株価チャート
株価
5/23
- 前日 (5/22)
- 155
- 始値
- 154
- 高値
- 154
- 安値
- 152
- 終値 -1.29%
- 153
- 出来高 -4.13%
- 211,366,700
乖離率
- 株価(5日)
移動平均値 - 0%
153 - 株価(25日)
移動平均値 - -6.71%
164 - 出来高(5日)
移動平均値 - -25.18%
282,481,740
2023/12/22~2024/05/23
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 | ||||||||||
05/23 | 154 | 154 | 152 | 153 | -1.29% | 211,366,700 | 13兆8541億 | -6.71% | 11.69 | 1.31 |
05/22 | 155 | 156 | 154 | 155 | +1.31% | 220,480,300 | 14兆352億 | -6.06% | 11.85 | 1.32 |
05/21 | 153 | 153 | 152 | 153 | +0.66% | 206,234,500 | 13兆8541億 | -7.83% | 11.69 | 1.31 |
05/20 | 152 | 154 | 152 | 152 | 0% | 357,280,500 | 13兆7636億 | -8.98% | 11.62 | 1.3 |
05/17 | 152 | 157 | 152 | 152 | -1.3% | 417,046,700 | 13兆7636億 | -9.52% | 11.62 | 1.3 |
05/16 | 157 | 158 | 153 | 154 | -1.91% | 381,523,400 | 13兆9447億 | -8.88% | 11.77 | 1.32 |
05/15 | 158 | 159 | 157 | 157 | -1.88% | 322,152,100 | 14兆2163億 | -7.65% | 12 | 1.34 |
05/14 | 160 | 161 | 160 | 160 | 0% | 289,391,900 | 14兆4880億 | -5.88% | 12.23 | 1.37 |
05/13 | 160 | 162 | 160 | 160 | -1.23% | 318,639,200 | 14兆4880億 | -6.43% | 12.23 | 1.37 |
05/10 | 169 | 170 | 161 | 162 | -3.57% | 437,076,500 | 14兆6691億 | -5.81% | 12.38 | 1.38 |
05/09 | 168 | 169 | 168 | 168 | 0% | 130,100,900 | 15兆2124億 | -2.33% | 12.84 | 1.43 |
05/08 | 170 | 171 | 168 | 168 | -1.18% | 132,531,200 | 15兆2124億 | -2.89% | 12.84 | 1.43 |
05/07 | 171 | 171 | 169 | 170 | 0% | 144,726,800 | 15兆3935億 | -1.73% | 12.99 | 1.45 |
05/02 | 171 | 171 | 170 | 170 | -0.58% | 123,658,200 | 15兆3935億 | -2.3% | 12.99 | 1.45 |
05/01 | 170 | 171 | 170 | 171 | 0% | 87,150,900 | 15兆4841億 | -1.72% | 13.07 | 1.46 |
04/30 | 170 | 171 | 169 | 171 | +1.79% | 152,798,700 | 15兆4841億 | -2.29% | 13.07 | 1.46 |
04/26 | 169 | 169 | 168 | 168 | -0.59% | 219,864,600 | 15兆2124億 | -4% | 12.84 | 1.43 |
04/25 | 170 | 171 | 169 | 169 | -1.17% | 164,722,700 | 15兆3030億 | -3.98% | 12.92 | 1.44 |
04/24 | 172 | 172 | 170 | 171 | 0% | 192,816,500 | 15兆4841億 | -2.84% | 13.07 | 1.46 |
04/23 | 172 | 173 | 171 | 171 | -0.58% | 133,773,700 | 15兆4841億 | -3.39% | 13.07 | 1.46 |
04/22 | 171 | 173 | 171 | 172 | +2.38% | 193,572,200 | 15兆5746億 | -2.82% | 13.15 | 1.47 |
04/19 | 168 | 168 | 166 | 168 | -1.18% | 324,954,800 | 15兆2124億 | -5.08% | 12.84 | 1.43 |
04/18 | 169 | 171 | 169 | 170 | 0% | 179,465,200 | 15兆3935億 | -4.49% | 12.99 | 1.45 |
04/17 | 172 | 172 | 169 | 170 | -1.16% | 190,922,100 | 15兆3935億 | -4.49% | 12.99 | 1.45 |
04/16 | 173 | 174 | 172 | 172 | -1.71% | 230,615,900 | 15兆5746億 | -3.91% | 13.15 | 1.47 |
