株価チャート
株価
5/9
- 前日 (5/8)
- 5,752
- 始値
- 5,775
- 高値
- 5,815
- 安値
- 5,733
- 終値 +0.12%
- 5,759
- 出来高 -38.81%
- 1,033,500
乖離率
- 株価(5日)
移動平均値 - -1.27%
5,833 - 株価(25日)
移動平均値 - +2.06%
5,643 - 出来高(5日)
移動平均値 - -20.54%
1,300,580
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 5,775 | 5,815 | 5,733 | 5,759 | +0.12% | 1,033,500 | 3兆29億 | +2.06% | 31.07 | 3.62 |
05/08 | 5,830 | 5,858 | 5,745 | 5,752 | -2.19% | 1,689,000 | 2兆9992億 | +2.02% | 31.03 | 3.62 |
05/07 | 5,943 | 5,945 | 5,832 | 5,881 | +0.26% | 1,504,200 | 3兆665億 | +4.38% | 31.73 | 3.7 |
05/02 | 5,852 | 5,915 | 5,827 | 5,866 | -0.68% | 1,229,000 | 3兆587億 | +4.3% | 31.65 | 3.69 |
05/01 | 5,864 | 5,919 | 5,832 | 5,906 | +0.53% | 1,047,200 | 3兆795億 | +5.16% | 31.87 | 3.72 |
04/30 | 5,840 | 5,895 | 5,796 | 5,875 | +1.73% | 1,787,600 | 3兆634億 | +4.87% | 31.7 | 3.7 |
04/26 | 5,646 | 5,793 | 5,627 | 5,775 | +1.57% | 1,700,600 | 3兆112億 | +3.38% | 31.16 | 3.63 |
04/25 | 5,683 | 5,705 | 5,646 | 5,686 | +0.02% | 1,156,500 | 2兆9648億 | +2.01% | 30.68 | 3.58 |
04/24 | 5,638 | 5,698 | 5,590 | 5,685 | +1.01% | 1,126,700 | 2兆9643億 | +2.1% | 30.67 | 3.58 |
04/23 | 5,664 | 5,677 | 5,609 | 5,628 | +1.15% | 1,170,100 | 2兆9346億 | +1.15% | 30.37 | 3.54 |
04/22 | 5,460 | 5,564 | 5,428 | 5,564 | +3.57% | 1,237,800 | 2兆9012億 | +0.13% | 30.02 | 3.5 |
04/19 | 5,458 | 5,460 | 5,281 | 5,372 | -2.58% | 2,205,700 | 2兆8011億 | -3.15% | 28.98 | 3.38 |
04/18 | 5,503 | 5,529 | 5,447 | 5,514 | +0.02% | 1,204,100 | 2兆8751億 | -0.65% | 29.75 | 3.47 |
04/17 | 5,500 | 5,564 | 5,486 | 5,513 | +0.55% | 1,047,900 | 2兆8746億 | -0.58% | 29.75 | 3.47 |
04/16 | 5,490 | 5,516 | 5,436 | 5,483 | -1.24% | 1,197,400 | 2兆8590億 | -1.08% | 29.58 | 3.45 |
04/15 | 5,585 | 5,596 | 5,498 | 5,552 | -1.05% | 860,700 | 2兆8949億 | +0.18% | 29.96 | 3.49 |
04/12 | 5,656 | 5,659 | 5,584 | 5,611 | +0.56% | 993,900 | 2兆9257億 | +1.21% | 30.27 | 3.53 |
04/11 | 5,601 | 5,628 | 5,573 | 5,580 | -1.06% | 819,100 | 2兆9095億 | +0.69% | 30.11 | 3.51 |
04/10 | 5,654 | 5,676 | 5,620 | 5,640 | -0.79% | 973,400 | 2兆9408億 | +1.79% | 30.43 | 3.55 |
04/09 | 5,630 | 5,685 | 5,608 | 5,685 | +1.34% | 1,285,900 | 2兆9643億 | +2.65% | 30.67 | 3.58 |
04/08 | 5,595 | 5,629 | 5,565 | 5,610 | +1.14% | 1,168,600 | 2兆9252億 | +1.47% | 30.27 | 3.53 |
04/05 | 5,500 | 5,553 | 5,469 | 5,547 | +0.09% | 1,428,100 | 2兆8923億 | +0.36% | 29.93 | 3.49 |
04/04 | 5,524 | 5,625 | 5,509 | 5,542 | +0.98% | 1,218,300 | 2兆8897億 | +0.31% | 29.9 | 3.49 |
