株価チャート
株価
3/18
- 前日 (3/15)
- 1,615
- 始値
- 1,626
- 高値
- 1,642
- 安値
- 1,622
- 終値 +1.3%
- 1,636
- 出来高 -16.45%
- 6,715,400
乖離率
- 株価(5日)
移動平均値 - +1.93%
1,605 - 株価(25日)
移動平均値 - -0.3%
1,641 - 出来高(5日)
移動平均値 - -1.81%
6,839,420
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 | 1,626 | 1,642 | 1,622 | 1,636 | +1.3% | 6,715,400 | 2兆9606億 | -0.3% | 50.57 | 1.95 |
03/15 | 1,600 | 1,616 | 1,596 | 1,615 | +1.38% | 8,037,300 | 2兆9226億 | -1.52% | 49.93 | 1.93 |
03/14 | 1,584 | 1,601 | 1,579 | 1,593 | +0.57% | 5,628,000 | 2兆8827億 | -2.93% | 49.25 | 1.9 |
03/13 | 1,594 | 1,597 | 1,584 | 1,584 | -0.69% | 7,033,900 | 2兆8665億 | -3.53% | 48.97 | 1.89 |
03/12 | 1,611 | 1,611 | 1,573 | 1,595 | -0.19% | 6,782,500 | 2兆8864億 | -3.1% | 49.31 | 1.9 |
03/11 | 1,577 | 1,603 | 1,574 | 1,598 | +1.4% | 10,667,900 | 2兆8918億 | -3.15% | 49.4 | 1.91 |
03/08 | 1,568 | 1,582 | 1,551 | 1,576 | -1.44% | 18,824,400 | 2兆8520億 | -4.72% | 48.72 | 1.88 |
03/07 | 1,625 | 1,631 | 1,596 | 1,599 | -2.32% | 17,418,900 | 2兆8936億 | -3.67% | 49.43 | 1.91 |
03/06 | 1,636 | 1,650 | 1,626 | 1,637 | +0.06% | 9,089,400 | 2兆9624億 | -1.62% | 50.61 | 1.95 |
03/05 | 1,662 | 1,670 | 1,636 | 1,636 | -2.73% | 11,389,100 | 2兆9606億 | -1.86% | 50.57 | 1.95 |
03/04 | 1,686 | 1,687 | 1,663 | 1,682 | +0.42% | 8,117,400 | 3兆438億 | +0.78% | 52 | 2.01 |
03/01 | 1,656 | 1,680 | 1,655 | 1,675 | +1.39% | 7,094,100 | 3兆311億 | +0.3% | 51.78 | 2 |
02/29 | 1,659 | 1,666 | 1,639 | 1,652 | -0.72% | 8,823,500 | 2兆9895億 | -1.14% | 51.07 | 1.97 |
02/28 | 1,666 | 1,675 | 1,659 | 1,664 | +0.3% | 5,539,400 | 3兆112億 | -0.6% | 51.44 | 1.98 |
02/27 | 1,640 | 1,660 | 1,637 | 1,659 | -0.78% | 10,490,900 | 3兆22億 | -1.01% | 51.29 | 1.98 |
02/26 | 1,655 | 1,679 | 1,649 | 1,672 | +1.33% | 9,134,600 | 3兆257億 | -0.36% | 51.69 | 1.99 |
02/22 | 1,671 | 1,673 | 1,648 | 1,650 | -1.61% | 11,540,500 | 2兆9859億 | -1.79% | 51.01 | 1.97 |
02/21 | 1,689 | 1,691 | 1,676 | 1,677 | -0.47% | 5,663,400 | 3兆348億 | -0.36% | 51.84 | 2 |
02/20 | 1,690 | 1,696 | 1,681 | 1,685 | +0.12% | 5,214,100 | 3兆492億 | -0.18% | 52.09 | 2.01 |
02/19 | 1,679 | 1,690 | 1,670 | 1,683 | +0.48% | 5,396,400 | 3兆456億 | -0.47% | 52.03 | 2.01 |
02/16 | 1,665 | 1,682 | 1,653 | 1,675 | +1.33% | 7,595,500 | 3兆311億 | -1.06% | 51.78 | 2 |
02/15 | 1,670 | 1,670 | 1,639 | 1,653 | -0.78% | 5,805,600 | 2兆9913億 | -2.59% | 51.1 | 1.97 |
02/14 | 1,662 | 1,670 | 1,647 | 1,666 | +0.66% | 7,484,700 | 3兆148億 | -2.06% | 51.5 | 1.99 |
