株価チャート
株価
5/20
- 前日 (5/17)
- 4,206
- 始値
- 4,215
- 高値
- 4,385
- 安値
- 4,215
- 終値 +2.16%
- 4,297
- 出来高 +68.09%
- 1,416,000
乖離率
- 株価(5日)
移動平均値 - +2.29%
4,201 - 株価(25日)
移動平均値 - +1.42%
4,237 - 出来高(5日)
移動平均値 - +23.28%
1,148,640
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 4,215 | 4,385 | 4,215 | 4,297 | +2.16% | 1,416,000 | 7604億8863万 | +1.42% | 19.44 | 1.45 |
05/17 | 4,138 | 4,209 | 4,113 | 4,206 | +0.67% | 842,400 | 7443億8333万 | -0.76% | 19.03 | 1.42 |
05/16 | 4,148 | 4,191 | 4,107 | 4,178 | +1.98% | 1,060,600 | 7394億2785万 | -1.53% | 18.9 | 1.41 |
05/15 | 4,250 | 4,259 | 4,048 | 4,097 | -3.12% | 1,317,900 | 7250億9237万 | -3.55% | 18.53 | 1.38 |
05/14 | 4,179 | 4,242 | 4,151 | 4,229 | +0.69% | 1,106,300 | 7484億5390万 | -0.54% | 19.13 | 1.43 |
05/13 | 4,115 | 4,205 | 4,085 | 4,200 | +3.42% | 1,660,000 | 7433億2144万 | -1.13% | 19 | 1.42 |
05/10 | 4,135 | 4,139 | 4,045 | 4,061 | -0.1% | 1,525,100 | 7187億2104万 | -4.29% | 18.37 | 1.37 |
05/09 | 4,052 | 4,134 | 4,041 | 4,065 | +0.1% | 1,081,900 | 7194億2897万 | -4.31% | 18.39 | 1.37 |
05/08 | 4,120 | 4,151 | 4,049 | 4,061 | -2.29% | 945,900 | 7187億2104万 | -4.54% | 18.37 | 1.37 |
05/07 | 4,184 | 4,214 | 4,125 | 4,156 | +0.95% | 1,027,400 | 7355億3427万 | -2.49% | 18.8 | 1.4 |
05/02 | 4,147 | 4,157 | 4,045 | 4,117 | -0.12% | 1,257,300 | 7286億3199万 | -3.47% | 18.62 | 1.39 |
05/01 | 4,251 | 4,258 | 4,053 | 4,122 | -4.01% | 1,862,700 | 7295億1690万 | -3.47% | 18.65 | 1.39 |
04/30 | 4,280 | 4,449 | 4,202 | 4,294 | -0.99% | 2,333,200 | 7599億5768万 | +0.51% | 19.42 | 1.45 |
04/26 | 4,400 | 4,435 | 4,301 | 4,337 | +0.02% | 1,531,900 | 7675億6788万 | +1.69% | 19.62 | 1.46 |
04/25 | 4,360 | 4,399 | 4,330 | 4,336 | -1.19% | 799,700 | 7673億9090万 | +1.81% | 19.61 | 1.46 |
04/24 | 4,400 | 4,442 | 4,351 | 4,388 | +1.27% | 903,700 | 7765億9393万 | +3.13% | 19.85 | 1.48 |
04/23 | 4,320 | 4,363 | 4,291 | 4,333 | -0.62% | 786,800 | 7668億5995万 | +1.98% | 19.6 | 1.46 |
04/22 | 4,339 | 4,364 | 4,292 | 4,360 | +3.83% | 1,083,000 | 7716億3845万 | +2.68% | 19.72 | 1.47 |
04/19 | 4,327 | 4,353 | 4,182 | 4,199 | -1.36% | 1,128,900 | 7431億4446万 | -1.04% | 18.99 | 1.42 |
04/18 | 4,267 | 4,294 | 4,242 | 4,257 | -0.77% | 522,900 | 7534億938万 | +0.28% | 19.26 | 1.44 |
