株価チャート
株価
3/27
- 前日 (3/26)
- 5,538
- 始値
- 5,607
- 高値
- 5,711
- 安値
- 5,591
- 終値 +2.38%
- 5,670
- 出来高 +106.4%
- 2,542,000
乖離率
- 株価(5日)
移動平均値 - +2.35%
5,540 - 株価(25日)
移動平均値 - +1.76%
5,572 - 出来高(5日)
移動平均値 - +52.85%
1,663,080
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 5,607 | 5,711 | 5,591 | 5,670 | +2.38% | 2,542,000 | 2兆9565億 | +1.76% | 29.42 | 3.65 |
03/26 | 5,448 | 5,547 | 5,416 | 5,538 | +0.98% | 1,231,600 | 2兆8876億 | -0.61% | 28.74 | 3.57 |
03/25 | 5,510 | 5,543 | 5,482 | 5,484 | 0% | 1,093,800 | 2兆8595億 | -1.69% | 28.46 | 3.53 |
03/22 | 5,497 | 5,528 | 5,475 | 5,484 | -0.76% | 1,577,600 | 2兆8595億 | -1.81% | 28.46 | 3.53 |
03/21 | 5,596 | 5,636 | 5,522 | 5,526 | -1.04% | 1,870,400 | 2兆8814億 | -1.22% | 28.67 | 3.56 |
03/19 | 5,450 | 5,588 | 5,444 | 5,584 | +2.12% | 1,641,100 | 2兆9116億 | -0.43% | 28.97 | 3.6 |
03/18 | 5,374 | 5,495 | 5,371 | 5,468 | +2.88% | 1,860,000 | 2兆8511億 | -2.6% | 28.37 | 3.52 |
03/15 | 5,395 | 5,401 | 5,280 | 5,315 | -2.32% | 5,494,900 | 2兆7714億 | -5.53% | 27.58 | 3.42 |
03/14 | 5,364 | 5,450 | 5,328 | 5,441 | +1.21% | 1,715,700 | 2兆8371億 | -3.53% | 28.23 | 3.5 |
03/13 | 5,480 | 5,487 | 5,372 | 5,376 | -1.54% | 1,837,300 | 2兆8032億 | -5.05% | 27.9 | 3.46 |
03/12 | 5,400 | 5,469 | 5,328 | 5,460 | -0.33% | 1,619,300 | 2兆8470億 | -4.03% | 28.33 | 3.52 |
03/11 | 5,510 | 5,513 | 5,365 | 5,478 | -1.93% | 2,175,700 | 2兆8563億 | -4.08% | 28.42 | 3.53 |
03/08 | 5,588 | 5,649 | 5,526 | 5,586 | +0.13% | 2,115,000 | 2兆9127億 | -2.55% | 28.99 | 3.6 |
03/07 | 5,596 | 5,671 | 5,573 | 5,579 | +0.47% | 1,723,700 | 2兆9090億 | -3.01% | 28.95 | 3.59 |
03/06 | 5,580 | 5,604 | 5,536 | 5,553 | +0.13% | 2,332,900 | 2兆8955億 | -3.74% | 28.81 | 3.58 |
03/05 | 5,450 | 5,557 | 5,418 | 5,546 | +1.45% | 1,955,800 | 2兆8918億 | -4.18% | 28.78 | 3.57 |
03/04 | 5,511 | 5,546 | 5,452 | 5,467 | -1.58% | 2,157,200 | 2兆8506億 | -5.79% | 28.37 | 3.52 |
03/01 | 5,510 | 5,594 | 5,473 | 5,555 | +0.94% | 2,059,100 | 2兆8965億 | -4.65% | 28.82 | 3.58 |
02/29 | 5,621 | 5,638 | 5,492 | 5,503 | -2.86% | 6,459,600 | 2兆8694億 | -5.85% | 28.55 | 3.54 |
02/28 | 5,702 | 5,740 | 5,665 | 5,665 | -0.74% | 1,528,000 | 2兆9539億 | -3.53% | 29.4 | 3.65 |
02/27 | 5,824 | 5,876 | 5,688 | 5,707 | -2.63% | 1,885,300 | 2兆9758億 | -3.12% | 29.61 | 3.67 |
02/26 | 5,859 | 5,899 | 5,813 | 5,861 | +0.03% | 2,132,400 | 3兆561億 | -0.64% | 30.41 | 3.77 |
02/22 | 5,796 | 5,887 | 5,790 | 5,859 | +1.09% | 1,703,600 | 3兆550億 | -0.68% | 30.4 | 3.77 |
02/21 | 5,800 | 5,947 | 5,776 | 5,796 | +0.14% | 1,840,200 | 3兆222億 | -1.71% | 30.08 | 3.73 |
