株価チャート
株価
5/22
- 前日 (5/21)
- 1,515
- 始値
- 1,514
- 高値
- 1,514
- 安値
- 1,487
- 終値 -1.78%
- 1,488
- 出来高 -14.48%
- 1,639,000
乖離率
- 株価(5日)
移動平均値 - -1.06%
1,504 - 株価(25日)
移動平均値 - +0.34%
1,483 - 出来高(5日)
移動平均値 - -13.07%
1,885,320
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 1,514 | 1,514 | 1,487 | 1,488 | -1.78% | 1,639,000 | 1兆1426億 | +0.34% | 11.55 | 1.47 |
05/21 | 1,525 | 1,529 | 1,510 | 1,515 | -1.37% | 1,916,400 | 1兆1633億 | +2.02% | 11.76 | 1.49 |
05/20 | 1,504 | 1,537 | 1,502 | 1,536 | +2.2% | 2,504,300 | 1兆1795億 | +3.5% | 11.93 | 1.51 |
05/17 | 1,477 | 1,505 | 1,476 | 1,503 | +1.55% | 1,780,400 | 1兆1541億 | +1.28% | 11.67 | 1.48 |
05/16 | 1,497 | 1,503 | 1,476 | 1,480 | -0.4% | 1,586,500 | 1兆1365億 | -0.27% | 11.49 | 1.46 |
05/15 | 1,490 | 1,496 | 1,476 | 1,486 | -0.27% | 1,699,000 | 1兆1411億 | +0.07% | 11.54 | 1.47 |
05/14 | 1,465 | 1,495 | 1,464 | 1,490 | +1.02% | 1,785,600 | 1兆1441億 | +0.4% | 11.57 | 1.47 |
05/13 | 1,486 | 1,488 | 1,467 | 1,475 | -2.25% | 2,086,400 | 1兆1326億 | -0.61% | 11.45 | 1.45 |
05/10 | 1,486 | 1,513 | 1,486 | 1,509 | +1.68% | 1,713,700 | 1兆1587億 | +1.62% | 11.72 | 1.49 |
05/09 | 1,479 | 1,498 | 1,475 | 1,484 | +0.75% | 1,425,700 | 1兆1395億 | -0.13% | 11.52 | 1.46 |
05/08 | 1,496 | 1,501 | 1,470 | 1,473 | -1.21% | 1,753,200 | 1兆1311億 | -1.07% | 11.44 | 1.45 |
05/07 | 1,515 | 1,517 | 1,485 | 1,491 | -0.73% | 1,994,300 | 1兆1449億 | -0.07% | 11.58 | 1.47 |
05/02 | 1,493 | 1,512 | 1,487 | 1,502 | +1.14% | 2,305,600 | 1兆1533億 | +0.47% | 11.66 | 1.48 |
05/01 | 1,456 | 1,492 | 1,455 | 1,485 | +1.85% | 2,210,800 | 1兆1403億 | -0.8% | 11.53 | 1.46 |
04/30 | 1,472 | 1,473 | 1,452 | 1,458 | -0.34% | 3,148,600 | 1兆1196億 | -2.74% | 11.32 | 1.44 |
04/26 | 1,425 | 1,468 | 1,425 | 1,463 | +2.67% | 2,968,100 | 1兆1234億 | -2.6% | 11.36 | 1.44 |
04/25 | 1,490 | 1,509 | 1,411 | 1,425 | -4.23% | 5,606,500 | 1兆942億 | -5.38% | 11.06 | 1.41 |
04/24 | 1,497 | 1,498 | 1,473 | 1,488 | -0.6% | 2,895,500 | 1兆1426億 | -1.46% | 11.55 | 1.47 |
04/23 | 1,489 | 1,504 | 1,487 | 1,497 | +0.54% | 1,807,300 | 1兆1495億 | -1.12% | 11.62 | 1.48 |
04/22 | 1,465 | 1,494 | 1,461 | 1,489 | +3.62% | 2,806,300 | 1兆1434億 | -1.72% | 11.56 | 1.47 |
04/19 | 1,456 | 1,460 | 1,410 | 1,437 | -1.58% | 3,296,500 | 1兆1034億 | -5.21% | 11.16 | 1.42 |
04/18 | 1,471 | 1,481 | 1,459 | 1,460 | -0.68% | 2,746,100 | 1兆1211億 | -3.82% | 11.34 | 1.44 |
04/17 | 1,500 | 1,510 | 1,468 | 1,470 | -1.47% | 2,450,600 | 1兆1288億 | -3.16% | 11.41 | 1.45 |
04/16 | 1,480 | 1,500 | 1,473 | 1,492 | +0.07% | 2,954,600 | 1兆1457億 | -1.78% | 11.58 | 1.47 |