04/17 | 4,310 | 4,323 | 4,223 | 4,290 | -0.95% | 692,400 | 7592億4976万 | +1.08% | 19.41 | 1.45 |
04/16 | 4,290 | 4,340 | 4,246 | 4,331 | +0.14% | 612,900 | 7665億599万 | +2.05% | 19.59 | 1.46 |
04/15 | 4,319 | 4,382 | 4,305 | 4,325 | -0.55% | 869,400 | 7654億4410万 | +2.08% | 19.56 | 1.46 |
04/12 | 4,348 | 4,379 | 4,304 | 4,349 | +0.44% | 743,300 | 7696億9166万 | +2.84% | 19.67 | 1.47 |
04/11 | 4,269 | 4,330 | 4,238 | 4,330 | -0.12% | 574,500 | 7663億2901万 | +2.58% | 19.59 | 1.46 |
04/10 | 4,339 | 4,377 | 4,305 | 4,335 | +0.23% | 536,100 | 7672億1392万 | +2.8% | 19.61 | 1.46 |
04/09 | 4,297 | 4,333 | 4,251 | 4,325 | +0.68% | 756,100 | 7654億4410万 | +2.71% | 19.56 | 1.46 |
04/08 | 4,243 | 4,337 | 4,211 | 4,296 | +1.99% | 1,122,700 | 7603億1165万 | +2.07% | 19.43 | 1.45 |
04/05 | 4,088 | 4,212 | 4,076 | 4,212 | +2.36% | 1,106,500 | 7454億4522万 | +0.19% | 19.05 | 1.42 |
04/04 | 4,123 | 4,153 | 4,093 | 4,115 | +0.56% | 688,700 | 7282億7803万 | -1.95% | 18.61 | 1.39 |
04/03 | 4,140 | 4,145 | 4,049 | 4,092 | -1.71% | 955,300 | 7242億746万 | -2.43% | 18.51 | 1.38 |
04/02 | 4,160 | 4,178 | 4,101 | 4,163 | -1.37% | 999,800 | 7367億7313万 | -0.72% | 18.83 | 1.41 |
04/01 | 4,300 | 4,314 | 4,196 | 4,221 | -1.19% | 1,112,300 | 7470億3805万 | +0.74% | 19.09 | 1.42 |
03/29 | 4,269 | 4,318 | 4,239 | 4,272 | +0.85% | 1,116,900 | 7560億6410万 | +2.27% | 19.48 | 1.44 |
03/28 | 4,177 | 4,274 | 4,167 | 4,236 | -0.16% | 876,900 | 7496億9277万 | +1.92% | 19.32 | 1.43 |
03/27 | 4,170 | 4,335 | 4,162 | 4,243 | +2% | 1,567,400 | 7509億3164万 | +2.59% | 19.35 | 1.43 |
03/26 | 4,130 | 4,169 | 4,124 | 4,160 | +0.78% | 1,046,800 | 7362億4219万 | +1.07% | 18.97 | 1.4 |
03/25 | 4,148 | 4,159 | 4,122 | 4,128 | -1.29% | 689,200 | 7305億7879万 | +0.76% | 18.82 | 1.39 |
03/22 | 4,241 | 4,245 | 4,127 | 4,182 | -1.46% | 1,146,800 | 7401億3578万 | +2.53% | 19.07 | 1.41 |
03/21 | 4,258 | 4,265 | 4,192 | 4,244 | +0.52% | 873,700 | 7511億862万 | +4.61% | 19.35 | 1.43 |
03/19 | 4,255 | 4,265 | 4,173 | 4,222 | -1.15% | 1,187,500 | 7472億1503万 | +4.58% | 19.25 | 1.43 |
03/18 | 4,299 | 4,325 | 4,254 | 4,271 | -0.02% | 893,400 | 7558億8711万 | +6.3% | 19.48 | 1.44 |
03/15 | 4,252 | 4,309 | 4,245 | 4,272 | +0.47% | 882,300 | 7560億6410万 | +6.91% | 19.48 | 1.44 |
