株価チャート
株価
3/18
- 前日 (3/15)
- 6,634
- 始値
- 6,634
- 高値
- 6,959
- 安値
- 6,630
- 終値 +4.9%
- 6,959
- 出来高 +13.85%
- 1,534,200
乖離率
- 株価(5日)
移動平均値 - +3.8%
6,704 - 株価(25日)
移動平均値 - -2.15%
7,112 - 出来高(5日)
移動平均値 - -1.6%
1,559,200
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 6,634 | 6,959 | 6,630 | 6,959 | +4.9% | 1,534,200 | 9802億4861万 | -2.15% | 34.11 | 2.11 |
03/15 | 6,521 | 6,661 | 6,507 | 6,634 | +1.19% | 1,347,600 | 9344億6893万 | -6.94% | 32.52 | 2.01 |
03/14 | 6,551 | 6,613 | 6,455 | 6,556 | -0.88% | 1,468,700 | 9234億8181万 | -8.35% | 32.13 | 1.98 |
03/13 | 6,850 | 6,875 | 6,536 | 6,614 | -2.12% | 1,516,100 | 9316億5172万 | -7.83% | 32.42 | 2 |
03/12 | 6,672 | 6,758 | 6,556 | 6,757 | -0.24% | 1,929,400 | 9517億9478万 | -6.14% | 33.12 | 2.05 |
03/11 | 6,710 | 6,824 | 6,704 | 6,773 | -3.31% | 1,574,800 | 9540億4855万 | -6.24% | 33.2 | 2.05 |
03/08 | 6,865 | 7,112 | 6,854 | 7,005 | +1.49% | 1,647,700 | 9867億2820万 | -3.45% | 34.34 | 2.12 |
03/07 | 7,240 | 7,247 | 6,902 | 6,902 | -4.06% | 1,922,200 | 9722億1956万 | -5.15% | 33.83 | 2.09 |
03/06 | 7,120 | 7,225 | 7,040 | 7,194 | -0.8% | 1,594,500 | 1兆133億 | -1.59% | 35.26 | 2.18 |
03/05 | 6,931 | 7,260 | 6,911 | 7,252 | +3.57% | 2,151,100 | 1兆215億 | -1.04% | 35.55 | 2.2 |
03/04 | 7,096 | 7,160 | 6,900 | 7,002 | +0.69% | 2,491,300 | 9863億562万 | -4.57% | 34.32 | 2.12 |
03/01 | 7,001 | 7,055 | 6,898 | 6,954 | +0.77% | 2,310,500 | 9795億4431万 | -5.67% | 34.09 | 2.1 |
02/29 | 6,700 | 6,915 | 6,639 | 6,901 | -2.45% | 5,085,000 | 9720億7870万 | -6.86% | 33.83 | 2.09 |
02/28 | 7,255 | 7,260 | 7,039 | 7,074 | -2.58% | 1,826,100 | 9964億4758万 | -5.11% | 34.67 | 2.14 |
02/27 | 7,582 | 7,661 | 7,151 | 7,261 | -3.38% | 3,113,500 | 1兆227億 | -3.07% | 35.59 | 2.2 |
02/26 | 7,558 | 7,617 | 7,515 | 7,515 | +0.35% | 1,404,500 | 1兆585億 | -0.12% | 36.84 | 2.27 |
02/22 | 7,726 | 7,782 | 7,349 | 7,489 | +1.77% | 2,619,400 | 1兆549億 | -0.58% | 36.71 | 2.27 |
02/21 | 7,275 | 7,432 | 7,221 | 7,359 | +0.12% | 1,286,200 | 1兆365億 | -2.4% | 36.07 | 2.23 |
02/20 | 7,190 | 7,410 | 7,170 | 7,350 | +2.7% | 1,735,700 | 1兆353億 | -2.87% | 36.03 | 2.22 |
02/19 | 7,250 | 7,250 | 6,990 | 7,157 | -1.28% | 1,888,200 | 1兆81億 | -5.92% | 35.08 | 2.17 |
02/16 | 7,229 | 7,380 | 7,090 | 7,250 | -1.19% | 2,374,100 | 1兆212億 | -5.15% | 35.54 | 2.19 |
02/15 | 7,585 | 7,585 | 7,335 | 7,337 | -2.37% | 1,240,600 | 1兆334億 | -4.43% | 35.96 | 2.22 |
02/14 | 7,476 | 7,537 | 7,413 | 7,515 | -1% | 1,318,500 | 1兆585億 | -2.49% | 36.84 | 2.27 |