04/15 | 175 | 175 | 174 | 175 | 0% | 144,592,800 | 15兆8463億 | -2.23% | 13.38 | 1.49 |
04/12 | 175 | 176 | 175 | 175 | 0% | 135,428,400 | 15兆8463億 | -2.78% | 13.38 | 1.49 |
04/11 | 175 | 176 | 175 | 175 | -0.57% | 111,470,800 | 15兆8463億 | -2.78% | 13.38 | 1.49 |
04/10 | 177 | 177 | 175 | 176 | -0.56% | 103,794,100 | 15兆9368億 | -2.22% | 13.45 | 1.5 |
04/09 | 176 | 177 | 175 | 177 | +0.57% | 152,408,900 | 16兆274億 | -1.67% | 13.53 | 1.51 |
04/08 | 175 | 176 | 175 | 176 | +0.57% | 153,481,300 | 15兆9368億 | -2.76% | 13.45 | 1.5 |
04/05 | 174 | 175 | 173 | 175 | 0% | 177,545,800 | 15兆8463億 | -3.31% | 13.38 | 1.49 |
04/04 | 178 | 178 | 175 | 175 | -1.13% | 278,400,200 | 15兆8463億 | -3.31% | 13.38 | 1.49 |
04/03 | 177 | 178 | 176 | 177 | 0% | 173,358,100 | 16兆274億 | -2.21% | 13.53 | 1.51 |
04/02 | 177 | 178 | 177 | 177 | 0% | 159,739,500 | 16兆274億 | -2.75% | 13.53 | 1.51 |
04/01 | 180 | 180 | 177 | 177 | -1.67% | 219,683,100 | 16兆274億 | -2.75% | 13.53 | 1.51 |
03/29 | 180 | 181 | 179 | 180 | 0% | 198,076,100 | 16兆2990億 | -1.1% | 11.83 | 1.54 |
03/28 | 181 | 182 | 180 | 180 | -2.17% | 194,143,300 | 16兆2990億 | -1.1% | 11.83 | 1.54 |
03/27 | 184 | 185 | 184 | 184 | 0% | 190,678,800 | 16兆6612億 | +1.1% | 12.09 | 1.57 |
03/26 | 184 | 185 | 183 | 184 | +0.55% | 150,796,400 | 16兆6612億 | +1.1% | 12.09 | 1.57 |
03/25 | 184 | 184 | 183 | 183 | -0.54% | 136,082,300 | 16兆5707億 | +0.55% | 12.03 | 1.56 |
03/22 | 181 | 184 | 181 | 184 | +2.22% | 234,835,100 | 16兆6612億 | +1.1% | 12.09 | 1.57 |
03/21 | 182 | 183 | 180 | 180 | -1.1% | 303,574,300 | 16兆2990億 | -1.1% | 11.83 | 1.54 |
03/19 | 181 | 183 | 180 | 182 | +0.55% | 183,215,300 | 16兆4801億 | 0% | 11.96 | 1.55 |
03/18 | 181 | 182 | 181 | 181 | 0% | 140,511,200 | 16兆3896億 | -0.55% | 11.89 | 1.55 |
03/15 | 181 | 182 | 180 | 181 | -0.55% | 196,363,100 | 16兆3896億 | -0.55% | 11.89 | 1.55 |
03/14 | 181 | 182 | 180 | 182 | +0.55% | 119,554,300 | 16兆4801億 | 0% | 11.96 | 1.55 |
03/13 | 181 | 182 | 180 | 181 | 0% | 122,312,000 | 16兆3896億 | -0.55% | 11.89 | 1.55 |
03/12 | 181 | 182 | 180 | 181 | -0.55% | 157,159,400 | 16兆3896億 | -0.55% | 11.89 | 1.55 |
03/11 | 185 | 185 | 181 | 182 | -2.15% | 174,603,900 | 16兆4801億 | 0% | 11.96 | 1.55 |
03/08 | 185 | 186 | 183 | 186 | +1.09% | 194,965,400 | 16兆8423億 | +1.64% | 12.22 | 1.59 |
03/07 | 182 | 184 | 181 | 184 | +1.1% | 189,961,200 | 16兆6612億 | +0.55% | 12.09 | 1.57 |
03/06 | 180 | 183 | 180 | 182 | +0.55% | 153,554,100 | 16兆4801億 | -0.55% | 11.96 | 1.55 |
