株価チャート
株価
5/2
- 前日 (5/1)
- 2,300
- 始値
- 2,299
- 高値
- 2,299
- 安値
- 2,277
- 終値 -0.48%
- 2,289
- 出来高 -35.43%
- 2,209,100
乖離率
- 株価(5日)
移動平均値 - +0.09%
2,287 - 株価(25日)
移動平均値 - +4.38%
2,193 - 出来高(5日)
移動平均値 - -23.91%
2,903,160
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 2,299 | 2,299 | 2,277 | 2,289 | -0.48% | 2,209,100 | 2兆921億 | +4.38% | 14.15 | 1.64 |
05/01 | 2,281 | 2,305 | 2,275 | 2,300 | -0.04% | 3,421,300 | 2兆1022億 | +5.22% | 14.22 | 1.64 |
04/30 | 2,269 | 2,301 | 2,259 | 2,301 | +1.23% | 3,207,800 | 2兆1031億 | +5.65% | 14.23 | 1.65 |
04/26 | 2,265 | 2,284 | 2,252 | 2,273 | +0.04% | 2,864,900 | 2兆775億 | +4.79% | 14.05 | 1.63 |
04/25 | 2,265 | 2,285 | 2,265 | 2,272 | -0.09% | 2,812,700 | 2兆766億 | +5.04% | 14.05 | 1.62 |
04/24 | 2,298 | 2,298 | 2,263 | 2,274 | -0.22% | 3,344,300 | 2兆784億 | +5.42% | 14.06 | 1.63 |
04/23 | 2,249 | 2,296 | 2,245 | 2,279 | +0.49% | 3,594,900 | 2兆830億 | +5.95% | 14.09 | 1.63 |
04/22 | 2,230 | 2,270 | 2,226 | 2,268 | +2.35% | 3,587,400 | 2兆729億 | +5.78% | 14.02 | 1.62 |
04/19 | 2,209 | 2,230 | 2,197 | 2,216 | +0.32% | 3,447,500 | 2兆254億 | +3.75% | 13.7 | 1.58 |
04/18 | 2,212 | 2,228 | 2,202 | 2,209 | +0.41% | 3,369,500 | 2兆190億 | +3.71% | 13.66 | 1.58 |
04/17 | 2,212 | 2,212 | 2,190 | 2,200 | 0% | 2,715,400 | 2兆108億 | +3.58% | 13.6 | 1.57 |
04/16 | 2,204 | 2,213 | 2,182 | 2,200 | -0.86% | 2,560,000 | 2兆108億 | +3.87% | 13.6 | 1.57 |
04/15 | 2,188 | 2,219 | 2,174 | 2,219 | +1.32% | 3,581,700 | 2兆281億 | +5.07% | 13.72 | 1.59 |
04/12 | 2,163 | 2,190 | 2,157 | 2,190 | +1.91% | 3,633,400 | 2兆16億 | +4.04% | 13.54 | 1.57 |
04/11 | 2,119 | 2,149 | 2,112 | 2,149 | -0.05% | 2,430,000 | 1兆9641億 | +2.28% | 13.29 | 1.54 |
04/10 | 2,158 | 2,165 | 2,146 | 2,150 | -0.56% | 2,404,600 | 1兆9651億 | +2.53% | 13.29 | 1.54 |
04/09 | 2,164 | 2,174 | 2,155 | 2,162 | +0.28% | 2,353,100 | 1兆9760億 | +3.3% | 13.37 | 1.55 |
04/08 | 2,140 | 2,166 | 2,138 | 2,156 | +1.46% | 3,940,900 | 1兆9705億 | +3.21% | 13.33 | 1.54 |
04/05 | 2,108 | 2,133 | 2,105 | 2,125 | +1% | 2,838,700 | 1兆9422億 | +1.87% | 13.14 | 1.52 |
04/04 | 2,102 | 2,116 | 2,097 | 2,104 | +0.81% | 3,138,200 | 1兆9230億 | +0.91% | 13.01 | 1.5 |
04/03 | 2,084 | 2,091 | 2,077 | 2,087 | -0.14% | 3,235,900 | 1兆9075億 | +0.14% | 12.9 | 1.49 |
04/02 | 2,103 | 2,118 | 2,090 | 2,090 | -0.62% | 2,761,200 | 1兆9102億 | +0.24% | 12.92 | 1.49 |
04/01 | 2,106 | 2,115 | 2,091 | 2,103 | +0.24% | 3,001,900 | 1兆9221億 | +0.77% | 13 | 1.5 |
