.25% | 9.67 | 0.75 |
12/19 | 3,018 | 3,056 | 3,005 | 3,028 | +0.33% | 1,665,700 | 8336億1412万 | -4.63% | 9.55 | 0.74 |
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 | |
2007年 3月期 | 7,180 71,800 4/4 | 3,400 34,000 11/21 | 10,906,480 1,090,648 8/3 | - | - | +16.62% 1/19 | -18.21% 11/20 |
2008年 3月期 | 4,505 45,050 4/2 | 2,010 20,100 1/22 | 5,696,510 569,651 5/21 | - | - | +25.86% 10/9 | -28.08% 1/22 |
2009年 3月期 | 3,250 32,500 6/6 | 733 7,330 3/9 | 4,545,300 454,530 9/3 | - | - | +29.82% 4/2 | -30.78% 10/28 |
2010年 3月期 | 2,372 23,720 8/14 | 1,043 10,430 4/1 | 4,516,750 451,675 8/14 | - | - | +26.71% 6/15 | -17.49% 10/2 |
2011年 3月期 | 2,115 21,150 4/26 | 755 7,550 3/15 | 20,299,760 2,029,976 6/17 | 3549億4545万 | 1267億629万 | +14.58% 2/17 | -27.02% 3/15 |
2012年 3月期 | 1,048 10,480 4/1 | 524 5,240 1/16 | 9,064,420 906,442 4/6 | 1758億7840万 | 879億3920万 | +20.79% 2/24 | -16.07% 8/22 |
2013年 3月期 | 869 3/27 | 456 4,555 9/6 | 11,220,600 2/7 | 1458億3810万 | 764億4333万 | +77.6% 4/24 | -16.83% 5/21 |
2014年 3月期 | 1,990 4/24 | 758 4/4 | 86,583,400 4/24 | 3339億6759万 | 1272億976万 | +41.27% 5/8 | -26.92% 6/3 |
2015年 3月期 | 1,557 3/23 | 1,007 10/17 | 11,679,700 11/4 | 3496億4266万 | 2261億3369万 | +21.49% 11/4 | -15.55% 10/17 |
2016年 3月期 | 1,828 6/4 | 903 2/12 | 6,935,100 5/12 | 4104億9889万 | 2027億7927万 | +12.02% 3/14 | -19.12% 2/12 |
2017年 3月期 | 1,717 3/16 | 921 6/28 | 8,438,800 5/26 | 3855億7254万 | 2068億2138万 | +13.15% 12/8 | -13.72% 6/14 |
2018年 3月期 | 2,846 1/30 | 1,420 5/30 | 23,056,100 1/4 | 6391億277万 | 3188億7770万 | +33.84% 12/15 | -15.78% 2/7 |
2019年 3月期 | 3,655 10/2 | 1,997 12/26 | 9,982,100 11/21 | 8207億7323万 | 4724億311万 | +13.16% 9/21 | -19.14% 11/21 |
2020年 3月期 | 2,814 7/9 | 1,275 3/19 | 6,451,900 3/27 | 6656億6968万 | 3016億940万 | +20.71% 5/8 | -36.8% 3/18 |
2021年 3月期 | 3,350 3/19 | 1,422 4/6 | 12,222,100 12/24 | 8155億7086万 | 3363億8319万 | +23.07% 5/13 | -13.35% 12/29 |
2022年 3月期 | 3,375 3/29 | 2,530 7/9 | 6,262,100 9/10 | 8273億4780万 | 6189億9609万 | +11.11% 9/10 | -9.52% 5/17 |
2023年 3月期 | 3,160 4/5 | 2,392 6/20 | 7,616,200 5/19 | 7746億4268万 | 5865億8152万 | +7.21% 2/20 | -13.25% 5/19 |
2024年 3月期 | 4,145 2/20 | 2,541 4/7 | 6,331,200 2/7 | 1兆1425億 | 6919億6128万 | +11.27% 1/11 | -6.39% 4/19 |
最新 | 4,005 2024/5/20 | 2,361,500 | 1兆2090億 | +4.87% 3,819 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 451%(5.51倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 100%(2倍)
- 2006/12/29 vs 2005/12/30
- -50%(0.5倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- -54%(0.46倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 109%(2.09倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/05/20 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
368円(2002/11/19) - 987%(10.87倍)
4,005円(5/20)