03/05 | 180 | 182 | 180 | 181 | 0% | 139,326,000 | 16兆3896億 | -1.09% | 11.89 | 1.55 |
03/04 | 181 | 182 | 181 | 181 | 0% | 156,417,800 | 16兆3896億 | -1.09% | 11.89 | 1.55 |
03/01 | 182 | 182 | 181 | 181 | -0.55% | 184,182,700 | 16兆3896億 | -1.09% | 11.89 | 1.55 |
02/29 | 183 | 184 | 182 | 182 | -1.09% | 140,079,700 | 16兆4801億 | -0.55% | 11.96 | 1.55 |
02/28 | 183 | 184 | 182 | 184 | +0.55% | 131,490,200 | 16兆6612億 | 0% | 12.09 | 1.57 |
02/27 | 183 | 184 | 182 | 183 | +0.55% | 127,585,600 | 16兆5707億 | -0.54% | 12.03 | 1.56 |
02/26 | 180 | 182 | 179 | 182 | +0.55% | 211,867,600 | 16兆4801億 | -1.09% | 11.96 | 1.55 |
02/22 | 181 | 182 | 181 | 181 | -0.55% | 179,049,000 | 16兆3896億 | -1.63% | 11.89 | 1.55 |
02/21 | 181 | 183 | 181 | 182 | 0% | 157,198,600 | 16兆4801億 | -1.62% | 11.96 | 1.55 |
02/20 | 183 | 184 | 182 | 182 | +0.55% | 154,037,500 | 16兆4801億 | -1.62% | 11.96 | 1.55 |
02/19 | 182 | 183 | 181 | 181 | -1.09% | 119,497,000 | 16兆3896億 | -2.16% | 11.89 | 1.55 |
02/16 | 182 | 186 | 182 | 183 | +1.1% | 209,983,200 | 16兆5707億 | -1.08% | 12.03 | 1.56 |
02/15 | 183 | 183 | 180 | 181 | 0% | 165,043,300 | 16兆3896億 | -2.16% | 11.89 | 1.55 |
02/14 | 180 | 182 | 180 | 181 | 0% | 151,747,000 | 16兆3896億 | -2.16% | 11.89 | 1.55 |
02/13 | 182 | 183 | 180 | 181 | 0% | 153,824,400 | 16兆3896億 | -1.63% | 11.89 | 1.55 |
02/09 | 178 | 182 | 177 | 181 | +1.12% | 202,669,800 | 16兆3896億 | -1.63% | 11.89 | 1.55 |
02/08 | 184 | 185 | 179 | 179 | -2.19% | 277,836,200 | 16兆2085億 | -2.72% | 11.76 | 1.53 |
02/07 | 181 | 184 | 181 | 183 | 0% | 140,669,200 | 16兆5707億 | -0.54% | 12.03 | 1.56 |
02/06 | 186 | 187 | 183 | 183 | -2.14% | 159,652,800 | 16兆5707億 | 0% | 12.03 | 1.56 |
02/05 | 189 | 189 | 186 | 187 | -0.53% | 127,494,200 | 16兆9329億 | +2.19% | 12.29 | 1.6 |
02/02 | 188 | 188 | 187 | 188 | +0.53% | 104,495,700 | 17兆234億 | +3.3% | 12.35 | 1.61 |
02/01 | 186 | 188 | 186 | 187 | +0.54% | 122,600,400 | 16兆9329億 | +3.31% | 12.29 | 1.6 |
01/31 | 185 | 186 | 184 | 186 | +0.54% | 141,456,800 | 16兆8423億 | +2.76% | 12.22 | 1.59 |
01/30 | 187 | 188 | 185 | 185 | 0% | 136,840,500 | 16兆7518億 | +2.78% | 12.16 | 1.58 |
01/29 | 183 | 185 | 183 | 185 | +1.09% | 91,501,900 | 16兆7518億 | +2.78% | 12.16 | 1.58 |
01/26 | 186 | 186 | 183 | 183 | -1.61% | 145,135,700 | 16兆5707億 | +2.23% | 12.03 | 1.56 |
01/25 | 187 | 188 | 186 | 186 | -1.06% | 101,700,700 | 16兆8423億 | +4.49% | 12.22 | 1.59 |
01/24 | 189 | 190 | 187 | 188 | -1.05% | 138,930,800 | 17兆234億 | +5.62% | 12.35 | 1.61 |