04/03 | 5,520 | 5,525 | 5,438 | 5,488 | -1.22% | 1,708,500 | 2兆8616億 | -0.76% | 29.61 | 3.45 |
04/02 | 5,650 | 5,705 | 5,540 | 5,556 | -1.35% | 1,224,500 | 2兆8970億 | +0.31% | 29.98 | 3.5 |
04/01 | 5,704 | 5,720 | 5,603 | 5,632 | -0.49% | 1,289,500 | 2兆9366億 | +1.46% | 30.39 | 3.54 |
03/29 | 5,688 | 5,709 | 5,635 | 5,660 | +0.5% | 1,916,800 | 2兆9512億 | +1.8% | 33.71 | 3.6 |
03/28 | 5,639 | 5,708 | 5,596 | 5,632 | -0.67% | 2,261,200 | 2兆9366億 | +1.2% | 33.54 | 3.59 |
03/27 | 5,607 | 5,711 | 5,591 | 5,670 | +2.38% | 2,542,000 | 2兆9565億 | +1.76% | 33.77 | 3.61 |
03/26 | 5,448 | 5,547 | 5,416 | 5,538 | +0.98% | 1,231,600 | 2兆8876億 | -0.61% | 32.98 | 3.53 |
03/25 | 5,510 | 5,543 | 5,482 | 5,484 | 0% | 1,093,800 | 2兆8595億 | -1.69% | 32.66 | 3.49 |
03/22 | 5,497 | 5,528 | 5,475 | 5,484 | -0.76% | 1,577,600 | 2兆8595億 | -1.81% | 32.66 | 3.49 |
03/21 | 5,596 | 5,636 | 5,522 | 5,526 | -1.04% | 1,870,400 | 2兆8814億 | -1.22% | 32.91 | 3.52 |
03/19 | 5,450 | 5,588 | 5,444 | 5,584 | +2.12% | 1,641,100 | 2兆9116億 | -0.43% | 33.26 | 3.56 |
03/18 | 5,374 | 5,495 | 5,371 | 5,468 | +2.88% | 1,860,000 | 2兆8511億 | -2.6% | 32.57 | 3.48 |
03/15 | 5,395 | 5,401 | 5,280 | 5,315 | -2.32% | 5,494,900 | 2兆7714億 | -5.53% | 31.66 | 3.39 |
03/14 | 5,364 | 5,450 | 5,328 | 5,441 | +1.21% | 1,715,700 | 2兆8371億 | -3.53% | 32.41 | 3.47 |
03/13 | 5,480 | 5,487 | 5,372 | 5,376 | -1.54% | 1,837,300 | 2兆8032億 | -5.05% | 32.02 | 3.42 |
03/12 | 5,400 | 5,469 | 5,328 | 5,460 | -0.33% | 1,619,300 | 2兆8470億 | -4.03% | 32.52 | 3.48 |
03/11 | 5,510 | 5,513 | 5,365 | 5,478 | -1.93% | 2,175,700 | 2兆8563億 | -4.08% | 32.63 | 3.49 |
03/08 | 5,588 | 5,649 | 5,526 | 5,586 | +0.13% | 2,115,000 | 2兆9127億 | -2.55% | 33.27 | 3.56 |
03/07 | 5,596 | 5,671 | 5,573 | 5,579 | +0.47% | 1,723,700 | 2兆9090億 | -3.01% | 33.23 | 3.55 |
03/06 | 5,580 | 5,604 | 5,536 | 5,553 | +0.13% | 2,332,900 | 2兆8955億 | -3.74% | 33.07 | 3.54 |
03/05 | 5,450 | 5,557 | 5,418 | 5,546 | +1.45% | 1,955,800 | 2兆8918億 | -4.18% | 33.03 | 3.53 |
03/04 | 5,511 | 5,546 | 5,452 | 5,467 | -1.58% | 2,157,200 | 2兆8506億 | -5.79% | 32.56 | 3.48 |
03/01 | 5,510 | 5,594 | 5,473 | 5,555 | +0.94% | 2,059,100 | 2兆8965億 | -4.65% | 33.09 | 3.54 |
02/29 | 5,621 | 5,638 | 5,492 | 5,503 | -2.86% | 6,459,600 | 2兆8694億 | -5.85% | 32.78 | 3.5 |
02/28 | 5,702 | 5,740 | 5,665 | 5,665 | -0.74% | 1,528,000 | 2兆9539億 | -3.53% | 33.74 | 3.61 |
02/27 | 5,824 | 5,876 | 5,688 | 5,707 | -2.63% | 1,885,300 | 2兆9758億 | -3.12% | 33.99 | 3.63 |