03/29 | 2,096 | 2,115 | 2,095 | 2,098 | -0.19% | 3,012,400 | 1兆9175億 | +0.43% | 12.97 | 1.5 |
03/28 | 2,100 | 2,116 | 2,096 | 2,102 | -0.52% | 2,733,900 | 1兆9212億 | +0.53% | 13 | 1.5 |
03/27 | 2,105 | 2,119 | 2,102 | 2,113 | +0.52% | 2,733,100 | 1兆9312億 | +0.96% | 13.06 | 1.51 |
03/26 | 2,090 | 2,104 | 2,084 | 2,102 | +0.29% | 2,533,700 | 1兆9212億 | +0.38% | 13 | 1.5 |
03/25 | 2,118 | 2,120 | 2,088 | 2,096 | -1.18% | 3,318,800 | 1兆9157億 | +0.05% | 12.96 | 1.5 |
03/22 | 2,118 | 2,125 | 2,108 | 2,121 | +0.14% | 2,820,600 | 1兆9385億 | +1.24% | 13.11 | 1.52 |
03/21 | 2,116 | 2,130 | 2,113 | 2,118 | +0.43% | 3,385,400 | 1兆9358億 | +0.91% | 13.09 | 1.51 |
03/19 | 2,095 | 2,109 | 2,089 | 2,109 | +0.33% | 2,892,700 | 1兆9276億 | +0.33% | 13.04 | 1.51 |
03/18 | 2,105 | 2,113 | 2,098 | 2,102 | +0.86% | 2,880,900 | 1兆9212億 | -0.1% | 13 | 1.5 |
03/15 | 2,073 | 2,086 | 2,068 | 2,084 | +0.87% | 2,770,200 | 1兆9047億 | -1.04% | 12.88 | 1.49 |
03/14 | 2,050 | 2,066 | 2,045 | 2,066 | +0.73% | 2,715,800 | 1兆8883億 | -1.99% | 12.77 | 1.48 |
03/13 | 2,054 | 2,057 | 2,038 | 2,051 | -0.1% | 3,449,200 | 1兆8746億 | -2.84% | 12.68 | 1.47 |
03/12 | 2,049 | 2,053 | 2,027 | 2,053 | +0.2% | 2,861,200 | 1兆8764億 | -2.89% | 12.69 | 1.47 |
03/11 | 2,059 | 2,061 | 2,034 | 2,049 | -0.24% | 3,392,600 | 1兆8727億 | -3.21% | 12.67 | 1.47 |
03/08 | 2,060 | 2,067 | 2,047 | 2,054 | -0.72% | 4,177,700 | 1兆8773億 | -3.11% | 12.7 | 1.47 |
03/07 | 2,073 | 2,079 | 2,066 | 2,069 | +0.24% | 2,955,400 | 1兆8910億 | -2.5% | 12.79 | 1.48 |
03/06 | 2,060 | 2,068 | 2,051 | 2,064 | +0.88% | 3,625,200 | 1兆8864億 | -2.82% | 12.76 | 1.48 |
03/05 | 2,066 | 2,068 | 2,036 | 2,046 | -0.68% | 4,396,100 | 1兆8700億 | -3.76% | 12.65 | 1.46 |
03/04 | 2,085 | 2,091 | 2,053 | 2,060 | -1.39% | 4,520,100 | 1兆8828億 | -3.15% | 12.74 | 1.47 |
03/01 | 2,097 | 2,112 | 2,088 | 2,089 | +0.19% | 3,633,000 | 1兆9093億 | -1.83% | 12.91 | 1.49 |
02/29 | 2,083 | 2,093 | 2,075 | 2,085 | -0.33% | 4,395,100 | 1兆9056億 | -2.02% | 12.89 | 1.49 |
02/28 | 2,088 | 2,102 | 2,078 | 2,092 | -0.48% | 3,394,100 | 1兆9120億 | -1.78% | 12.93 | 1.5 |
02/27 | 2,127 | 2,130 | 2,101 | 2,102 | -2.1% | 2,961,700 | 1兆9212億 | -1.36% | 13 | 1.5 |
02/26 | 2,147 | 2,167 | 2,146 | 2,147 | 0% | 2,057,800 | 1兆9623億 | +0.8% | 13.27 | 1.54 |
02/22 | 2,142 | 2,158 | 2,138 | 2,147 | -0.05% | 2,373,500 | 1兆9623億 | +0.89% | 13.27 | 1.54 |