02/13 | 1,623 | 1,655 | 1,618 | 1,655 | +2.41% | 10,742,300 | 2兆9949億 | -2.88% | 51.16 | 1.97 |
02/09 | 1,597 | 1,622 | 1,594 | 1,616 | +0.37% | 9,391,000 | 2兆9244億 | -5.44% | 49.96 | 1.93 |
02/08 | 1,610 | 1,620 | 1,591 | 1,610 | -0.74% | 15,869,200 | 2兆9135億 | -6.07% | 49.77 | 1.92 |
02/07 | 1,606 | 1,629 | 1,605 | 1,622 | -0.06% | 11,396,000 | 2兆9352億 | -5.53% | 50.14 | 1.93 |
02/06 | 1,662 | 1,700 | 1,623 | 1,623 | -4.53% | 24,370,600 | 2兆9370億 | -5.64% | 50.17 | 1.94 |
02/05 | 1,680 | 1,703 | 1,668 | 1,700 | +1.19% | 9,320,200 | 3兆764億 | -1.28% | 52.55 | 2.03 |
02/02 | 1,700 | 1,703 | 1,680 | 1,680 | -0.71% | 7,148,500 | 3兆402億 | -2.38% | 51.93 | 2 |
02/01 | 1,705 | 1,713 | 1,681 | 1,692 | -1.91% | 9,933,200 | 3兆619億 | -1.63% | 52.31 | 2.02 |
01/31 | 1,711 | 1,730 | 1,706 | 1,725 | +0.7% | 6,895,500 | 3兆1216億 | +0.35% | 53.33 | 2.06 |
01/30 | 1,714 | 1,731 | 1,713 | 1,713 | 0% | 4,680,300 | 3兆999億 | -0.17% | 52.95 | 2.04 |
01/29 | 1,698 | 1,722 | 1,698 | 1,713 | +1.48% | 6,089,500 | 3兆999億 | -0.12% | 52.95 | 2.04 |
01/26 | 1,694 | 1,695 | 1,676 | 1,688 | -0.76% | 7,662,700 | 3兆547億 | -1.46% | 52.18 | 2.01 |
01/25 | 1,700 | 1,708 | 1,683 | 1,701 | -0.12% | 8,092,400 | 3兆782億 | -0.58% | 52.58 | 2.03 |
01/24 | 1,712 | 1,718 | 1,702 | 1,703 | -1.28% | 7,092,700 | 3兆818億 | -0.23% | 52.65 | 2.03 |
01/23 | 1,715 | 1,734 | 1,714 | 1,725 | +0.88% | 6,749,400 | 3兆1216億 | +1.11% | 53.33 | 2.06 |
01/22 | 1,705 | 1,717 | 1,698 | 1,710 | 0% | 7,908,000 | 3兆945億 | +0.35% | 52.86 | 2.04 |
01/19 | 1,711 | 1,733 | 1,708 | 1,710 | -0.41% | 7,385,400 | 3兆945億 | +0.35% | 52.86 | 2.04 |
01/18 | 1,744 | 1,758 | 1,716 | 1,717 | -1.44% | 9,201,600 | 3兆1071億 | +0.7% | 53.08 | 2.05 |
01/17 | 1,790 | 1,802 | 1,742 | 1,742 | -2.35% | 10,787,100 | 3兆1524億 | +2.11% | 53.85 | 2.08 |
01/16 | 1,761 | 1,787 | 1,758 | 1,784 | +1.48% | 6,392,700 | 3兆2284億 | +4.45% | 55.15 | 2.13 |
01/15 | 1,756 | 1,763 | 1,749 | 1,758 | +0.23% | 4,896,900 | 3兆1813億 | +2.87% | 54.35 | 2.1 |
01/12 | 1,800 | 1,800 | 1,748 | 1,754 | -0.57% | 9,901,600 | 3兆1741億 | +2.57% | 54.22 | 2.09 |
01/11 | 1,782 | 1,785 | 1,756 | 1,764 | +0.06% | 9,077,200 | 3兆1922億 | +3.04% | 54.53 | 2.1 |
01/10 | 1,744 | 1,771 | 1,743 | 1,763 | +1.38% | 8,374,600 | 3兆1904億 | +2.92% | 54.5 | 2.1 |
01/09 | 1,726 | 1,756 | 1,722 | 1,739 | -1.53% | 8,674,400 | 3兆1470億 | +1.4% | 53.76 | 2.07 |
01/05 | 1,763 | 1,785 | 1,758 | 1,766 | +0.97% | 8,687,700 | 3兆1958億 | +2.85% | 54.59 | 2.11 |
01/04 | 1,717 | 1,749 | 1,702 | 1,749 | +3.74% | 8,582,600 | 3兆1651億 | +1.8% | 54.07 | 2.09 |