04/15 | 1,498 | 1,499 | 1,467 | 1,491 | -2.1% | 3,735,900 | 1兆1449億 | -1.84% | 11.58 | 1.47 |
04/12 | 1,500 | 1,539 | 1,499 | 1,523 | +1.67% | 2,543,500 | 1兆1695億 | +0.2% | 11.83 | 1.5 |
04/11 | 1,498 | 1,513 | 1,492 | 1,498 | -1.64% | 2,662,500 | 1兆1503億 | -1.45% | 11.63 | 1.48 |
04/10 | 1,531 | 1,533 | 1,516 | 1,523 | +0.66% | 1,863,000 | 1兆1695億 | +0.13% | 11.83 | 1.5 |
04/09 | 1,505 | 1,518 | 1,494 | 1,513 | +1.2% | 2,140,500 | 1兆1618億 | -0.39% | 11.75 | 1.49 |
04/08 | 1,491 | 1,503 | 1,482 | 1,495 | +1.22% | 1,870,600 | 1兆1480億 | -1.64% | 11.61 | 1.47 |
04/05 | 1,478 | 1,482 | 1,456 | 1,477 | -1.07% | 3,115,400 | 1兆1341億 | -2.83% | 11.47 | 1.46 |
04/04 | 1,504 | 1,514 | 1,493 | 1,493 | -0.07% | 2,149,100 | 1兆1464億 | -1.84% | 11.59 | 1.47 |
04/03 | 1,483 | 1,499 | 1,470 | 1,494 | -1.71% | 3,535,600 | 1兆1472億 | -1.78% | 11.6 | 1.47 |
04/02 | 1,556 | 1,561 | 1,510 | 1,520 | -2.31% | 2,533,900 | 1兆1672億 | -0.07% | 11.8 | 1.5 |
04/01 | 1,599 | 1,601 | 1,542 | 1,556 | -1.02% | 2,781,300 | 1兆1948億 | +2.23% | 12.08 | 1.53 |
03/29 | 1,561 | 1,593 | 1,554 | 1,572 | +1.42% | 2,456,200 | 1兆2071億 | +3.35% | 12.21 | 1.55 |
03/28 | 1,557 | 1,574 | 1,547 | 1,550 | -0.32% | 2,046,000 | 1兆1902億 | +2.04% | 12.04 | 1.53 |
03/27 | 1,540 | 1,568 | 1,539 | 1,555 | +1.63% | 2,931,500 | 1兆1940億 | +2.5% | 12.07 | 1.53 |
03/26 | 1,529 | 1,551 | 1,524 | 1,530 | -0.13% | 1,603,400 | 1兆1748億 | +0.92% | 11.88 | 1.51 |
03/25 | 1,562 | 1,562 | 1,525 | 1,532 | -1.98% | 2,851,900 | 1兆1764億 | +0.99% | 11.9 | 1.51 |
03/22 | 1,556 | 1,573 | 1,538 | 1,563 | +1.43% | 2,593,400 | 1兆2002億 | +3.03% | 12.14 | 1.54 |
03/21 | 1,598 | 1,599 | 1,531 | 1,541 | -2.34% | 4,236,600 | 1兆1833億 | +1.72% | 11.97 | 1.52 |
03/19 | 1,527 | 1,578 | 1,523 | 1,578 | +3.14% | 3,242,100 | 1兆2117億 | +4.16% | 12.25 | 1.56 |
03/18 | 1,527 | 1,535 | 1,508 | 1,530 | +1.06% | 2,922,100 | 1兆1748億 | +1.06% | 11.88 | 1.51 |
03/15 | 1,480 | 1,514 | 1,476 | 1,514 | +2.3% | 4,496,200 | 1兆1626億 | -0.13% | 11.76 | 1.49 |
03/14 | 1,455 | 1,483 | 1,448 | 1,480 | +0.61% | 3,595,400 | 1兆1365億 | -2.63% | 11.49 | 1.46 |
03/13 | 1,489 | 1,490 | 1,457 | 1,471 | -0.74% | 2,539,100 | 1兆1295億 | -3.48% | 11.42 | 1.45 |
03/12 | 1,475 | 1,482 | 1,455 | 1,482 | -0.47% | 2,440,800 | 1兆1380億 | -3.2% | 11.51 | 1.46 |
03/11 | 1,515 | 1,517 | 1,465 | 1,489 | -2.04% | 2,485,800 | 1兆1434億 | -3.12% | 11.56 | 1.47 |
03/08 | 1,513 | 1,527 | 1,500 | 1,520 | -0.46% | 1,802,300 | 1兆1672億 | -1.43% | 11.8 | 1.5 |
03/07 | 1,525 | 1,538 | 1,521 | 1,527 | +0.93% | 1,895,000 | 1兆1725億 | -1.29% | 11.86 | 1.51 |