02/13 | 7,520 | 7,626 | 7,465 | 7,591 | +2.73% | 1,326,700 | 1兆692億 | -1.72% | 37.21 | 2.3 |
02/09 | 7,400 | 7,464 | 7,370 | 7,389 | -0.15% | 1,120,400 | 1兆408億 | -4.29% | 36.22 | 2.24 |
02/08 | 7,264 | 7,410 | 7,197 | 7,400 | +2.46% | 1,444,500 | 1兆423億 | -4.22% | 36.27 | 2.24 |
02/07 | 7,130 | 7,244 | 7,103 | 7,222 | +1.06% | 1,504,400 | 1兆172億 | -6.72% | 35.4 | 2.19 |
02/06 | 7,280 | 7,298 | 7,096 | 7,146 | -0.35% | 2,130,000 | 1兆65億 | -8% | 35.03 | 2.16 |
02/05 | 7,440 | 7,475 | 7,103 | 7,171 | -2.83% | 2,382,400 | 1兆101億 | -8.01% | 35.15 | 2.17 |
02/02 | 7,377 | 7,698 | 7,340 | 7,380 | -2.47% | 3,652,100 | 1兆395億 | -5.51% | 36.17 | 2.23 |
02/01 | 7,394 | 7,619 | 7,272 | 7,567 | +0.3% | 3,157,000 | 1兆658億 | -3.19% | 37.09 | 2.29 |
01/31 | 7,424 | 7,544 | 7,388 | 7,544 | -2.33% | 2,025,200 | 1兆626億 | -3.57% | 36.98 | 2.28 |
01/30 | 7,647 | 7,757 | 7,599 | 7,724 | +0.82% | 1,110,200 | 1兆880億 | -1.38% | 37.86 | 2.34 |
01/29 | 7,459 | 7,712 | 7,357 | 7,661 | +2.63% | 1,937,300 | 1兆791億 | -2.22% | 37.55 | 2.32 |
01/26 | 7,522 | 7,657 | 7,464 | 7,465 | -5.34% | 2,798,900 | 1兆515億 | -4.78% | 36.59 | 2.26 |
01/25 | 7,906 | 7,947 | 7,804 | 7,886 | +0.23% | 1,096,100 | 1兆1108億 | +0.52% | 38.65 | 2.39 |
01/24 | 8,040 | 8,042 | 7,771 | 7,868 | -2.16% | 1,813,500 | 1兆1082億 | +0.45% | 38.57 | 2.38 |
01/23 | 8,079 | 8,284 | 8,012 | 8,042 | +0.66% | 1,848,700 | 1兆1328億 | +3% | 39.42 | 2.43 |
01/22 | 8,184 | 8,216 | 7,976 | 7,989 | -1.05% | 1,903,600 | 1兆1253億 | +2.82% | 39.16 | 2.42 |
01/19 | 8,200 | 8,209 | 7,936 | 8,074 | +4.26% | 2,242,500 | 1兆1373億 | +4.52% | 39.58 | 2.44 |
01/18 | 7,721 | 7,758 | 7,606 | 7,744 | +1.07% | 1,723,300 | 1兆908億 | +0.98% | 37.96 | 2.34 |
01/17 | 7,900 | 7,950 | 7,607 | 7,662 | -4.63% | 3,676,700 | 1兆792億 | +0.46% | 37.56 | 2.32 |
01/16 | 8,302 | 8,338 | 8,019 | 8,034 | -3.89% | 2,190,800 | 1兆1316億 | +5.96% | 39.38 | 2.43 |
01/15 | 8,137 | 8,359 | 8,085 | 8,359 | +3.34% | 1,407,800 | 1兆1774億 | +11.08% | 40.97 | 2.53 |
01/12 | 8,235 | 8,337 | 8,037 | 8,089 | +0.19% | 1,722,300 | 1兆1394億 | +8.58% | 39.65 | 2.45 |
01/11 | 8,200 | 8,273 | 8,045 | 8,074 | -0.17% | 1,611,400 | 1兆1373億 | +9.14% | 39.58 | 2.44 |
01/10 | 7,859 | 8,104 | 7,828 | 8,088 | +2.03% | 1,349,800 | 1兆1392億 | +9.89% | 39.64 | 2.45 |
01/09 | 7,894 | 8,015 | 7,824 | 7,927 | +5.68% | 1,838,300 | 1兆1166億 | +8.31% | 38.85 | 2.4 |
01/05 | 7,600 | 7,627 | 7,452 | 7,501 | -0.37% | 835,600 | 1兆565億 | +2.95% | 36.77 | 2.27 |