2023 | ||||||||||
12/29 | 1,682 | 1,690 | 1,676 | 1,686 | +0.06% | 5,307,500 | 3兆510億 | -2.03% | 52.12 | 2.01 |
12/28 | 1,679 | 1,690 | 1,671 | 1,685 | +0.42% | 4,803,700 | 3兆492億 | -2.38% | 52.09 | 2.01 |
12/27 | 1,660 | 1,682 | 1,658 | 1,678 | +0.6% | 6,046,300 | 3兆366億 | -3.06% | 51.87 | 2 |
12/26 | 1,675 | 1,679 | 1,660 | 1,668 | -0.24% | 3,990,600 | 3兆185億 | -3.97% | 51.56 | 1.99 |
12/25 | 1,682 | 1,684 | 1,671 | 1,672 | +0.12% | 2,450,600 | 3兆257億 | -4.02% | 51.69 | 1.99 |
12/22 | 1,666 | 1,678 | 1,664 | 1,670 | +0.97% | 5,015,000 | 3兆221億 | -4.41% | 51.63 | 1.99 |
12/21 | 1,663 | 1,670 | 1,651 | 1,654 | -1.08% | 4,806,900 | 2兆9931億 | -5.49% | 51.13 | 1.97 |
12/20 | 1,684 | 1,696 | 1,672 | 1,672 | +0.12% | 6,669,500 | 3兆257億 | -4.73% | 51.69 | 1.99 |
12/19 | 1,640 | 1,671 | 1,635 | 1,670 | +2.27% | 8,025,700 | 3兆221億 | -5.01% | 51.63 | 1.99 |
12/18 | 1,610 | 1,641 | 1,601 | 1,633 | +1.18% | 8,116,100 | 2兆9551億 | -7.32% | 50.48 | 1.95 |
12/15 | 1,639 | 1,654 | 1,608 | 1,614 | -2.77% | 13,883,300 | 2兆9207億 | -8.71% | 49.89 | 1.92 |
12/14 | 1,675 | 1,685 | 1,641 | 1,660 | -1.66% | 11,143,100 | 3兆40億 | -6.53% | 51.32 | 1.98 |
12/13 | 1,701 | 1,707 | 1,682 | 1,688 | -0.82% | 8,906,000 | 3兆547億 | -5.22% | 52.18 | 2.01 |
12/12 | 1,740 | 1,749 | 1,701 | 1,702 | -1.62% | 8,542,100 | 3兆800億 | -4.65% | 52.61 | 2.03 |
12/11 | 1,723 | 1,742 | 1,722 | 1,730 | -0.86% | 7,292,200 | 3兆1307億 | -3.24% | 53.48 | 2.06 |
12/08 | 1,777 | 1,778 | 1,745 | 1,745 | -2.35% | 10,899,300 | 3兆1578億 | -2.68% | 53.94 | 2.08 |
12/07 | 1,805 | 1,806 | 1,783 | 1,787 | -1.27% | 6,486,200 | 3兆2338億 | -0.78% | 55.24 | 2.13 |
12/06 | 1,793 | 1,814 | 1,790 | 1,810 | +1.06% | 5,238,500 | 3兆2754億 | +0.28% | 55.95 | 2.16 |
12/05 | 1,798 | 1,798 | 1,781 | 1,791 | -0.17% | 5,357,400 | 3兆2411億 | -1% | 55.37 | 2.14 |
12/04 | 1,800 | 1,801 | 1,777 | 1,794 | -0.72% | 5,674,500 | 3兆2465億 | -1.1% | 55.46 | 2.14 |
12/01 | 1,810 | 1,814 | 1,796 | 1,807 | +0.5% | 4,955,600 | 3兆2700億 | -0.66% | 55.86 | 2.16 |
11/30 | 1,788 | 1,802 | 1,778 | 1,798 | +0.56% | 15,673,200 | 3兆2537億 | -1.48% | 55.58 | 2.14 |
11/29 | 1,782 | 1,800 | 1,773 | 1,788 | -0.83% | 6,367,400 | 3兆2356億 | -2.4% | 55.27 | 2.13 |
11/28 | 1,824 | 1,827 | 1,797 | 1,803 | -1.21% | 7,634,200 | 3兆2628億 | -1.85% | 55.74 | 2.15 |
11/27 | 1,830 | 1,840 | 1,825 | 1,825 | +0.44% | 6,319,300 | 3兆3026億 | -0.87% | 56.42 | 2.18 |
11/24 | 1,830 | 1,833 | 1,817 | 1,817 | +0.44% | 5,596,200 | 3兆2881億 | -1.41% | 56.17 | 2.17 |