02/20 | 5,705 | 5,832 | 5,702 | 5,788 | +2.08% | 1,745,000 | 3兆180億 | -1.88% | 30.03 | 3.73 |
02/19 | 5,670 | 5,697 | 5,628 | 5,670 | -0.4% | 1,026,600 | 2兆9565億 | -3.93% | 29.42 | 3.65 |
02/16 | 5,721 | 5,785 | 5,623 | 5,693 | +0.46% | 1,965,600 | 2兆9685億 | -3.64% | 29.54 | 3.67 |
02/15 | 5,749 | 5,764 | 5,667 | 5,667 | -0.87% | 2,057,700 | 2兆9549億 | -4.16% | 29.41 | 3.65 |
02/14 | 5,773 | 5,807 | 5,683 | 5,717 | -2.66% | 2,550,500 | 2兆9810億 | -3.33% | 29.67 | 3.68 |
02/13 | 5,785 | 5,894 | 5,745 | 5,873 | +2.39% | 1,937,900 | 3兆623億 | -0.59% | 30.47 | 3.78 |
02/09 | 5,749 | 5,789 | 5,715 | 5,736 | -0.59% | 1,946,600 | 2兆9909億 | -2.68% | 29.76 | 3.69 |
02/08 | 5,655 | 5,778 | 5,610 | 5,770 | +1.98% | 2,650,100 | 3兆86億 | -1.94% | 29.94 | 3.71 |
02/07 | 5,620 | 5,753 | 5,588 | 5,658 | -5.59% | 4,417,800 | 2兆9502億 | -3.63% | 29.36 | 3.64 |
02/06 | 6,055 | 6,075 | 5,968 | 5,993 | -0.99% | 2,331,900 | 3兆1249億 | +2.22% | 31.1 | 3.86 |
02/05 | 6,005 | 6,084 | 5,961 | 6,053 | +0.88% | 1,469,900 | 3兆1562億 | +3.65% | 31.41 | 3.9 |
02/02 | 6,004 | 6,029 | 5,965 | 6,000 | -0.2% | 1,365,600 | 3兆1285億 | +3.2% | 31.13 | 3.86 |
02/01 | 6,051 | 6,068 | 5,957 | 6,012 | -1.23% | 1,869,500 | 3兆1348億 | +3.87% | 31.2 | 3.87 |
01/31 | 5,932 | 6,090 | 5,931 | 6,087 | +1.45% | 1,111,500 | 3兆1739億 | +5.6% | 31.59 | 3.92 |
01/30 | 6,020 | 6,057 | 5,989 | 6,000 | -0.2% | 945,800 | 3兆1285億 | +4.58% | 31.13 | 3.86 |
01/29 | 5,982 | 6,020 | 5,975 | 6,012 | +1.47% | 1,237,200 | 3兆1348億 | +5.18% | 31.2 | 3.87 |
01/26 | 6,017 | 6,031 | 5,875 | 5,925 | -2.23% | 2,138,200 | 3兆894億 | +4.2% | 30.74 | 3.81 |
01/25 | 6,012 | 6,102 | 5,991 | 6,060 | +0.63% | 1,162,000 | 3兆1598億 | +7.24% | 31.44 | 3.9 |
01/24 | 6,168 | 6,198 | 6,022 | 6,022 | -2.38% | 1,569,900 | 3兆1400億 | +7.31% | 31.25 | 3.88 |
01/23 | 6,143 | 6,279 | 6,133 | 6,169 | +0.39% | 2,087,000 | 3兆2167億 | +10.63% | 32.01 | 3.97 |
01/22 | 5,950 | 6,145 | 5,944 | 6,145 | +4.01% | 2,254,000 | 3兆2041億 | +10.9% | 31.89 | 3.96 |
01/19 | 5,950 | 5,987 | 5,890 | 5,908 | +0.72% | 1,587,900 | 3兆806億 | +7.26% | 30.66 | 3.8 |
01/18 | 5,800 | 5,888 | 5,795 | 5,866 | +1.12% | 1,048,400 | 3兆587億 | +6.97% | 30.44 | 3.78 |
01/17 | 5,851 | 5,899 | 5,801 | 5,801 | -0.72% | 1,310,800 | 3兆248億 | +6.25% | 30.1 | 3.73 |
01/16 | 5,845 | 5,910 | 5,825 | 5,843 | -0.48% | 1,243,400 | 3兆467億 | +7.23% | 30.32 | 3.76 |
01/15 | 5,795 | 5,881 | 5,766 | 5,871 | +1.08% | 1,364,800 | 3兆613億 | +7.96% | 30.46 | 3.78 |