01/23 | 192 | 193 | 190 | 190 | -0.52% | 144,947,500 | 17兆2045億 | +7.34% | 12.49 | 1.62 |
01/22 | 189 | 191 | 189 | 191 | +2.14% | 165,392,000 | 17兆2951億 | +8.52% | 12.55 | 1.63 |
01/19 | 189 | 189 | 187 | 187 | -0.53% | 152,763,600 | 16兆9329億 | +6.25% | 12.29 | 1.6 |
01/18 | 188 | 189 | 188 | 188 | 0% | 134,889,900 | 17兆234億 | +7.43% | 12.35 | 1.61 |
01/17 | 187 | 191 | 187 | 188 | +0.53% | 244,854,000 | 17兆234億 | +8.05% | 12.35 | 1.61 |
01/16 | 188 | 188 | 186 | 187 | +0.54% | 182,391,200 | 16兆9329億 | +7.47% | 12.29 | 1.6 |
01/15 | 181 | 186 | 181 | 186 | +3.33% | 208,830,100 | 16兆8423億 | +7.51% | 12.22 | 1.59 |
01/12 | 181 | 183 | 180 | 180 | -0.55% | 215,851,600 | 16兆2990億 | +4.65% | 11.83 | 1.54 |
01/11 | 179 | 181 | 179 | 181 | +2.26% | 202,652,000 | 16兆3896億 | +5.23% | 11.89 | 1.55 |
01/10 | 176 | 177 | 176 | 177 | +1.14% | 168,389,900 | 16兆274億 | +2.91% | 11.63 | 1.51 |
01/09 | 174 | 175 | 174 | 175 | +0.57% | 156,436,300 | 15兆8463億 | +1.74% | 11.5 | 1.49 |
01/05 | 174 | 175 | 173 | 174 | +0.58% | 185,151,700 | 15兆7557億 | +1.16% | 11.43 | 1.49 |
01/04 | 170 | 173 | 170 | 173 | +0.58% | 161,224,000 | 15兆6652億 | +0.58% | 11.37 | 1.48 |
2023 | ||||||||||
12/29 | 172 | 173 | 171 | 172 | 0% | 147,771,100 | 15兆5746億 | 0% | 11.3 | 1.57 |
12/28 | 172 | 174 | 172 | 172 | 0% | 116,888,800 | 15兆5746億 | 0% | 11.3 | 1.57 |
12/27 | 171 | 172 | 171 | 172 | +0.58% | 114,352,800 | 15兆5746億 | 0% | 11.3 | 1.57 |
12/26 | 171 | 172 | 170 | 171 | 0% | 104,936,400 | 15兆4841億 | -0.58% | 11.24 | 1.56 |
12/25 | 172 | 173 | 171 | 171 | -0.58% | 57,828,000 | 15兆4841億 | -0.58% | 11.24 | 1.56 |
12/22 | 171 | 172 | 171 | 172 | +0.58% | 127,002,000 | 15兆5746億 | 0% | 11.3 | 1.57 |
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 | 68 680,000 2/13 | 50 499,000 4/13 | 1,180,780,000 118,078 5/16 | - | - | +11.5% 5/17 | -7.71% 3/14 |
2008年 3月期 | 64 634,000 4/6 638,000 4/4 | 41 409,000 3/18 407,000 3/17 | 1,150,270,000 115,027 5/14 | - | - | +8.49% 12/10 | -11.43% 3/17 |
2009年 3月期 | 58 581,000 8/4 | 34 3,390 3/12 | 1,196,180,000 119,618 5/14 | - | - | +12.75% 12/22 | -19.25% 10/10 |
2010年 3月期 | 44 4,370 9/24 4,370 9/10 | 36 3,590 11/20 3,590 11/10 | 705,010,000 7,050,100 10/29 | - | - | +7.45% 1/15 | -7.76% 10/13 |
2011年 3月期 | 42 4,140 3/4 4,170 3/3 | 32 3,220 3/15 | 1,052,810,000 10,528,100 12/29 | 6兆5640億 | 5兆686億 | +6.03% 2/18 | -13.8% 3/15 |