01/04 | 7,502 | 7,595 | 7,434 | 7,529 | -3.66% | 1,296,600 | 1兆605億 | +3.58% | 36.9 | 2.28 |
2023 | ||||||||||
12/29 | 7,832 | 7,871 | 7,760 | 7,815 | -0.23% | 740,000 | 1兆1008億 | +7.78% | 38.31 | 2.37 |
12/28 | 7,826 | 7,880 | 7,771 | 7,833 | -0.29% | 649,200 | 1兆1033億 | +8.33% | 38.39 | 2.37 |
12/27 | 7,780 | 7,877 | 7,722 | 7,856 | +4.08% | 1,396,400 | 1兆1066億 | +8.96% | 38.51 | 2.38 |
12/26 | 7,435 | 7,574 | 7,416 | 7,548 | +0.29% | 911,300 | 1兆632億 | +4.94% | 37 | 2.28 |
12/25 | 7,731 | 7,740 | 7,475 | 7,526 | -2.69% | 1,202,100 | 1兆601億 | +4.83% | 36.89 | 2.28 |
12/22 | 7,810 | 7,863 | 7,690 | 7,734 | -0.34% | 718,600 | 1兆894億 | +7.82% | 37.91 | 2.34 |
12/21 | 7,700 | 7,793 | 7,660 | 7,760 | -0.77% | 1,113,000 | 1兆930億 | +8.36% | 38.04 | 2.35 |
12/20 | 7,809 | 8,050 | 7,782 | 7,820 | +0.64% | 1,847,300 | 1兆1015億 | +9.29% | 38.33 | 2.37 |
12/19 | 7,600 | 7,786 | 7,534 | 7,770 | +2.4% | 1,621,200 | 1兆944億 | +8.99% | 38.09 | 2.35 |
12/18 | 7,603 | 7,699 | 7,479 | 7,588 | -0.14% | 1,468,300 | 1兆688億 | +6.9% | 37.19 | 2.3 |
12/15 | 7,450 | 7,662 | 7,434 | 7,599 | +4.96% | 3,291,400 | 1兆703億 | +7.32% | 37.25 | 2.3 |
12/14 | 7,310 | 7,411 | 7,180 | 7,240 | +2.01% | 3,222,200 | 1兆198億 | +2.51% | 35.49 | 2.19 |
12/13 | 6,930 | 7,265 | 6,904 | 7,097 | +3.3% | 3,167,000 | 9996億8737万 | +0.55% | 34.79 | 2.15 |
12/12 | 6,947 | 6,969 | 6,696 | 6,870 | +2.98% | 2,312,800 | 9677億1202万 | -2.47% | 33.67 | 2.08 |
12/11 | 6,777 | 6,810 | 6,610 | 6,671 | -0.16% | 1,873,000 | 9396億8077万 | -5.43% | 32.7 | 2.02 |
12/08 | 6,503 | 6,682 | 6,503 | 6,682 | +2.02% | 2,081,100 | 9412億3024万 | -5.27% | 32.75 | 2.02 |
12/07 | 6,505 | 6,697 | 6,497 | 6,550 | -0.8% | 1,269,200 | 9226億3664万 | -7% | 32.11 | 1.98 |
12/06 | 6,532 | 6,675 | 6,492 | 6,603 | +1.99% | 1,430,700 | 9301億225万 | -6.14% | 32.36 | 2 |
12/05 | 6,749 | 6,816 | 6,470 | 6,474 | -4.74% | 2,584,800 | 9119億3124万 | -7.88% | 31.73 | 1.96 |
12/04 | 6,995 | 7,043 | 6,775 | 6,796 | -4.43% | 1,969,800 | 9572億8834万 | -3.34% | 33.31 | 2.06 |
12/01 | 7,079 | 7,299 | 6,999 | 7,111 | +0.57% | 2,161,700 | 1兆16億 | +0.91% | 34.85 | 2.15 |
11/30 | 7,100 | 7,126 | 6,969 | 7,071 | -0.35% | 1,580,100 | 9960億2499万 | +0.11% | 34.66 | 2.14 |
11/29 | 7,020 | 7,120 | 6,971 | 7,096 | +0.1% | 1,150,000 | 9995億4651万 | +0.3% | 34.78 | 2.15 |
11/28 | 7,183 | 7,184 | 6,964 | 7,089 | +0.07% | 1,185,400 | 9985億6048万 | +0.14% | 34.75 | 2.15 |
11/27 | 7,250 | 7,303 | 7,080 | 7,084 | -3.17% | 1,326,400 | 9978億5618万 | -0.11% | 34.72 | 2.14 |