01/12 | 5,950 | 6,014 | 5,793 | 5,808 | -0.27% | 2,637,200 | 3兆284億 | +7.1% | 30.14 | 3.74 |
01/11 | 5,750 | 5,873 | 5,735 | 5,824 | +2.36% | 2,515,700 | 3兆368億 | +7.65% | 30.22 | 3.75 |
01/10 | 5,599 | 5,704 | 5,583 | 5,690 | +2.14% | 1,967,200 | 2兆9669億 | +5.41% | 29.53 | 3.66 |
01/09 | 5,549 | 5,598 | 5,531 | 5,571 | +1% | 1,348,800 | 2兆9048億 | +3.32% | 28.91 | 3.59 |
01/05 | 5,521 | 5,549 | 5,494 | 5,516 | +0.36% | 1,190,500 | 2兆8762億 | +2.36% | 28.62 | 3.55 |
01/04 | 5,461 | 5,516 | 5,377 | 5,496 | +1.03% | 1,679,800 | 2兆8657億 | +1.89% | 28.52 | 3.54 |
2023 | ||||||||||
12/29 | 5,442 | 5,475 | 5,403 | 5,440 | -0.22% | 965,700 | 2兆8365億 | +0.8% | 28.23 | 3.51 |
12/28 | 5,432 | 5,452 | 5,391 | 5,452 | +0.29% | 791,400 | 2兆8428億 | +0.93% | 28.29 | 3.52 |
12/27 | 5,400 | 5,436 | 5,357 | 5,436 | +0.89% | 1,138,300 | 2兆8344億 | +0.54% | 28.21 | 3.51 |
12/26 | 5,332 | 5,388 | 5,307 | 5,388 | +0.37% | 791,400 | 2兆8094億 | -0.43% | 27.96 | 3.47 |
12/25 | 5,418 | 5,462 | 5,368 | 5,368 | -0.57% | 523,400 | 2兆7990億 | -0.98% | 27.85 | 3.46 |
12/22 | 5,391 | 5,454 | 5,367 | 5,399 | -0.39% | 1,335,000 | 2兆8152億 | -0.64% | 28.02 | 3.48 |
12/21 | 5,366 | 5,436 | 5,352 | 5,420 | -0.84% | 1,568,100 | 2兆8261億 | -0.44% | 28.12 | 3.5 |
12/20 | 5,287 | 5,468 | 5,284 | 5,466 | +3.98% | 2,824,400 | 2兆8501億 | +0.18% | 28.36 | 3.52 |
12/19 | 5,123 | 5,262 | 5,094 | 5,257 | +3.85% | 1,784,900 | 2兆7411億 | -3.77% | 27.28 | 3.39 |
12/18 | 5,004 | 5,068 | 4,996 | 5,062 | -0.41% | 2,087,500 | 2兆6394億 | -7.66% | 26.27 | 3.26 |
12/15 | 5,117 | 5,125 | 5,054 | 5,083 | -0.95% | 4,423,400 | 2兆6504億 | -7.65% | 26.38 | 3.28 |
12/14 | 5,235 | 5,246 | 5,082 | 5,132 | -2.88% | 2,655,900 | 2兆6759億 | -7.05% | 26.63 | 3.31 |
12/13 | 5,311 | 5,346 | 5,275 | 5,284 | -0.51% | 1,104,600 | 2兆7552億 | -4.45% | 27.42 | 3.41 |
12/12 | 5,380 | 5,398 | 5,307 | 5,311 | +0.04% | 1,483,600 | 2兆7693億 | -4.03% | 27.56 | 3.42 |
12/11 | 5,272 | 5,320 | 5,261 | 5,309 | +0.68% | 1,803,400 | 2兆7682億 | -4.51% | 27.55 | 3.42 |
12/08 | 5,471 | 5,485 | 5,254 | 5,273 | -4.79% | 3,017,100 | 2兆7495億 | -5.4% | 27.36 | 3.4 |
12/07 | 5,535 | 5,549 | 5,495 | 5,538 | -0.34% | 1,362,000 | 2兆8876億 | -0.86% | 28.74 | 3.57 |
12/06 | 5,465 | 5,558 | 5,460 | 5,557 | +1.02% | 1,668,700 | 2兆8975億 | -0.48% | 28.83 | 3.58 |
12/05 | 5,470 | 5,515 | 5,421 | 5,501 | +0.38% | 2,262,600 | 2兆8683億 | -1.38% | 28.54 | 3.55 |
12/04 | 5,514 | 5,516 | 5,468 | 5,480 | -0.96% | 1,469,900 | 2兆8574億 | -1.76% | 28.44 | 3.53 |
12/01 | 5,525 | 5,570 | 5,513 | 5,533 | +0.13% | 1,443,500 | 2兆8850億 | -0.84% | 28.71 | 3.57 |
