株価チャート
株価
5/20
- 前日 (5/17)
- 917
- 始値
- 912
- 高値
- 922
- 安値
- 902
- 終値 -0.98%
- 908
- 出来高 +18.34%
- 17,450,800
乖離率
- 株価(5日)
移動平均値 - +0.55%
903 - 株価(25日)
移動平均値 - +0.33%
905 - 出来高(5日)
移動平均値 - +10.25%
15,828,260
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 | 912 | 922 | 902 | 908 | -0.98% | 17,450,800 | 2兆8725億 | +0.33% | 16.26 | 0.81 |
05/17 | 906 | 920 | 900 | 917 | +0.11% | 14,746,000 | 2兆9009億 | +1.1% | 16.42 | 0.81 |
05/16 | 893 | 918 | 889 | 916 | +3.15% | 20,322,600 | 2兆8978億 | +0.88% | 16.41 | 0.81 |
05/15 | 895 | 908 | 886 | 888 | +0.45% | 13,623,200 | 2兆8092億 | -2.31% | 15.9 | 0.79 |
05/14 | 887 | 897 | 879 | 884 | -0.67% | 12,998,700 | 2兆7965億 | -2.86% | 15.83 | 0.78 |
05/13 | 881 | 891 | 880 | 890 | +0.34% | 7,186,000 | 2兆8155億 | -2.52% | 15.94 | 0.79 |
05/10 | 894 | 896 | 881 | 887 | +0.8% | 12,598,200 | 2兆8060億 | -3.06% | 15.89 | 0.79 |
05/09 | 893 | 894 | 874 | 880 | -1.79% | 20,539,200 | 2兆7839億 | -3.93% | 15.76 | 0.78 |
05/08 | 917 | 922 | 892 | 896 | -3.45% | 24,759,100 | 2兆8345億 | -2.4% | 16.05 | 0.79 |
05/07 | 905 | 928 | 900 | 928 | +5.94% | 36,748,100 | 2兆9357億 | +0.76% | 16.62 | 0.82 |
05/02 | 868 | 877 | 859 | 876 | +0.81% | 20,396,900 | 2兆7712億 | -5.09% | 15.69 | 0.78 |
05/01 | 878 | 879 | 859 | 869 | -3.44% | 27,293,200 | 2兆7491億 | -6.26% | 15.56 | 0.77 |
04/30 | 905 | 920 | 893 | 900 | -1.53% | 26,291,800 | 2兆8472億 | -3.33% | 16.12 | 0.8 |
04/26 | 905 | 922 | 899 | 914 | +1.56% | 17,797,700 | 2兆8914億 | -2.25% | 16.37 | 0.81 |
04/25 | 915 | 917 | 899 | 900 | -2.28% | 15,401,200 | 2兆8472億 | -4.05% | 16.12 | 0.8 |
04/24 | 908 | 921 | 903 | 921 | +1.88% | 23,059,500 | 2兆9136億 | -2.13% | 16.5 | 0.82 |
04/23 | 906 | 916 | 896 | 904 | +0.78% | 18,480,300 | 2兆8598億 | -4.03% | 16.19 | 0.8 |
04/22 | 885 | 904 | 884 | 897 | +2.4% | 19,388,700 | 2兆8377億 | -4.98% | 16.07 | 0.8 |
04/19 | 896 | 902 | 864 | 876 | -3.31% | 25,900,100 | 2兆7712億 | -7.2% | 15.69 | 0.78 |
04/18 | 890 | 911 | 881 | 906 | +1.12% | 18,229,400 | 2兆8661億 | -4.23% | 16.23 | 0.8 |
04/17 | 918 | 920 | 893 | 896 | -1.97% | 21,883,900 | 2兆8345億 | -5.19% | 16.05 | 0.79 |
04/16 | 935 | 940 | 910 | 914 | -4.49% | 21,102,700 | 2兆8914億 | -3.28% | 16.37 | 0.81 |
04/15 | 938 | 958 | 929 | 957 | 0% | 18,456,200 | 3兆275億 | +1.38% | 17.14 | 0.85 |
04/12 | 956 | 963 | 949 | 957 | +0.1% | 16,764,100 | 3兆275億 | +1.59% | 17.14 | 0.85 |