02/26 | 5,859 | 5,899 | 5,813 | 5,861 | +0.03% | 2,132,400 | 3兆561億 | -0.64% | 34.91 | 3.73 |
02/22 | 5,796 | 5,887 | 5,790 | 5,859 | +1.09% | 1,703,600 | 3兆550億 | -0.68% | 34.9 | 3.73 |
02/21 | 5,800 | 5,947 | 5,776 | 5,796 | +0.14% | 1,840,200 | 3兆222億 | -1.71% | 34.52 | 3.69 |
02/20 | 5,705 | 5,832 | 5,702 | 5,788 | +2.08% | 1,745,000 | 3兆180億 | -1.88% | 34.47 | 3.69 |
02/19 | 5,670 | 5,697 | 5,628 | 5,670 | -0.4% | 1,026,600 | 2兆9565億 | -3.93% | 33.77 | 3.61 |
02/16 | 5,721 | 5,785 | 5,623 | 5,693 | +0.46% | 1,965,600 | 2兆9685億 | -3.64% | 33.91 | 3.63 |
02/15 | 5,749 | 5,764 | 5,667 | 5,667 | -0.87% | 2,057,700 | 2兆9549億 | -4.16% | 33.75 | 3.61 |
02/14 | 5,773 | 5,807 | 5,683 | 5,717 | -2.66% | 2,550,500 | 2兆9810億 | -3.33% | 34.05 | 3.64 |
02/13 | 5,785 | 5,894 | 5,745 | 5,873 | +2.39% | 1,937,900 | 3兆623億 | -0.59% | 34.98 | 3.74 |
02/09 | 5,749 | 5,789 | 5,715 | 5,736 | -0.59% | 1,946,600 | 2兆9909億 | -2.68% | 34.16 | 3.65 |
02/08 | 5,655 | 5,778 | 5,610 | 5,770 | +1.98% | 2,650,100 | 3兆86億 | -1.94% | 34.37 | 3.68 |
02/07 | 5,620 | 5,753 | 5,588 | 5,658 | -5.59% | 4,417,800 | 2兆9502億 | -3.63% | 33.7 | 3.6 |
02/06 | 6,055 | 6,075 | 5,968 | 5,993 | -0.99% | 2,331,900 | 3兆1249億 | +2.22% | 35.69 | 3.82 |
02/05 | 6,005 | 6,084 | 5,961 | 6,053 | +0.88% | 1,469,900 | 3兆1562億 | +3.65% | 36.05 | 3.86 |
02/02 | 6,004 | 6,029 | 5,965 | 6,000 | -0.2% | 1,365,600 | 3兆1285億 | +3.2% | 35.74 | 3.82 |
02/01 | 6,051 | 6,068 | 5,957 | 6,012 | -1.23% | 1,869,500 | 3兆1348億 | +3.87% | 35.81 | 3.83 |
01/31 | 5,932 | 6,090 | 5,931 | 6,087 | +1.45% | 1,111,500 | 3兆1739億 | +5.6% | 36.25 | 3.88 |
01/30 | 6,020 | 6,057 | 5,989 | 6,000 | -0.2% | 945,800 | 3兆1285億 | +4.58% | 35.74 | 3.82 |
01/29 | 5,982 | 6,020 | 5,975 | 6,012 | +1.47% | 1,237,200 | 3兆1348億 | +5.18% | 35.81 | 3.83 |
01/26 | 6,017 | 6,031 | 5,875 | 5,925 | -2.23% | 2,138,200 | 3兆894億 | +4.2% | 35.29 | 3.77 |
01/25 | 6,012 | 6,102 | 5,991 | 6,060 | +0.63% | 1,162,000 | 3兆1598億 | +7.24% | 36.09 | 3.86 |
01/24 | 6,168 | 6,198 | 6,022 | 6,022 | -2.38% | 1,569,900 | 3兆1400億 | +7.31% | 35.87 | 3.84 |
01/23 | 6,143 | 6,279 | 6,133 | 6,169 | +0.39% | 2,087,000 | 3兆2167億 | +10.63% | 36.74 | 3.93 |
01/22 | 5,950 | 6,145 | 5,944 | 6,145 | +4.01% | 2,254,000 | 3兆2041億 | +10.9% | 36.6 | 3.91 |
01/19 | 5,950 | 5,987 | 5,890 | 5,908 | +0.72% | 1,587,900 | 3兆806億 | +7.26% | 35.19 | 3.76 |
01/18 | 5,800 | 5,888 | 5,795 | 5,866 | +1.12% | 1,048,400 | 3兆587億 | +6.97% | 34.94 | 3.74 |