2012年 3月期 | 41 4,005 1/5 4,015 1/4 他2件 | 35 3,475 8/29 | 1,047,470,000 10,474,700 10/28 | 6兆4302億 | 5兆4700億 | +6.63% 10/31 | -6.03% 8/9 |
2013年 3月期 | 44 4,430 2/26 | 33 3,285 6/12 3,280 6/8 他2件 | 869,980,000 8,699,800 9/20 | 6兆9733億 | 5兆1473億 | +11.58% 4/25 | -6.2% 4/1 |
2014年 3月期 | 60 6,009 3/13 | 39 3,955 4/4 3,925 4/2 | 1,028,430,000 10,284,300 10/30 | 6兆8304億 | 6兆1784億 | +14.79% 5/15 | -8.28% 2/4 |
2015年 3月期 | 78 7,763 3/25 | 51 5,051 4/11 | 621,290,000 6,212,900 11/4 | 8兆8241億 | 5兆7414億 | +9.17% 2/10 | -9.73% 10/17 |
2016年 3月期 | 108 5,400 2/2 5,419 2/1 | 73 7,252 4/1 | 551,690,000 11,033,800 9/14 | 11兆3205億 | 8兆2433億 | +12.72% 2/1 | -9.98% 9/15 |
2017年 3月期 | 104 5,180 5/11 | 83 4,156 11/15 | 442,440,000 8,848,800 10/28 | 10兆8593億 | 8兆7126億 | +8.8% 12/14 | -8.27% 11/14 |
2018年 3月期 | 118 5,904 12/1 5,905 11/30 | 91 4,545 2/14 | 932,370,000 18,647,400 6/16 | 12兆3771億 | 9兆5281億 | +7.99% 5/16 | -11.44% 2/14 |
2019年 3月期 | 109 5,423 8/9 5,447 8/8 他2件 | 81 4,050 11/1 | 733,540,000 14,670,800 11/1 | 11兆3687億 | 7兆8990億 | +6.17% 8/8 | -17.86% 11/1 |
2020年 3月期 | 116 2,908 2/7 | 86 2,153 3/13 | 498,485,000 19,939,400 3/23 | 11兆3434億 | 8兆3983億 | +8.08% 3/30 | -13.41% 3/16 |
2021年 3月期 | 121 3,012 3/29 3,018 3/26 | 85 2,127 10/2 | 864,587,500 34,583,500 1/28 | 11兆7491億 | 8兆2969億 | +10.52% 11/12 | -9.24% 9/15 |
2022年 3月期 | 147 3,671 3/29 | 110 2,765 5/6 2,754 4/30 | 574,755,000 22,990,200 12/29 | 13兆2964億 | 10兆7856億 | +11.04% 9/7 | -4.09% 12/2 |
2023年 3月期 | 165 4,128 11/1 4,128 10/21 | 141 3,535 4/1 | 444,827,500 17,793,100 5/30 | 14兆9516億 | 12兆8038億 | +4.96% 9/9 | -5.87% 11/15 |
2024年 3月期 | 193 1/23 | 157 3,916 4/10 3,914 4/6 | 588,903,200 10/30 | 17兆4762億 | 14兆1838億 | +8.35% 1/22 | -5.28% 4/19 |
最新 | 153 2024/5/23 | 211,366,700 | 13兆8541億 | -6.71% 164 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -16%(0.84倍)
- 1989/12/29 vs 1988/12/28
- -19%(0.81倍)
- 1990/12/28 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/30 vs 1990/12/28
- -25%(0.75倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- 30%(1.3倍)
- 1994/12/30 vs 1993/12/30
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- 28%(1.28倍)
- 1998/12/30 vs 1997/12/30
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- 101%(2.01倍)
- 2000/12/29 vs 1999/12/30
- -53%(0.47倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/24 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/24
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/05/23 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
32円(2011/03/15) - 375%(4.75倍)
153円(5/23)