04/11 | 942 | 959 | 937 | 956 | +1.59% | 15,990,600 | 3兆243億 | +1.59% | 17.12 | 0.85 |
04/10 | 933 | 948 | 931 | 941 | -1.05% | 11,429,000 | 2兆9769億 | +0.21% | 16.85 | 0.83 |
04/09 | 949 | 953 | 942 | 951 | +1.49% | 11,679,800 | 3兆85億 | +1.39% | 17.03 | 0.84 |
04/08 | 938 | 958 | 932 | 937 | +1.52% | 18,031,900 | 2兆9642億 | +0.21% | 16.78 | 0.83 |
04/05 | 922 | 929 | 907 | 923 | -2.64% | 20,144,400 | 2兆9199億 | -0.97% | 16.53 | 0.82 |
04/04 | 940 | 954 | 935 | 948 | +2.05% | 16,742,500 | 2兆9990億 | +2.05% | 16.98 | 0.84 |
04/03 | 920 | 935 | 911 | 929 | -0.21% | 17,524,200 | 2兆9389億 | +0.32% | 16.64 | 0.82 |
04/02 | 932 | 941 | 926 | 931 | +0.65% | 15,253,300 | 2兆9452億 | +0.87% | 16.68 | 0.83 |
04/01 | 980 | 985 | 923 | 925 | -5.42% | 26,572,800 | 2兆9262億 | +0.54% | 16.57 | 0.82 |
03/29 | 978 | 980 | 968 | 978 | +1.45% | 11,732,800 | 3兆939億 | +6.65% | 17.77 | 0.88 |
03/28 | 969 | 974 | 959 | 964 | -1.73% | 17,491,000 | 3兆496億 | +5.82% | 17.52 | 0.87 |
03/27 | 982 | 992 | 976 | 981 | +0.1% | 18,061,300 | 3兆1034億 | +8.28% | 17.83 | 0.88 |
03/26 | 977 | 984 | 968 | 980 | -0.1% | 10,747,800 | 3兆1002億 | +8.89% | 17.81 | 0.88 |
03/25 | 990 | 1,006 | 980 | 981 | -0.41% | 19,039,300 | 3兆1034億 | +9.73% | 17.83 | 0.88 |
03/22 | 1,000 | 1,002 | 978 | 985 | -0.4% | 27,819,200 | 3兆1161億 | +11.05% | 17.9 | 0.89 |
03/21 | 977 | 989 | 971 | 989 | +3.67% | 25,680,500 | 3兆1287億 | +12.39% | 17.97 | 0.89 |
03/19 | 944 | 954 | 932 | 954 | +1.38% | 24,722,100 | 3兆180億 | +9.28% | 17.34 | 0.86 |
03/18 | 915 | 948 | 915 | 941 | +3.29% | 25,152,400 | 2兆9769億 | +8.54% | 17.1 | 0.85 |
03/15 | 900 | 918 | 900 | 911 | +0.44% | 19,140,300 | 2兆8820億 | +5.68% | 16.56 | 0.82 |
03/14 | 896 | 908 | 889 | 907 | +1.57% | 17,156,200 | 2兆8693億 | +5.71% | 16.48 | 0.82 |
03/13 | 904 | 910 | 883 | 893 | +0.22% | 16,179,800 | 2兆8250億 | +4.57% | 16.23 | 0.8 |
03/12 | 875 | 893 | 867 | 891 | +0.56% | 16,505,400 | 2兆8187億 | +4.7% | 16.19 | 0.8 |
03/11 | 900 | 901 | 872 | 886 | -3.59% | 21,900,200 | 2兆8029億 | +4.6% | 16.1 | 0.8 |
03/08 | 918 | 931 | 909 | 919 | 0% | 21,635,200 | 2兆9073億 | +8.89% | 16.7 | 0.83 |
03/07 | 927 | 947 | 912 | 919 | +0.11% | 34,766,100 | 2兆9073億 | +9.67% | 16.7 | 0.83 |
03/06 | 909 | 918 | 900 | 918 | +1.21% | 24,711,400 | 2兆9041億 | +10.47% | 16.68 | 0.83 |
03/05 | 886 | 913 | 877 | 907 | +3.3% | 30,635,500 | 2兆8693億 | +9.94% | 16.48 | 0.82 |