03/06 | 1,505 | 1,521 | 1,498 | 1,513 | +1.75% | 2,074,000 | 1兆1618億 | -2.26% | 11.75 | 1.49 |
03/05 | 1,512 | 1,513 | 1,479 | 1,487 | -2.3% | 2,230,900 | 1兆1418億 | -4.06% | 11.55 | 1.47 |
03/04 | 1,527 | 1,545 | 1,521 | 1,522 | +0.73% | 3,234,400 | 1兆1687億 | -2% | 11.82 | 1.5 |
03/01 | 1,500 | 1,522 | 1,494 | 1,511 | +1.21% | 2,737,600 | 1兆1603億 | -2.77% | 11.73 | 1.49 |
02/29 | 1,490 | 1,504 | 1,484 | 1,493 | +0.47% | 2,876,500 | 1兆1464億 | -4.05% | 11.59 | 1.47 |
02/28 | 1,493 | 1,498 | 1,481 | 1,486 | -1.52% | 2,950,600 | 1兆1411億 | -4.74% | 11.54 | 1.47 |
02/27 | 1,523 | 1,525 | 1,503 | 1,509 | -1.24% | 2,128,800 | 1兆1587億 | -3.58% | 11.72 | 1.49 |
02/26 | 1,541 | 1,551 | 1,527 | 1,528 | -0.52% | 1,952,700 | 1兆1733億 | -2.55% | 11.86 | 1.51 |
02/22 | 1,521 | 1,539 | 1,521 | 1,536 | +0.92% | 1,916,800 | 1兆1795億 | -2.17% | 11.93 | 1.51 |
02/21 | 1,519 | 1,530 | 1,515 | 1,522 | +0.4% | 1,339,200 | 1兆1687億 | -3.12% | 11.82 | 1.5 |
02/20 | 1,526 | 1,526 | 1,512 | 1,516 | +0.2% | 1,483,200 | 1兆1641億 | -3.62% | 11.77 | 1.49 |
02/19 | 1,543 | 1,545 | 1,511 | 1,513 | -2.58% | 2,027,700 | 1兆1618億 | -4.06% | 11.75 | 1.49 |
02/16 | 1,541 | 1,562 | 1,521 | 1,553 | +1.17% | 2,280,500 | 1兆1925億 | -1.71% | 12.06 | 1.53 |
02/15 | 1,522 | 1,535 | 1,509 | 1,535 | +1.66% | 1,495,000 | 1兆1787億 | -2.85% | 11.92 | 1.51 |
02/14 | 1,553 | 1,558 | 1,510 | 1,510 | -2.64% | 2,113,500 | 1兆1595億 | -4.49% | 11.72 | 1.49 |
02/13 | 1,568 | 1,571 | 1,538 | 1,551 | -0.19% | 2,597,800 | 1兆1910億 | -1.96% | 12.04 | 1.53 |
02/09 | 1,584 | 1,594 | 1,552 | 1,554 | -2.2% | 1,781,700 | 1兆1933億 | -1.65% | 12.07 | 1.53 |
02/08 | 1,586 | 1,598 | 1,563 | 1,589 | -0.31% | 1,756,900 | 1兆2202億 | +0.76% | 12.34 | 1.57 |
02/07 | 1,590 | 1,604 | 1,585 | 1,594 | -0.19% | 1,863,900 | 1兆2240億 | +1.4% | 12.38 | 1.57 |
02/06 | 1,617 | 1,624 | 1,584 | 1,597 | -2.38% | 1,975,700 | 1兆2263億 | +1.91% | 12.4 | 1.57 |
02/05 | 1,630 | 1,648 | 1,598 | 1,636 | +0.86% | 1,925,600 | 1兆2562億 | +4.67% | 12.7 | 1.61 |
02/02 | 1,633 | 1,638 | 1,611 | 1,622 | -0.37% | 1,467,700 | 1兆2455億 | +4.17% | 12.59 | 1.6 |
02/01 | 1,627 | 1,639 | 1,612 | 1,628 | -0.61% | 2,109,800 | 1兆2501億 | +4.96% | 12.64 | 1.61 |
01/31 | 1,579 | 1,648 | 1,569 | 1,638 | +4.87% | 4,203,800 | 1兆2578億 | +5.95% | 12.72 | 1.62 |
01/30 | 1,575 | 1,617 | 1,561 | 1,562 | -0.13% | 3,421,700 | 1兆1994億 | +1.49% | 12.13 | 1.54 |
01/29 | 1,547 | 1,565 | 1,547 | 1,564 | +1.23% | 1,263,200 | 1兆2010億 | +1.82% | 12.14 | 1.54 |
01/26 | 1,556 | 1,557 | 1,542 | 1,545 | -0.71% | 1,359,000 | 1兆1864億 | +0.85% | 12 | 1.52 |