11/30 | 5,450 | 5,529 | 5,397 | 5,526 | +0.4% | 3,289,400 | 2兆8814億 | -1.02% | 28.67 | 3.56 |
11/29 | 5,612 | 5,622 | 5,496 | 5,504 | -2.45% | 3,136,200 | 2兆8699億 | -1.49% | 28.56 | 3.55 |
11/28 | 5,600 | 5,652 | 5,551 | 5,642 | +1.22% | 9,537,500 | 2兆9419億 | +0.95% | 29.28 | 3.64 |
11/27 | 5,578 | 5,614 | 5,559 | 5,574 | +0.25% | 2,201,200 | 2兆9064億 | -0.21% | 28.92 | 3.59 |
11/24 | 5,615 | 5,618 | 5,518 | 5,560 | -0.23% | 2,404,400 | 2兆8991億 | -0.47% | 28.85 | 3.59 |
11/22 | 5,516 | 5,613 | 5,504 | 5,573 | +0.72% | 3,276,700 | 2兆9059億 | -0.34% | 28.92 | 3.59 |
11/21 | 5,560 | 5,594 | 5,492 | 5,533 | -1.78% | 5,780,600 | 2兆8850億 | -1.16% | 28.71 | 3.57 |
11/20 | 5,658 | 5,710 | 5,598 | 5,633 | -0.97% | 5,582,700 | 2兆9372億 | +0.5% | 29.23 | 3.63 |
11/17 | 5,645 | 5,688 | 5,585 | 5,688 | +0.26% | 1,851,500 | 2兆9658億 | +1.32% | 29.51 | 3.67 |
11/16 | 5,649 | 5,710 | 5,640 | 5,673 | -0.47% | 1,984,300 | 2兆9580億 | +0.87% | 29.44 | 3.66 |
11/15 | 5,674 | 5,795 | 5,643 | 5,700 | +0.81% | 2,405,700 | 2兆9721億 | +1.21% | 29.58 | 3.68 |
11/14 | 5,555 | 5,779 | 5,530 | 5,654 | -1.43% | 4,059,100 | 2兆9481億 | +0.23% | 29.34 | 3.65 |
11/13 | 5,650 | 5,739 | 5,626 | 5,736 | +2.43% | 2,171,000 | 2兆9909億 | +1.52% | 29.76 | 3.7 |
11/10 | 5,469 | 5,600 | 5,468 | 5,600 | +1.82% | 2,095,400 | 2兆9200億 | -0.9% | 29.06 | 3.61 |
11/09 | 5,383 | 5,508 | 5,376 | 5,500 | +2.44% | 2,287,500 | 2兆8678億 | -2.64% | 28.54 | 3.55 |
11/08 | 5,414 | 5,441 | 5,277 | 5,369 | -0.04% | 3,191,400 | 2兆7995億 | -5.07% | 27.86 | 3.46 |
11/07 | 5,500 | 5,559 | 5,370 | 5,371 | -10.21% | 6,998,100 | 2兆8006億 | -5.27% | 27.87 | 3.46 |
11/06 | 5,720 | 5,990 | 5,701 | 5,982 | +6.05% | 3,051,600 | 3兆1191億 | +5.21% | 31.04 | 3.86 |
11/02 | 5,651 | 5,680 | 5,587 | 5,641 | +0.93% | 1,357,500 | 2兆9413億 | -0.65% | 29.27 | 3.64 |
11/01 | 5,548 | 5,621 | 5,481 | 5,589 | +1.99% | 1,647,900 | 2兆9142億 | -1.69% | 29 | 3.6 |
10/31 | 5,427 | 5,517 | 5,380 | 5,480 | +1.48% | 1,647,700 | 2兆8574億 | -3.78% | 28.44 | 3.53 |
10/30 | 5,450 | 5,465 | 5,366 | 5,400 | -2.01% | 2,303,300 | 2兆8157億 | -5.45% | 28.02 | 3.48 |
10/27 | 5,529 | 5,570 | 5,481 | 5,511 | -0.4% | 1,611,100 | 2兆8736億 | -3.79% | 28.6 | 3.55 |
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 |
最新 | 5,670 2024/3/27 | 2,542,000 | 2兆9565億 | +1.76% 5,572 |
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)
- 2024/03/27 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
599円(1983/01/25) - 846%(9.46倍)
5,670円(3/27)