02/21 | 2,152 | 2,159 | 2,141 | 2,148 | -0.14% | 1,623,400 | 1兆9632億 | +1.03% | 13.28 | 1.54 |
02/20 | 2,148 | 2,152 | 2,140 | 2,151 | +0.09% | 1,954,600 | 1兆9660億 | +1.27% | 13.3 | 1.54 |
02/19 | 2,125 | 2,149 | 2,117 | 2,149 | +1.18% | 2,078,600 | 1兆9641億 | +1.18% | 13.29 | 1.54 |
02/16 | 2,113 | 2,146 | 2,095 | 2,124 | +0.9% | 3,579,500 | 1兆9413億 | 0% | 13.13 | 1.52 |
02/15 | 2,135 | 2,148 | 2,083 | 2,105 | -4.62% | 6,667,900 | 1兆9239億 | -0.89% | 13.01 | 1.51 |
02/14 | 2,208 | 2,212 | 2,182 | 2,207 | +0.46% | 3,923,000 | 2兆171億 | +3.86% | 13.64 | 1.58 |
02/13 | 2,178 | 2,204 | 2,168 | 2,197 | +1.81% | 4,729,300 | 2兆80億 | +3.63% | 13.58 | 1.57 |
02/09 | 2,160 | 2,178 | 2,148 | 2,158 | +0.14% | 2,904,300 | 1兆9724億 | +1.98% | 13.34 | 1.54 |
02/08 | 2,123 | 2,163 | 2,115 | 2,155 | +1.36% | 4,359,400 | 1兆9696億 | +1.99% | 13.32 | 1.54 |
02/07 | 2,133 | 2,138 | 2,098 | 2,126 | -0.56% | 2,461,100 | 1兆9431億 | +0.81% | 13.14 | 1.52 |
02/06 | 2,133 | 2,142 | 2,128 | 2,138 | 0% | 2,327,200 | 1兆9541億 | +1.47% | 13.22 | 1.53 |
02/05 | 2,130 | 2,144 | 2,125 | 2,138 | +0.8% | 1,848,700 | 1兆9541億 | +1.52% | 13.22 | 1.53 |
02/02 | 2,129 | 2,138 | 2,121 | 2,121 | +0.24% | 2,053,400 | 1兆9385億 | +0.81% | 13.11 | 1.52 |
02/01 | 2,112 | 2,123 | 2,099 | 2,116 | -0.33% | 1,727,500 | 1兆9340億 | +0.57% | 13.08 | 1.51 |
01/31 | 2,113 | 2,123 | 2,107 | 2,123 | +0.71% | 1,880,200 | 1兆9404億 | +0.95% | 13.12 | 1.52 |
01/30 | 2,120 | 2,140 | 2,105 | 2,108 | 0% | 2,217,700 | 1兆9267億 | +0.33% | 13.03 | 1.51 |
01/29 | 2,097 | 2,110 | 2,093 | 2,108 | +1.01% | 2,070,300 | 1兆9267億 | +0.38% | 13.03 | 1.51 |
01/26 | 2,092 | 2,092 | 2,077 | 2,087 | -0.1% | 2,421,700 | 1兆9075億 | -0.52% | 12.9 | 1.49 |
01/25 | 2,088 | 2,096 | 2,082 | 2,089 | +0.05% | 1,929,000 | 1兆9093億 | -0.38% | 12.91 | 1.49 |
01/24 | 2,123 | 2,129 | 2,088 | 2,088 | -1.69% | 2,502,400 | 1兆9084億 | -0.43% | 12.91 | 1.49 |
01/23 | 2,122 | 2,138 | 2,116 | 2,124 | +0.76% | 3,020,100 | 1兆9413億 | +1.29% | 13.13 | 1.52 |
01/22 | 2,100 | 2,112 | 2,089 | 2,108 | +1.15% | 3,049,900 | 1兆9267億 | +0.57% | 13.03 | 1.51 |
01/19 | 2,102 | 2,103 | 2,082 | 2,084 | -0.38% | 2,100,800 | 1兆9047億 | -0.62% | 12.88 | 1.49 |
01/18 | 2,095 | 2,103 | 2,092 | 2,092 | -0.33% | 1,685,600 | 1兆9120億 | -0.29% | 12.93 | 1.5 |
01/17 | 2,125 | 2,125 | 2,098 | 2,099 | -0.76% | 2,501,900 | 1兆9184億 | 0% | 12.98 | 1.5 |