03/14 | 4,246 | 4,276 | 4,206 | 4,252 | +0.16% | 827,900 | 7525億2447万 | +6.97% | 19.39 | 1.44 |
03/13 | 4,279 | 4,357 | 4,240 | 4,245 | -0.66% | 1,195,700 | 7512億8560万 | +7.31% | 19.36 | 1.43 |
03/12 | 4,145 | 4,273 | 4,093 | 4,273 | +2.84% | 1,301,400 | 7562億4108万 | +8.37% | 19.49 | 1.44 |
03/11 | 4,180 | 4,180 | 4,096 | 4,155 | +0.56% | 1,126,900 | 7353億5728万 | +5.75% | 18.95 | 1.4 |
03/08 | 4,153 | 4,160 | 4,100 | 4,132 | -0.51% | 860,700 | 7312億8671万 | +5.54% | 18.84 | 1.39 |
03/07 | 4,183 | 4,229 | 4,131 | 4,153 | -1.63% | 938,500 | 7350億332万 | +6.21% | 18.94 | 1.4 |
03/06 | 4,170 | 4,223 | 4,141 | 4,222 | +1% | 954,000 | 7472億1503万 | +8.15% | 19.25 | 1.43 |
03/05 | 4,294 | 4,294 | 4,165 | 4,180 | -2.54% | 1,194,600 | 7397億8182万 | +7.26% | 19.06 | 1.41 |
03/04 | 4,189 | 4,298 | 4,176 | 4,289 | +3.2% | 1,663,600 | 7590億7278万 | +10.26% | 19.56 | 1.45 |
03/01 | 4,049 | 4,183 | 4,047 | 4,156 | +2.64% | 1,519,100 | 7355億3427万 | +7.2% | 18.95 | 1.4 |
02/29 | 4,060 | 4,081 | 4,000 | 4,049 | +0.02% | 1,639,200 | 7165億9727万 | +4.65% | 18.46 | 1.37 |
02/28 | 4,093 | 4,118 | 4,040 | 4,048 | -0.34% | 1,351,700 | 7164億2029万 | +4.73% | 18.46 | 1.37 |
02/27 | 4,090 | 4,105 | 4,033 | 4,062 | -0.39% | 1,255,900 | 7188億9802万 | +5.21% | 18.52 | 1.37 |
02/26 | 3,980 | 4,114 | 3,964 | 4,078 | +4.3% | 2,759,900 | 7217億2972万 | +5.81% | 18.6 | 1.38 |
02/22 | 3,759 | 3,925 | 3,755 | 3,910 | +4.41% | 2,484,200 | 6919億9687万 | +1.69% | 17.83 | 1.32 |
02/21 | 3,753 | 3,768 | 3,720 | 3,745 | +0.46% | 915,400 | 6627億9495万 | -2.5% | 17.08 | 1.26 |
02/20 | 3,707 | 3,750 | 3,696 | 3,728 | -0.51% | 1,085,300 | 6597億8627万 | -3.02% | 17 | 1.26 |
02/19 | 3,720 | 3,769 | 3,705 | 3,747 | +1.54% | 649,600 | 6631億4891万 | -2.65% | 17.09 | 1.26 |
02/16 | 3,675 | 3,717 | 3,642 | 3,690 | +0.87% | 1,119,900 | 6530億6098万 | -4.3% | 16.83 | 1.25 |
02/15 | 3,671 | 3,710 | 3,648 | 3,658 | +0.25% | 981,700 | 6473億9758万 | -5.36% | 16.68 | 1.23 |
02/14 | 3,700 | 3,715 | 3,646 | 3,649 | -2.28% | 1,191,800 | 6458億475万 | -5.83% | 16.64 | 1.23 |
02/13 | 3,759 | 3,769 | 3,689 | 3,734 | -0.56% | 1,077,700 | 6608億4816万 | -3.89% | 17.03 | 1.26 |
02/09 | 3,720 | 3,788 | 3,720 | 3,755 | +0.78% | 1,077,600 | 6645億6477万 | -3.45% | 17.12 | 1.27 |