11/22 | 1,804 | 1,825 | 1,801 | 1,809 | +0.06% | 4,873,500 | 3兆2736億 | -2.11% | 55.92 | 2.16 |
11/21 | 1,827 | 1,828 | 1,802 | 1,808 | -0.06% | 7,131,900 | 3兆2718億 | -2.38% | 55.89 | 2.16 |
11/20 | 1,786 | 1,819 | 1,782 | 1,809 | +1.57% | 9,123,200 | 3兆2736億 | -2.53% | 55.92 | 2.16 |
11/17 | 1,761 | 1,781 | 1,757 | 1,781 | +1.66% | 7,125,600 | 3兆2230億 | -4.4% | 55.06 | 2.12 |
11/16 | 1,774 | 1,782 | 1,752 | 1,752 | -1.07% | 8,328,000 | 3兆1705億 | -6.46% | 54.16 | 2.09 |
11/15 | 1,756 | 1,775 | 1,748 | 1,771 | +0.85% | 9,769,400 | 3兆2049億 | -6.05% | 54.75 | 2.11 |
11/14 | 1,769 | 1,772 | 1,752 | 1,756 | -0.28% | 6,830,000 | 3兆1777億 | -7.38% | 54.28 | 2.09 |
11/13 | 1,788 | 1,790 | 1,753 | 1,761 | -1.62% | 10,510,100 | 3兆1868億 | -7.66% | 54.44 | 2.1 |
11/10 | 1,778 | 1,795 | 1,772 | 1,790 | -1% | 9,036,800 | 3兆2392億 | -6.67% | 55.34 | 2.13 |
11/09 | 1,801 | 1,817 | 1,784 | 1,808 | +0.95% | 8,461,200 | 3兆2718億 | -6.18% | 55.89 | 2.16 |
11/08 | 1,793 | 1,793 | 1,765 | 1,791 | +0.45% | 11,890,700 | 3兆2411億 | -7.49% | 55.37 | 2.14 |
11/07 | 1,806 | 1,819 | 1,780 | 1,783 | -0.11% | 13,352,100 | 3兆2266億 | -8.42% | 55.12 | 2.13 |
11/06 | 1,857 | 1,873 | 1,783 | 1,785 | -3.57% | 21,284,700 | 3兆2302億 | -8.88% | 55.18 | 2.13 |
11/02 | 1,824 | 1,864 | 1,815 | 1,851 | -4.78% | 19,664,200 | 3兆3496億 | -6.09% | 57.22 | 2.21 |
11/01 | 1,955 | 1,955 | 1,924 | 1,944 | +2.32% | 8,759,000 | 3兆5179億 | -2.02% | 60.1 | 2.32 |
10/31 | 1,905 | 1,921 | 1,892 | 1,900 | +0.32% | 8,989,500 | 3兆4383億 | -4.57% | 58.74 | 2.27 |
10/30 | 1,899 | 1,901 | 1,882 | 1,894 | -1.81% | 18,808,600 | 3兆4275億 | -5.39% | 58.55 | 2.26 |
10/27 | 1,916 | 1,933 | 1,912 | 1,929 | +0.26% | 5,524,400 | 3兆4908億 | -4.03% | 59.63 | 2.3 |
10/26 | 1,925 | 1,934 | 1,912 | 1,924 | -1.59% | 6,638,200 | 3兆4817億 | -4.66% | 59.48 | 2.29 |
10/25 | 1,965 | 1,978 | 1,955 | 1,955 | -0.1% | 7,289,600 | 3兆5378億 | -3.6% | 60.44 | 2.33 |
10/24 | 1,947 | 1,967 | 1,920 | 1,957 | +1.19% | 8,797,300 | 3兆5415億 | -3.97% | 60.5 | 2.33 |
10/23 | 1,892 | 1,950 | 1,891 | 1,934 | +2.76% | 8,509,800 | 3兆4998億 | -5.61% | 59.79 | 2.31 |
10/20 | 1,876 | 1,903 | 1,865 | 1,882 | -0.37% | 6,496,400 | 3兆4057億 | -8.6% | 58.18 | 2.24 |
10/19 | 1,901 | 1,905 | 1,884 | 1,889 | -1.87% | 6,232,400 | 3兆4184億 | -8.83% | 58.4 | 2.25 |
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 | 1,130 5,650 7/17 | 738 3,690 3/18 | 34,147,500 6,829,500 3/14 | - | - | +6.19% 9/20 | -15.12% 3/18 |