01/16 | 2,137 | 2,142 | 2,115 | 2,115 | -0.98% | 2,103,200 | 1兆9331億 | +0.71% | 13.08 | 1.51 |
01/15 | 2,150 | 2,150 | 2,128 | 2,136 | -0.74% | 2,051,800 | 1兆9523億 | +1.71% | 13.21 | 1.53 |
01/12 | 2,150 | 2,166 | 2,139 | 2,152 | +1.27% | 5,900,800 | 1兆9669億 | +2.57% | 13.3 | 1.54 |
01/11 | 2,137 | 2,141 | 2,123 | 2,125 | +0.28% | 4,541,300 | 1兆9422億 | +1.38% | 13.14 | 1.52 |
01/10 | 2,099 | 2,125 | 2,098 | 2,119 | +1.15% | 4,191,000 | 1兆9367億 | +1.19% | 13.1 | 1.52 |
01/09 | 2,090 | 2,097 | 2,080 | 2,095 | +0.29% | 2,631,900 | 1兆9148億 | +0.1% | 12.95 | 1.5 |
01/05 | 2,094 | 2,096 | 2,082 | 2,089 | +0.14% | 2,157,600 | 1兆9093億 | -0.19% | 12.91 | 1.49 |
01/04 | 2,064 | 2,086 | 2,050 | 2,086 | +0.97% | 2,720,200 | 1兆9066億 | -0.33% | 12.9 | 1.49 |
2023 | ||||||||||
12/29 | 2,073 | 2,080 | 2,058 | 2,066 | -0.19% | 2,528,500 | 1兆8883億 | -1.34% | 14.85 | 1.48 |
12/28 | 2,050 | 2,075 | 2,050 | 2,070 | -1.66% | 2,606,800 | 1兆8919億 | -1.33% | 14.88 | 1.48 |
12/27 | 2,110 | 2,117 | 2,104 | 2,105 | -0.05% | 4,217,500 | 1兆9239億 | +0.19% | 15.13 | 1.51 |
12/26 | 2,110 | 2,111 | 2,097 | 2,106 | 0% | 2,125,300 | 1兆9248億 | +0.14% | 15.13 | 1.51 |
12/25 | 2,110 | 2,115 | 2,099 | 2,106 | +0.77% | 2,180,000 | 1兆9248億 | 0% | 15.13 | 1.51 |
12/22 | 2,085 | 2,102 | 2,083 | 2,090 | +0.34% | 2,052,800 | 1兆9102億 | -0.85% | 15.02 | 1.49 |
12/21 | 2,064 | 2,092 | 2,063 | 2,083 | +0.82% | 2,482,400 | 1兆9038億 | -1.33% | 14.97 | 1.49 |
12/20 | 2,062 | 2,079 | 2,062 | 2,066 | +0.15% | 3,446,500 | 1兆8883億 | -2.32% | 14.85 | 1.48 |
12/19 | 2,071 | 2,078 | 2,058 | 2,063 | -0.19% | 2,956,800 | 1兆8855億 | -2.64% | 14.83 | 1.48 |
12/18 | 2,073 | 2,084 | 2,061 | 2,067 | -0.77% | 2,832,400 | 1兆8892億 | -2.64% | 14.85 | 1.48 |
12/15 | 2,084 | 2,091 | 2,080 | 2,083 | -0.57% | 3,515,100 | 1兆9038億 | -2.16% | 14.97 | 1.49 |
12/14 | 2,110 | 2,113 | 2,083 | 2,095 | -0.8% | 2,918,200 | 1兆9148億 | -1.74% | 15.06 | 1.5 |
12/13 | 2,125 | 2,129 | 2,102 | 2,112 | -0.38% | 2,061,300 | 1兆9303億 | -1.12% | 15.18 | 1.51 |
12/12 | 2,130 | 2,134 | 2,114 | 2,120 | -0.05% | 1,999,900 | 1兆9376億 | -0.89% | 15.24 | 1.52 |
12/11 | 2,117 | 2,123 | 2,108 | 2,121 | +0.95% | 2,067,700 | 1兆9385億 | -0.93% | 15.24 | 1.52 |
12/08 | 2,110 | 2,114 | 2,097 | 2,101 | -0.8% | 3,013,900 | 1兆9203億 | -1.91% | 15.1 | 1.5 |
12/07 | 2,124 | 2,127 | 2,110 | 2,118 | -0.38% | 2,839,000 | 1兆9358億 | -1.21% | 15.22 | 1.51 |