02/08 | 3,744 | 3,781 | 3,722 | 3,726 | -0.45% | 891,000 | 6594億3231万 | -4.29% | 16.99 | 1.26 |
02/07 | 3,742 | 3,761 | 3,723 | 3,743 | -0.66% | 958,500 | 6624億4099万 | -3.85% | 17.07 | 1.26 |
02/06 | 3,899 | 3,899 | 3,768 | 3,768 | -3.93% | 1,363,900 | 6668億6552万 | -3.14% | 17.18 | 1.27 |
02/05 | 3,955 | 4,007 | 3,921 | 3,922 | +0.05% | 1,011,700 | 6941億2064万 | +0.93% | 17.88 | 1.32 |
02/02 | 3,830 | 3,967 | 3,830 | 3,920 | +2.91% | 1,370,900 | 6937億6668万 | +1.21% | 17.88 | 1.32 |
02/01 | 3,908 | 3,914 | 3,767 | 3,809 | -5.13% | 2,256,700 | 6741億2176万 | -1.37% | 17.37 | 1.29 |
01/31 | 4,002 | 4,018 | 3,989 | 4,015 | +0.15% | 687,900 | 7105億7990万 | +4.15% | 18.31 | 1.36 |
01/30 | 4,032 | 4,056 | 3,998 | 4,009 | -0.57% | 508,500 | 7095億1801万 | +4.4% | 18.28 | 1.35 |
01/29 | 4,015 | 4,058 | 3,957 | 4,032 | +0.6% | 850,400 | 7135億8858万 | +5.36% | 18.39 | 1.36 |
01/26 | 3,986 | 4,048 | 3,973 | 4,008 | +0.96% | 1,141,100 | 7093億4103万 | +5.11% | 18.28 | 1.35 |
01/25 | 3,916 | 3,976 | 3,901 | 3,970 | +0.76% | 721,500 | 7026億1574万 | +4.53% | 18.1 | 1.34 |
01/24 | 3,965 | 4,007 | 3,922 | 3,940 | -0.63% | 820,300 | 6973億631万 | +4.1% | 17.97 | 1.33 |
01/23 | 3,939 | 3,974 | 3,938 | 3,965 | +0.61% | 921,500 | 7017億3084万 | +5.17% | 18.08 | 1.34 |
01/22 | 3,907 | 3,975 | 3,904 | 3,941 | +1.52% | 857,300 | 6974億8329万 | +4.9% | 17.97 | 1.33 |
01/19 | 3,905 | 3,927 | 3,861 | 3,882 | +0.65% | 845,600 | 6870億4139万 | +3.63% | 17.7 | 1.31 |
01/18 | 3,834 | 3,911 | 3,825 | 3,857 | +1.05% | 1,153,900 | 6826億1686万 | +3.21% | 17.59 | 1.3 |
01/17 | 3,828 | 3,907 | 3,817 | 3,817 | +0.37% | 975,800 | 6755億3761万 | +2.41% | 17.41 | 1.29 |
01/16 | 3,851 | 3,873 | 3,794 | 3,803 | -1.86% | 686,100 | 6730億5987万 | +2.15% | 17.34 | 1.28 |
01/15 | 3,917 | 3,920 | 3,874 | 3,875 | -1.1% | 644,300 | 6858億252万 | +4.11% | 17.67 | 1.31 |
01/12 | 4,007 | 4,007 | 3,895 | 3,918 | +0.05% | 1,017,300 | 6934億1272万 | +5.41% | 17.87 | 1.32 |
01/11 | 3,930 | 3,968 | 3,906 | 3,916 | +0.36% | 738,200 | 6930億5875万 | +5.52% | 17.86 | 1.32 |
01/10 | 3,890 | 3,938 | 3,868 | 3,902 | +0.1% | 824,400 | 6905億8102万 | +5.32% | 17.79 | 1.32 |
01/09 | 3,864 | 3,924 | 3,846 | 3,898 | +1.94% | 822,800 | 6898億7309万 | +5.32% | 17.78 | 1.32 |