01/25 | 1,557 | 1,563 | 1,539 | 1,556 | -0.7% | 1,731,500 | 1兆1948億 | +1.77% | 12.08 | 1.53 |
01/24 | 1,582 | 1,589 | 1,565 | 1,567 | -1.76% | 1,723,900 | 1兆2033億 | +2.62% | 12.17 | 1.55 |
01/23 | 1,615 | 1,625 | 1,584 | 1,595 | -1.12% | 1,849,700 | 1兆2248億 | +4.73% | 12.38 | 1.57 |
01/22 | 1,601 | 1,620 | 1,599 | 1,613 | +2.09% | 1,839,800 | 1兆2386億 | +6.19% | 12.52 | 1.59 |
01/19 | 1,580 | 1,582 | 1,565 | 1,580 | +0.89% | 1,233,600 | 1兆2132億 | +4.29% | 12.27 | 1.56 |
01/18 | 1,565 | 1,579 | 1,559 | 1,566 | -0.25% | 1,323,000 | 1兆2025億 | +3.57% | 12.16 | 1.54 |
01/17 | 1,591 | 1,602 | 1,569 | 1,570 | -0.7% | 1,315,900 | 1兆2056億 | +4.11% | 12.19 | 1.55 |
01/16 | 1,603 | 1,606 | 1,577 | 1,581 | -1.37% | 1,210,000 | 1兆2140億 | +4.98% | 12.28 | 1.56 |
01/15 | 1,582 | 1,603 | 1,573 | 1,603 | +1.46% | 1,761,300 | 1兆2309億 | +6.65% | 12.45 | 1.58 |
01/12 | 1,580 | 1,585 | 1,564 | 1,580 | +0.64% | 2,249,700 | 1兆2132億 | +5.47% | 12.27 | 1.56 |
01/11 | 1,551 | 1,577 | 1,551 | 1,570 | +1.68% | 2,312,300 | 1兆2056億 | +5.09% | 12.19 | 1.55 |
01/10 | 1,541 | 1,549 | 1,536 | 1,544 | +0.65% | 1,920,700 | 1兆1856億 | +3.62% | 11.99 | 1.52 |
01/09 | 1,510 | 1,539 | 1,508 | 1,534 | +2.27% | 2,006,100 | 1兆1779億 | +3.16% | 11.91 | 1.51 |
01/05 | 1,496 | 1,512 | 1,494 | 1,500 | +1.08% | 2,613,200 | 1兆1518億 | +1.15% | 11.65 | 1.48 |
01/04 | 1,478 | 1,484 | 1,463 | 1,484 | +0.47% | 1,904,400 | 1兆1395億 | +0.13% | 11.52 | 1.46 |
2023 | ||||||||||
12/29 | 1,461 | 1,483 | 1,461 | 1,477 | +0.82% | 1,337,400 | 1兆1341億 | -0.2% | 11.88 | 1.47 |
12/28 | 1,464 | 1,472 | 1,457 | 1,465 | -1.88% | 1,967,800 | 1兆1249億 | -0.95% | 11.78 | 1.46 |
12/27 | 1,484 | 1,499 | 1,474 | 1,493 | +0.47% | 3,388,100 | 1兆1464億 | +1.01% | 12.01 | 1.48 |
12/26 | 1,481 | 1,489 | 1,473 | 1,486 | +0.34% | 1,689,100 | 1兆1411億 | +0.75% | 11.95 | 1.48 |
12/25 | 1,501 | 1,503 | 1,481 | 1,481 | -0.27% | 1,850,100 | 1兆1372億 | +0.54% | 11.91 | 1.47 |
12/22 | 1,480 | 1,491 | 1,477 | 1,485 | +0.61% | 1,515,500 | 1兆1403億 | +0.95% | 11.94 | 1.48 |
12/21 | 1,465 | 1,481 | 1,463 | 1,476 | -0.4% | 1,368,000 | 1兆1334億 | +0.54% | 11.87 | 1.47 |
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 | 1,618 6/6 | 741 10/28 | 857,900 2/12 | - | - | +21.66% 11/10 | -23.74% 10/10 |
2009年 12月期 | 949 1/5 | 354 3/10 | 748,100 3/19 | - | - | +35.45% 3/27 | -36.4% 2/24 |
2010年 12月期 | 782 4/16 | 573 8/26 | 382,500 6/25 | 323億1402万 | 236億7766万 | +10.27% 12/21 | -12.66% 5/26 |
2011年 12月期 | 801 1/18 | 316 12/30 | 1,910,500 12/27 | 330億9914万 | 130億5784万 | +10.48% 9/8 | -39.72% 12/26 |