12/06 | 2,098 | 2,128 | 2,096 | 2,126 | +1.48% | 3,006,600 | 1兆9431億 | -0.84% | 15.28 | 1.52 |
12/05 | 2,092 | 2,099 | 2,087 | 2,095 | +0.58% | 2,329,300 | 1兆9148億 | -2.19% | 15.06 | 1.5 |
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 12月期 | 1,999 4/9 | 949 10/27 | 9,995,000 5/2 | - | - | +8.98% 4/8 | -27.45% 10/10 |
2009年 12月期 | 1,542 10/27 | 875 3/4 | 12,487,000 7/13 | - | - | +14.62% 3/27 | -11.96% 2/18 |
2010年 12月期 | 1,544 1/8 | 1,060 11/2 | 18,391,000 2/8 | 1兆5200億 | 1兆435億 | +8.03% 4/2 | -9.49% 2/15 |
2011年 12月期 | 1,186 3/9 | 893 11/25 | 9,794,000 3/16 | 1兆1676億 | 8791億6598万 | +6.04% 5/2 | -16.3% 3/15 |
2012年 12月期 | 1,086 3/30 | 864 7/26 | 8,397,000 12/14 | 1兆691億 | 8506億1524万 | +13.28% 2/6 | -8.66% 5/15 |
2013年 12月期 | 1,868 5/17 | 1,012 1/4 | 10,929,000 6/21 | 1兆8390億 | 9963億2248万 | +14.65% 3/11 | -10.85% 6/7 |
2014年 12月期 | 1,579 12/25 | 1,290 2/17 | 11,680,000 2/14 | 1兆5237億 | 1兆2448億 | +6.28% 12/1 | -8.39% 2/14 |
2015年 12月期 | 1,915 8/4 | 1,400 1/16 | 10,354,800 12/21 | 1兆7503億 | 1兆3510億 | +8.54% 7/31 | -10.72% 8/25 |
2016年 12月期 | 1,985 12/13 | 1,437 2/17 | 9,069,700 5/2 | 1兆8142億 | 1兆3134億 | +11.55% 5/11 | -9.93% 6/24 |
2017年 12月期 | 2,949 12/26 | 1,792 2/14 | 11,338,400 5/31 | 2兆6953億 | 1兆6378億 | +8.23% 3/10 | -8.33% 2/6 |
2018年 12月期 | 3,199 4/18 | 2,163 12/26 | 11,052,400 5/31 | 2兆9238億 | 1兆9769億 | +9.34% 9/25 | -12.32% 12/25 |
2019年 12月期 | 2,729 2/6 | 2,033 8/26 | 8,073,400 11/8 | 2兆4943億 | 1兆8581億 | +11.44% 11/12 | -11.38% 5/13 |
2020年 12月期 | 2,591 2/14 | 1,826 3/17 | 8,004,100 3/13 | 2兆3681億 | 1兆6689億 | +12.04% 6/8 | -15.95% 3/16 |
2021年 12月期 | 2,430 1/4 | 1,788 12/2 | 15,778,800 7/29 | 2兆2210億 | 1兆6342億 | +6.18% 6/9 | -7.22% 11/10 |
2022年 12月期 | 2,306 8/31 | 1,739 3/11 | 8,313,100 10/28 | 2兆1076億 | 1兆5894億 | +7.7% 2/18 | -7.38% 3/11 |
2023年 12月期 | 2,245 4/26 | 1,906 1/13 | 11,110,300 8/9 | 2兆519億 | 1兆7420億 | +4.9% 4/26 | -4.43% 5/30 |
最新 | 2,289 2024/5/2 | 2,209,100 | 2兆921億 | +4.38% 2,193 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 35%(1.35倍)
- 1986/12/27 vs 1985/12/28
- 120%(2.2倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 5%(1.05倍)
- 1990/12/28 vs 1989/12/29
- -26%(0.74倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- 52%(1.52倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 36%(1.36倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/02 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
347円(1983/02/24) - 559%(6.59倍)
2,289円(5/2)