03/04 | 881 | 888 | 869 | 878 | +0.8% | 22,176,100 | 2兆7776億 | +7.2% | 15.96 | 0.79 |
03/01 | 853 | 871 | 850 | 871 | +2.35% | 16,455,500 | 2兆7554億 | +7% | 15.83 | 0.78 |
02/29 | 857 | 857 | 842 | 851 | -1.05% | 22,675,000 | 2兆6921億 | +5.19% | 15.47 | 0.77 |
02/28 | 857 | 864 | 852 | 860 | +0.47% | 14,801,200 | 2兆7206億 | +6.83% | 15.63 | 0.77 |
02/27 | 848 | 872 | 845 | 856 | +1.18% | 28,562,000 | 2兆7080億 | +7% | 15.56 | 0.77 |
02/26 | 854 | 856 | 844 | 846 | -0.47% | 17,398,000 | 2兆6763億 | +6.42% | 15.38 | 0.76 |
02/22 | 842 | 851 | 838 | 850 | +1.67% | 24,917,900 | 2兆6890億 | +7.59% | 15.45 | 0.76 |
02/21 | 837 | 840 | 828 | 836 | +0.6% | 15,502,000 | 2兆6447億 | +6.5% | 15.19 | 0.75 |
02/20 | 845 | 855 | 828 | 831 | -1.31% | 22,580,400 | 2兆6289億 | +6.4% | 15.1 | 0.75 |
02/19 | 828 | 842 | 822 | 842 | +1.69% | 19,012,800 | 2兆6637億 | +8.37% | 15.3 | 0.76 |
02/16 | 815 | 832 | 814 | 828 | +2.35% | 30,344,300 | 2兆6194億 | +7.39% | 15.05 | 0.75 |
02/15 | 815 | 816 | 804 | 809 | +0.5% | 14,225,700 | 2兆5593億 | +5.61% | 14.7 | 0.73 |
02/14 | 809 | 811 | 796 | 805 | -1.47% | 18,557,800 | 2兆5466億 | +5.92% | 14.63 | 0.72 |
02/13 | 812 | 822 | 811 | 817 | +1.74% | 18,614,800 | 2兆5846億 | +8.21% | 14.85 | 0.74 |
02/09 | 812 | 816 | 803 | 803 | -0.86% | 15,385,600 | 2兆5403億 | +7.21% | 14.59 | 0.72 |
02/08 | 814 | 815 | 802 | 810 | +0.25% | 15,098,300 | 2兆5624億 | +9.02% | 14.72 | 0.73 |
02/07 | 810 | 816 | 801 | 808 | -1.22% | 18,860,300 | 2兆5561億 | +9.78% | 14.68 | 0.73 |
02/06 | 804 | 823 | 801 | 818 | +0.74% | 24,279,800 | 2兆5877億 | +12.21% | 14.87 | 0.74 |
02/05 | 802 | 813 | 791 | 812 | +2.4% | 20,643,800 | 2兆5688億 | +12.47% | 14.76 | 0.73 |
02/02 | 795 | 798 | 787 | 793 | -1.98% | 21,265,500 | 2兆5087億 | +11.06% | 14.41 | 0.71 |
02/01 | 810 | 830 | 801 | 809 | +5.2% | 49,209,500 | 2兆5593億 | +14.27% | 14.7 | 0.73 |
01/31 | 760 | 769 | 754 | 769 | +1.18% | 20,417,600 | 2兆4327億 | +9.7% | 13.98 | 0.69 |
01/30 | 764 | 764 | 758 | 760 | -0.78% | 16,690,500 | 2兆4043億 | +9.2% | 13.81 | 0.68 |
01/29 | 755 | 770 | 755 | 766 | +3.1% | 25,818,700 | 2兆4232億 | +10.85% | 13.92 | 0.69 |
01/26 | 751 | 753 | 742 | 743 | -1.98% | 16,662,300 | 2兆3505億 | +8.31% | 13.5 | 0.67 |
01/25 | 756 | 765 | 753 | 758 | +2.29% | 23,989,400 | 2兆3979億 | +11.31% | 13.78 | 0.68 |