2012年 12月期 | 715 11/2 | 266 5/23 | 21,478,900 12/13 | 295億4543万 | 109億9172万 | +37.23% 6/26 | -20.75% 12/6 |
2013年 12月期 | 1,808 11/29 | 538 1/24 | 9,604,800 4/5 | 747億1068万 | 222億3138万 | +36.04% 4/8 | -21.44% 6/3 |
2014年 12月期 | 1,575 1/6 | 1,006 10/16 | 7,136,500 11/4 | 9380億868万 | 5997億9960万 | +20.85% 11/4 | -13.2% 8/6 |
2015年 12月期 | 1,456 4/8 | 957 9/7 | 16,988,400 4/28 | 8682億1537万 | 6340億1141万 | +15.81% 2/19 | -15.58% 1/21 |
2016年 12月期 | 1,177 4/28 | 860 1/21 | 7,331,200 2/1 | 7799億5184万 | 5697億9030万 | +7.4% 4/25 | -11.26% 2/12 |
2017年 12月期 | 1,316 12/18 | 1,001 1/25 1/24 | 4,458,900 3/24 | 8725億8994万 | 6635億7698万 | +7.21% 12/18 | -5.75% 2/7 |
2018年 12月期 | 1,407 2/1 | 923 12/26 | 3,037,000 1/31 | 9329億2861万 | 6120億647万 | +7.86% 9/26 | -10.47% 8/13 |
2019年 12月期 | 1,352 12/20 | 837 6/4 | 4,524,400 8/28 | 9111億2325万 | 5549億8312万 | +8.55% 8/21 | -8.69% 5/14 |
2020年 12月期 | 1,389 2/10 | 858 3/13 | 3,995,400 3/23 | 9360億5784万 | 5782億1283万 | +9.29% 6/3 | -26.98% 3/13 |
2021年 12月期 | 1,412 9/14 | 1,063 10/28 | 47,758,800 10/14 | 9515億5772万 | 8065億1163万 | +10.77% 3/19 | -14.63% 10/6 |
2022年 12月期 | 1,174 11/28 11/25 | 982 3/8 | 7,863,200 7/28 | 9015億2368万 | 7540億8539万 | +6.89% 11/25 | -7.03% 1/6 |
2023年 12月期 | 1,534 12/12 | 1,007 1/17 | 9,137,300 5/31 | 1兆1779億 | 7732億8308万 | +7.52% 9/15 | -4.03% 3/20 |
最新 | 1,488 2024/5/22 | 1,639,000 | 1兆1426億 | +0.34% 1,483 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 162%(2.62倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/27 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/25 vs 1988/12/27
- 24%(1.24倍)
- 1990/12/19 vs 1989/12/25
- -9%(0.91倍)
- 1991/12/19 vs 1990/12/19
- -24%(0.76倍)
- 1992/12/16 vs 1991/12/19
- -36%(0.64倍)
- 1993/12/24 vs 1992/12/16
- -10%(0.9倍)
- 1994/12/28 vs 1993/12/24
- 0%(1倍)
- 1995/12/29 vs 1994/12/28
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 10%(1.1倍)
- 1997/12/30 vs 1996/12/30
- -4%(0.96倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- 39%(1.39倍)
- 2000/12/27 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/26 vs 2000/12/27
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/26
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 157%(2.57倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -49%(0.51倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -23%(0.77倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -56%(0.44倍)
- 2012/12/28 vs 2011/12/30
- 80%(1.8倍)
- 2013/12/30 vs 2012/12/28
- 167%(2.67倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/05/22 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
104円(1983/02/18) - 1333%(14.33倍)
1,488円(5/22)