01/17 | 5,851 | 5,899 | 5,801 | 5,801 | -0.72% | 1,310,800 | 3兆248億 | +6.25% | 34.55 | 3.69 |
01/16 | 5,845 | 5,910 | 5,825 | 5,843 | -0.48% | 1,243,400 | 3兆467億 | +7.23% | 34.8 | 3.72 |
01/15 | 5,795 | 5,881 | 5,766 | 5,871 | +1.08% | 1,364,800 | 3兆613億 | +7.96% | 34.97 | 3.74 |
01/12 | 5,950 | 6,014 | 5,793 | 5,808 | -0.27% | 2,637,200 | 3兆284億 | +7.1% | 34.59 | 3.7 |
01/11 | 5,750 | 5,873 | 5,735 | 5,824 | +2.36% | 2,515,700 | 3兆368億 | +7.65% | 34.69 | 3.71 |
01/10 | 5,599 | 5,704 | 5,583 | 5,690 | +2.14% | 1,967,200 | 2兆9669億 | +5.41% | 33.89 | 3.62 |
01/09 | 5,549 | 5,598 | 5,531 | 5,571 | +1% | 1,348,800 | 2兆9048億 | +3.32% | 33.18 | 3.55 |
01/05 | 5,521 | 5,549 | 5,494 | 5,516 | +0.36% | 1,190,500 | 2兆8762億 | +2.36% | 32.85 | 3.51 |
01/04 | 5,461 | 5,516 | 5,377 | 5,496 | +1.03% | 1,679,800 | 2兆8657億 | +1.89% | 32.73 | 3.5 |
2023 | ||||||||||
12/29 | 5,442 | 5,475 | 5,403 | 5,440 | -0.22% | 965,700 | 2兆8365億 | +0.8% | 32.45 | 3.51 |
12/28 | 5,432 | 5,452 | 5,391 | 5,452 | +0.29% | 791,400 | 2兆8428億 | +0.93% | 32.52 | 3.52 |
12/27 | 5,400 | 5,436 | 5,357 | 5,436 | +0.89% | 1,138,300 | 2兆8344億 | +0.54% | 32.43 | 3.51 |
12/26 | 5,332 | 5,388 | 5,307 | 5,388 | +0.37% | 791,400 | 2兆8094億 | -0.43% | 32.14 | 3.47 |
12/25 | 5,418 | 5,462 | 5,368 | 5,368 | -0.57% | 523,400 | 2兆7990億 | -0.98% | 32.02 | 3.46 |
12/22 | 5,391 | 5,454 | 5,367 | 5,399 | -0.39% | 1,335,000 | 2兆8152億 | -0.64% | 32.21 | 3.48 |
12/21 | 5,366 | 5,436 | 5,352 | 5,420 | -0.84% | 1,568,100 | 2兆8261億 | -0.44% | 32.33 | 3.5 |
12/20 | 5,287 | 5,468 | 5,284 | 5,466 | +3.98% | 2,824,400 | 2兆8501億 | +0.18% | 32.61 | 3.52 |
12/19 | 5,123 | 5,262 | 5,094 | 5,257 | +3.85% | 1,784,900 | 2兆7411億 | -3.77% | 31.36 | 3.39 |
12/18 | 5,004 | 5,068 | 4,996 | 5,062 | -0.41% | 2,087,500 | 2兆6394億 | -7.66% | 30.2 | 3.26 |
12/15 | 5,117 | 5,125 | 5,054 | 5,083 | -0.95% | 4,423,400 | 2兆6504億 | -7.65% | 30.32 | 3.28 |
12/14 | 5,235 | 5,246 | 5,082 | 5,132 | -2.88% | 2,655,900 | 2兆6759億 | -7.05% | 30.61 | 3.31 |
12/13 | 5,311 | 5,346 | 5,275 | 5,284 | -0.51% | 1,104,600 | 2兆7552億 | -4.45% | 31.52 | 3.41 |
12/12 | 5,380 | 5,398 | 5,307 | 5,311 | +0.04% | 1,483,600 | 2兆7693億 | -4.03% | 31.68 | 3.42 |
12/11 | 5,272 | 5,320 | 5,261 | 5,309 | +0.68% | 1,803,400 | 2兆7682億 | -4.51% | 31.67 | 3.42 |
12/08 | 5,471 | 5,485 | 5,254 | 5,273 | -4.79% | 3,017,100 | 2兆7495億 | -5.4% | 31.46 | 3.4 |
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 | 1,538 4/16 | 1,003 3/31 3/28 | 18,102,000 4/2 | - | - | +11.16% 2/27 | -14.29% 1/22 |