01/24 | 742 | 743 | 736 | 741 | -0.27% | 12,795,800 | 2兆3441億 | +9.78% | 13.47 | 0.67 |
01/23 | 744 | 750 | 737 | 743 | -1.2% | 19,885,900 | 2兆3505億 | +10.9% | 13.5 | 0.67 |
01/22 | 743 | 752 | 737 | 752 | +2.87% | 19,395,400 | 2兆3789億 | +13.08% | 13.67 | 0.68 |
01/19 | 733 | 734 | 721 | 731 | +1.25% | 14,395,300 | 2兆3125億 | +10.76% | 13.29 | 0.66 |
01/18 | 732 | 734 | 722 | 722 | -0.82% | 13,125,000 | 2兆2840億 | +10.23% | 13.12 | 0.65 |
01/17 | 734 | 752 | 727 | 728 | -0.68% | 30,192,800 | 2兆3030億 | +12% | 13.23 | 0.66 |
01/16 | 731 | 739 | 729 | 733 | +1.24% | 28,919,200 | 2兆3188億 | +13.64% | 13.32 | 0.66 |
01/15 | 690 | 728 | 689 | 724 | +4.93% | 28,403,100 | 2兆2904億 | +13.13% | 13.16 | 0.65 |
01/12 | 703 | 708 | 685 | 690 | -0.58% | 26,055,900 | 2兆1828億 | +8.66% | 12.54 | 0.62 |
01/11 | 686 | 699 | 686 | 694 | +2.66% | 23,993,700 | 2兆1955億 | +9.81% | 12.61 | 0.62 |
01/10 | 673 | 682 | 668 | 676 | +0.15% | 16,996,400 | 2兆1385億 | +7.64% | 12.29 | 0.61 |
01/09 | 681 | 683 | 672 | 675 | +0.9% | 19,620,400 | 2兆1354億 | +8% | 12.27 | 0.61 |
01/05 | 648 | 670 | 648 | 669 | +4.04% | 23,202,000 | 2兆1164億 | +7.56% | 12.16 | 0.6 |
01/04 | 635 | 646 | 629 | 643 | +0.78% | 9,924,600 | 2兆341億 | +3.71% | 11.69 | 0.58 |
2023 | ||||||||||
12/29 | 640 | 647 | 634 | 638 | 0% | 8,500,600 | 2兆183億 | +3.24% | 11.59 | 0.59 |
12/28 | 634 | 638 | 632 | 638 | +0.31% | 5,052,700 | 2兆183億 | +3.4% | 11.59 | 0.59 |
12/27 | 631 | 636 | 629 | 636 | +1.11% | 7,524,200 | 2兆120億 | +3.25% | 11.56 | 0.58 |
12/26 | 631 | 632 | 627 | 629 | -0.47% | 6,800,100 | 1兆9898億 | +2.28% | 11.43 | 0.58 |
12/25 | 643 | 643 | 629 | 632 | -0.94% | 7,369,900 | 1兆9993億 | +2.93% | 11.48 | 0.58 |
12/22 | 638 | 646 | 635 | 638 | +0.47% | 11,913,900 | 2兆183億 | +3.91% | 11.59 | 0.59 |
12/21 | 637 | 638 | 633 | 635 | -1.55% | 12,928,800 | 2兆88億 | +3.76% | 11.54 | 0.58 |
12/20 | 625 | 647 | 625 | 645 | +2.87% | 19,233,000 | 2兆404億 | +5.39% | 11.72 | 0.59 |
12/19 | 626 | 629 | 618 | 627 | -0.16% | 13,009,100 | 1兆9835億 | +2.79% | 11.39 | 0.58 |
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 | 2,870 2/23 | 1,843 11/28 | 32,150,700 3/9 | - | - | +14.94% 2/23 | -13.72% 6/8 |
2008年 3月期 | 2,580 6/4 | 1,395 1/22 | 53,612,600 7/26 | - | - | +14.3% 5/7 | -21.01% 1/22 |
2009年 3月期 | 1,918 6/6 | 403 3/10 | 139,263,500 3/11 | - | - | +22.15% 3/24 | -32.62% 11/21 |