11/24 | 7,447 | 7,545 | 7,285 | 7,316 | +0.26% | 1,752,700 | 1兆305億 | +2.93% | 35.86 | 2.21 |
11/22 | 7,240 | 7,390 | 7,212 | 7,297 | -1.86% | 1,268,100 | 1兆278億 | +2.4% | 35.77 | 2.21 |
11/21 | 7,213 | 7,479 | 7,175 | 7,435 | +3.29% | 1,833,400 | 1兆472億 | +3.96% | 36.44 | 2.25 |
11/20 | 7,349 | 7,429 | 7,177 | 7,198 | -2.53% | 1,315,000 | 1兆139億 | +0.32% | 35.28 | 2.18 |
11/17 | 7,335 | 7,500 | 7,320 | 7,385 | -0.44% | 1,357,500 | 1兆402億 | +2.38% | 36.2 | 2.24 |
11/16 | 7,519 | 7,532 | 7,285 | 7,418 | -2.71% | 1,738,100 | 1兆449億 | +2.23% | 36.36 | 2.25 |
11/15 | 7,453 | 7,699 | 7,442 | 7,625 | +6.6% | 2,926,800 | 1兆740億 | +4.77% | 37.37 | 2.31 |
11/14 | 7,049 | 7,235 | 7,033 | 7,153 | +2.16% | 1,249,500 | 1兆75億 | -2.01% | 35.06 | 2.17 |
11/13 | 7,287 | 7,300 | 6,985 | 7,002 | -2.1% | 1,201,800 | 9863億562万 | -4.55% | 34.32 | 2.12 |
11/10 | 7,144 | 7,189 | 7,090 | 7,152 | -0.24% | 944,500 | 1兆74億 | -3.08% | 35.06 | 2.16 |
11/09 | 7,064 | 7,171 | 7,030 | 7,169 | +0.84% | 1,402,500 | 1兆98億 | -3.15% | 35.14 | 2.17 |
11/08 | 6,842 | 7,173 | 6,779 | 7,109 | +5.44% | 2,272,600 | 1兆13億 | -4.35% | 34.85 | 2.15 |
11/07 | 7,008 | 7,048 | 6,720 | 6,742 | -5.43% | 1,926,700 | 9496億8187万 | -9.73% | 33.05 | 2.04 |
11/06 | 7,045 | 7,133 | 6,963 | 7,129 | +6.83% | 2,707,100 | 1兆41億 | -5.17% | 34.94 | 2.16 |
11/02 | 6,645 | 6,818 | 6,575 | 6,673 | +4.18% | 2,933,800 | 9399億6249万 | -11.53% | 32.71 | 2.02 |
11/01 | 6,358 | 6,460 | 6,302 | 6,405 | +1.01% | 2,283,000 | 9022億1186万 | -15.52% | 31.39 | 1.94 |
10/31 | 6,341 | 6,377 | 6,131 | 6,341 | -1.23% | 3,253,500 | 8931億9679万 | -16.93% | 31.08 | 1.92 |
10/30 | 6,558 | 6,603 | 6,343 | 6,420 | -2.03% | 4,942,000 | 9043億2477万 | -16.59% | 31.47 | 1.94 |
10/27 | 7,203 | 7,332 | 6,400 | 6,553 | -9.02% | 9,117,400 | 9230億5923万 | -15.38% | 32.12 | 1.98 |
10/26 | 7,238 | 7,347 | 7,141 | 7,203 | -3.93% | 1,887,000 | 1兆146億 | -7.5% | 35.31 | 2.18 |
10/25 | 7,381 | 7,575 | 7,358 | 7,498 | +1.6% | 1,561,300 | 1兆561億 | -4.06% | 36.75 | 2.27 |
10/24 | 7,303 | 7,407 | 6,974 | 7,380 | +2.64% | 2,100,500 | 1兆395億 | -5.83% | 36.17 | 2.23 |
10/23 | 7,264 | 7,309 | 7,162 | 7,190 | -3.02% | 2,125,000 | 1兆127億 | -8.74% | 35.24 | 2.18 |
10/20 | 7,430 | 7,554 | 7,328 | 7,414 | -1.12% | 1,447,700 | 1兆443億 | -6.46% | 36.34 | 2.24 |
10/19 | 7,590 | 7,601 | 7,472 | 7,498 | -3.34% | 1,852,100 | 1兆561億 | -5.73% | 36.75 | 2.27 |
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 | 10,570 8/9 | 3,720 3/18 | 8,671,700 2/5 | - | - | +18.03% 8/6 | -25% 2/13 |