2009年 3月期 | 1,125 8/1 | 625 3/12 | 10,717,000 4/1 | - | - | +13.09% 11/10 | -22.53% 10/10 |
2010年 3月期 | 969 8/31 | 680 4/2 | 7,609,000 2/1 | - | - | +14.08% 7/31 | -6.67% 11/17 |
2011年 3月期 | 953 3/1 | 729 3/15 | 8,641,000 5/12 | 6671億3111万 | 5103億2380万 | +6.85% 5/9 | -17.69% 3/15 |
2012年 3月期 | 1,047 3/30 | 847 11/4 | 9,264,000 5/9 | 7329億3418万 | 5929億2765万 | +6.8% 5/11 | -8.28% 8/9 |
2013年 3月期 | 1,416 3/29 | 1,018 4/24 | 8,368,000 5/9 | 9912億4623万 | 7126億3324万 | +8.85% 3/29 | -9% 11/16 |
2014年 3月期 | 1,594 3/5 | 1,236 9/6 | 11,337,000 5/31 | 9789億35万 | 8652億4036万 | +8.95% 5/10 | -9.17% 2/6 |
2015年 3月期 | 2,783 3/31 | 1,443 4/14 | 7,320,000 3/6 | 1兆6544億 | 8861億6888万 | +14.09% 3/12 | -5.63% 4/17 |
2016年 3月期 | 3,161 2/1 | 2,404 9/8 | 6,871,000 3/30 | 1兆8791億 | 1兆4291億 | +17.08% 2/1 | -12.17% 8/25 |
2017年 3月期 | 2,703 7/29 | 2,020 11/9 | 5,922,700 4/4 | 1兆5779億 | 1兆1551億 | +9.41% 12/19 | -9.81% 11/15 |
2018年 3月期 | 2,544 6/21 | 1,853 3/23 | 7,279,600 11/8 | 1兆4548億 | 1兆596億 | +8.58% 5/17 | -9.03% 11/15 |
2019年 3月期 | 2,188 6/13 | 1,625 2/15 | 8,500,200 5/31 | 1兆2512億 | 8923億9045万 | +6.8% 5/10 | -11.21% 2/4 |
2020年 3月期 | 2,088 11/6 | 1,626 3/13 | 5,456,500 2/3 | 1兆1466億 | 8929億3961万 | +11.2% 3/30 | -10.86% 3/16 |
2021年 3月期 | 2,528 1/19 | 1,694 7/27 | 5,824,100 1/28 | 1兆3882億 | 9302億8272万 | +9.9% 8/4 | -8.95% 2/26 |
2022年 3月期 | 3,656 11/17 | 2,135 4/21 | 5,899,900 10/28 | 2兆77億 | 1兆1724億 | +10.93% 9/10 | -11.46% 5/10 |
2023年 3月期 | 4,634 3/31 | 2,879 5/12 | 7,527,300 3/1 | 2兆4550億 | 1兆5460億 | +11.35% 7/7 | -10.47% 5/12 |
2024年 3月期 | 6,279 1/23 | 4,568 4/5 | 9,537,500 11/28 | 3兆2740億 | 2兆4201億 | +12.92% 6/6 | -7.67% 12/18 |
最新 | 5,759 2024/5/9 | 1,033,500 | 3兆29億 | +2.06% 5,643 |
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
- 73%(1.73倍)
- 1987/12/28 vs 1986/12/27
- 73%(1.73倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- -5%(0.95倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/30 vs 1996/12/30
- 8%(1.08倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 39%(1.39倍)
- 2001/12/28 vs 2000/12/29
- -14%(0.86倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- 30%(1.3倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 47%(1.47倍)
- 2015/12/30 vs 2014/12/30
- 28%(1.28倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- -10%(0.9倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/05/09 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
599円(1983/01/25) - 861%(9.61倍)
5,759円(5/9)