2010年 3月期 | 934 6/15 | 498 4/1 | 227,392,896 10/14 | - | - | +25.69% 6/12 | -28.32% 9/28 |
2011年 3月期 | 717 4/7 | 361 3/15 | 100,406,200 10/15 | 2兆6666億 | 1兆3426億 | +13.22% 11/22 | -24.04% 3/15 |
2012年 3月期 | 436 4/1 | 223 11/25 11/24 | 202,472,500 11/8 | 1兆6215億 | 8293億6665万 | +21.39% 2/24 | -16.8% 11/24 |
2013年 3月期 | 608 3/25 | 241 6/4 | 175,841,600 2/12 | 2兆2612億 | 8963億1105万 | +34.98% 1/4 | -17.15% 5/11 |
2014年 3月期 | 980 5/22 | 535 4/2 | 258,457,300 5/13 | 3兆6447億 | 1兆9897億 | +23.86% 5/13 | -15.68% 6/6 |
2015年 3月期 | 757 12/8 | 576 10/17 | 137,279,400 11/4 | 2兆8936億 | 2兆2017億 | +16.77% 11/4 | -11.04% 10/17 |
2016年 3月期 | 909 7/21 | 443 2/12 | 87,218,600 4/23 | 3兆4747億 | 1兆6933億 | +10.89% 4/22 | -25.2% 2/12 |
2017年 3月期 | 784 12/12 | 339 6/28 | 94,986,800 12/12 | 2兆9968億 | 1兆2958億 | +26.19% 12/9 | -18.16% 6/28 |
2018年 3月期 | 757 1/24 | 568 9/8 | 76,435,300 11/9 | 2兆7581億 | 2兆1712億 | +8.55% 1/15 | -9.19% 2/14 |
2019年 3月期 | 650 4/24 | 393 12/25 | 59,305,400 7/27 | 2兆3683億 | 1兆4319億 | +7.6% 9/21 | -16.35% 12/25 |
2020年 3月期 | 586 1/31 | 331 6/3 | 52,167,100 8/1 | 2兆472億 | 1兆1563億 | +17.15% 9/11 | -23.61% 3/9 |
2021年 3月期 | 721 3/26 | 403 5/18 5/15 | 148,871,100 3/29 | 2兆3313億 | 1兆4079億 | +15.85% 6/8 | -12.75% 4/2 |
2022年 3月期 | 615 5/26 | 460 3/9 | 55,859,100 5/27 | 1兆9886億 | 1兆4874億 | +7.58% 9/6 | -10.31% 3/9 |
2023年 3月期 | 574 2/21 | 464 10/3 | 32,677,900 4/27 | 1兆8560億 | 1兆5003億 | +7.84% 2/21 | -11.46% 3/20 |
2024年 3月期 | 1,006 3/25 | 477 5/8 | 51,873,100 8/2 | 3兆1825億 | 1兆5424億 | +14.27% 2/1 | -7.25% 4/19 |
最新 | 908 2024/5/20 | 17,450,800 | 2兆8725億 | +0.33% 905 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- 21%(1.21倍)
- 1986/12/27 vs 1985/12/28
- 193%(2.93倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/28 vs 1987/12/28
- 44%(1.44倍)
- 1989/12/29 vs 1988/12/28
- -8%(0.92倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- 16%(1.16倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- 0%(1倍)
- 1998/12/30 vs 1997/12/30
- -43%(0.57倍)
- 1999/12/30 vs 1998/12/30
- 87%(1.87倍)
- 2000/12/29 vs 1999/12/30
- 11%(1.11倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 37%(1.37倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -55%(0.45倍)
- 2012/12/28 vs 2011/12/30
- 116%(2.16倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/20 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
223円(2011/11/25) - 307%(4.07倍)
908円(5/20)