2009年 3月期 | 5,030 5/15 | 1,222 12/5 | 6,203,400 4/25 | - | - | +24.69% 1/7 | -35.11% 10/24 |
2010年 3月期 | 3,500 10/14 | 2,320 4/15 | 3,474,300 7/31 | - | - | +14.5% 7/31 | -11.07% 11/27 |
2011年 3月期 | 3,635 4/26 | 1,901 11/4 | 6,081,900 2/2 | 5483億7812万 | 2867億8591万 | +13.85% 11/22 | -18.76% 3/15 |
2012年 3月期 | 2,813 5/6 | 1,456 1/16 | 6,503,100 8/3 | 4243億7074万 | 2196億5297万 | +13.33% 10/13 | -20.48% 8/22 |
2013年 3月期 | 2,159 4/2 | 892 11/2 | 13,309,400 2/6 | 3257億794万 | 1345億6761万 | +18.05% 1/4 | -16.94% 5/9 |
2014年 3月期 | 2,142 1/16 | 1,320 4/4 | 5,225,200 11/6 | 3231億4331万 | 1991億3593万 | +15.45% 5/21 | -16.17% 6/13 |
2015年 3月期 | 2,193 9/29 | 1,520 10/16 10/15 | 5,945,500 10/1 | 3308億3720万 | 2293億804万 | +10.55% 5/8 | -20.71% 10/14 |
2016年 3月期 | 2,370 5/11 | 1,223 2/12 | 9,223,100 11/30 | 3575億3952万 | 1722億7246万 | +13.51% 11/20 | -19.69% 2/12 |
2017年 3月期 | 1,974 2/16 | 1,064 7/6 | 4,522,100 4/27 | 2780億5873万 | 1498億7563万 | +20.54% 5/2 | -15.19% 6/28 |
2018年 3月期 | 2,104 5/2 | 1,532 2/6 | 5,035,200 4/28 | 2963億7061万 | 2157億9837万 | +14.66% 5/10 | -7.59% 3/29 |
2019年 3月期 | 1,878 5/1 | 1,302 10/30 | 4,945,200 2/5 | 2645億3612万 | 1834億44万 | +15.35% 11/7 | -12.55% 10/26 |
2020年 3月期 | 2,860 2/6 | 1,643 6/3 | 5,173,300 8/2 | 4028億6119万 | 2314億3389万 | +26.63% 4/28 | -25.63% 3/16 |
2021年 3月期 | 5,310 1/15 | 1,971 4/6 | 8,886,100 11/30 | 7479億6955万 | 2776億3615万 | +22.03% 5/12 | -12.01% 2/26 |
2022年 3月期 | 7,380 11/30 | 4,360 5/13 | 3,260,300 4/28 | 1兆395億 | 6141億5202万 | +14.6% 9/13 | -15.19% 5/13 |
2023年 3月期 | 6,140 4/5 | 3,670 6/20 | 6,708,500 10/28 | 8648億8381万 | 5169億5824万 | +23.91% 11/11 | -17.17% 6/20 |
最新 | 6,959 2024/3/18 | 1,534,200 | 9802億4861万 | -2.15% 7,112 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 4%(1.04倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- 34%(1.34倍)
- 1997/12/30 vs 1996/12/30
- 41%(1.41倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 38%(1.38倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 218%(3.18倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- 29%(1.29倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 82%(1.82倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -41%(0.59倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- 85%(1.85倍)
- 2021/12/30 vs 2020/12/30
- 42%(1.42倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 63%(1.63倍)
- 2024/03/18 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
389円(1983/01/25) - 1687%(17.87倍)
6,959円(3/18)