2009年 3月期 | 1,008 5,040 8/5 | 564 2,820 3/12 | 40,035,500 8,007,100 12/12 | - | - | +9.87% 8/6 | -21.92% 10/10 |
2010年 3月期 | 780 3,900 8/11 3,900 8/10 | 602 3,010 4/1 | 26,588,000 5,317,600 8/11 | - | - | +11.33% 8/10 | -7.86% 10/27 |
2011年 3月期 | 697 3,485 4/12 | 540 2,700 3/15 | 31,185,500 6,237,100 3/16 | 1兆6587億 | 1兆2851億 | +4.19% 9/22 | -9.89% 5/27 |
2012年 3月期 | 698 3,490 3/27 | 541 2,703 8/9 | 29,036,500 5,807,300 6/10 | 1兆6611億 | 1兆2865億 | +4.8% 11/14 | -8.76% 8/9 |
2013年 3月期 | 1,054 5,270 3/15 5,270 3/11 他2件 | 604 3,020 6/4 | 28,919,500 5,783,900 3/8 | 2兆5083億 | 1兆4374億 | +12.59% 7/18 | -5.43% 5/21 |
2014年 3月期 | 1,340 6,699 2/28 | 930 4,650 4/2 | 26,722,500 5,344,500 10/24 | 3兆612億 | 2兆2132億 | +12.2% 11/18 | -13.02% 6/13 |
2015年 3月期 | 2,047 3/6 | 1,062 4/14 | 22,109,700 11/4 | 4兆6258億 | 2兆4264億 | +11.24% 11/4 | -6.78% 10/17 |
2016年 3月期 | 2,009 8/5 | 1,476 2/12 | 16,841,600 3/11 | 4兆4636億 | 3兆2794億 | +9.36% 10/30 | -13.02% 9/8 |
2017年 3月期 | 1,779 8/1 | 1,358 4/7 | 22,216,800 11/9 | 3兆8316億 | 3兆172億 | +8.08% 8/1 | -8.32% 8/19 |
2018年 3月期 | 1,624 3/30 | 1,332 7/18 | 18,995,300 5/12 | 3兆3597億 | 2兆7556億 | +8.4% 2/27 | -5.84% 5/12 |
2019年 3月期 | 2,056 9/20 | 1,356 1/4 | 16,607,400 5/31 | 4兆705億 | 2兆6846億 | +14.83% 2/4 | -16.21% 12/25 |
2020年 3月期 | 1,987 2/7 | 1,375 8/6 | 22,647,600 3/13 | 3兆7530億 | 2兆5971億 | +13.56% 10/31 | -16.85% 3/16 |
2021年 3月期 | 1,982 6/2 | 1,426 10/29 | 18,762,100 11/30 | 3兆6900億 | 2兆6549億 | +10.3% 6/1 | -7.02% 4/8 |
2022年 3月期 | 2,052 2/8 | 1,590 4/27 | 20,915,400 5/27 | 3兆8203億 | 2兆9602億 | +11.22% 6/3 | -9.4% 12/1 |
2023年 3月期 | 2,205 7/27 | 1,824 3/16 | 10,785,000 2/20 | 4兆480億 | 3兆3008億 | +7% 5/1 | -7.94% 1/5 |
最新 | 1,636 2024/3/18 | 6,715,400 | 2兆9606億 | -0.3% 1,641 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 110%(2.1倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 37%(1.37倍)
- 1987/12/28 vs 1986/12/27
- -7%(0.93倍)
- 1988/12/28 vs 1987/12/28
- 14%(1.14倍)
- 1989/12/29 vs 1988/12/28
- -13%(0.87倍)
- 1990/12/28 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/28
- 17%(1.17倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- -21%(0.79倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- 18%(1.18倍)
- 1998/12/30 vs 1997/12/30
- 30%(1.3倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- 38%(1.38倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -16%(0.84倍)
- 2024/03/18 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
143円(1983/01/04) - 1043%(11.43倍)
1,636円(3/18)