01/05 | 3,863 | 3,864 | 3,823 | 3,824 | -1.09% | 647,800 | 6767億7647万 | +3.44% | 17.44 | 1.29 |
01/04 | 3,745 | 3,867 | 3,701 | 3,866 | +4.12% | 1,053,200 | 6842億969万 | +4.6% | 17.63 | 1.31 |
2023 | ||||||||||
12/29 | 3,686 | 3,718 | 3,683 | 3,713 | +0.73% | 456,000 | 6571億3155万 | +0.51% | 16.93 | 1.29 |
12/28 | 3,634 | 3,686 | 3,624 | 3,686 | +0.88% | 415,300 | 6523億5306万 | -0.38% | 16.81 | 1.28 |
12/27 | 3,624 | 3,675 | 3,620 | 3,654 | +1.13% | 604,100 | 6466億8965万 | -1.4% | 16.66 | 1.27 |
12/26 | 3,623 | 3,636 | 3,600 | 3,613 | -0.39% | 458,100 | 6394億3342万 | -2.72% | 16.48 | 1.26 |
12/25 | 3,634 | 3,644 | 3,623 | 3,627 | -0.19% | 305,100 | 6419億1116万 | -2.66% | 16.54 | 1.26 |
12/22 | 3,650 | 3,660 | 3,613 | 3,634 | -0.14% | 577,900 | 6431億5003万 | -2.76% | 16.57 | 1.26 |
12/21 | 3,658 | 3,662 | 3,623 | 3,639 | -1.36% | 586,400 | 6440億3493万 | -2.96% | 16.59 | 1.26 |
12/20 | 3,725 | 3,773 | 3,687 | 3,689 | +0.08% | 861,500 | 6528億8400万 | -1.97% | 16.82 | 1.28 |
12/19 | 3,659 | 3,693 | 3,637 | 3,686 | +1.26% | 640,000 | 6523億5306万 | -2.18% | 16.81 | 1.28 |
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 | 2,388 1,194 4/2 | 1,444 722 11/12 | 4,509,000 9,018,000 8/9 | - | - | +13.9% 4/3 | -11.29% 8/7 |
2009年 3月期 | 1,992 996 4/7 996 4/3 | 782 391 2/24 | 3,476,000 6,952,000 6/13 | - | - | +21.65% 3/24 | -29.36% 10/10 |
2010年 3月期 | 1,418 709 6/19 | 890 445 11/30 | 2,474,500 4,949,000 6/12 | - | - | +19.16% 6/15 | -13.7% 10/5 |
2011年 3月期 | 1,484 742 3/14 | 1,038 519 11/1 | 3,299,000 6,598,000 3/14 | 2757億7320万 | 1928億9257万 | +12.36% 6/21 | -12.36% 3/15 |
2012年 3月期 | 1,420 710 10/3 | 1,130 565 6/7 | 3,242,000 6,484,000 6/30 | 2638億8002万 | 2099億8903万 | +12.78% 10/3 | -7.11% 11/24 |
2013年 3月期 | 1,734 867 3/22 | 1,014 507 6/4 | 2,551,500 5,103,000 3/8 | 3222億3095万 | 1884億3263万 | +18.42% 5/1 | -7.99% 5/18 |
2014年 3月期 | 3,516 1,758 1/23 | 1,536 768 4/4 | 3,723,000 7,446,000 8/1 | 6222億6624万 | 2854億3641万 | +16.71% 5/8 | -11.5% 2/4 |
2015年 3月期 | 3,624 1,812 3/31 | 2,100 1,050 10/17 | 2,743,500 5,487,000 5/1 | 6413億8022万 | 3716億6072万 | +18% 11/14 | -11.66% 10/17 |
2016年 3月期 | 4,608 2,304 6/26 | 2,939 2/12 | 3,457,000 2/12 | 8155億2981万 | 5201億4803万 | +14.88% 5/21 | -19.09% 2/12 |
2017年 3月期 | 4,765 1/11 | 3,250 4/8 | 2,142,000 6/17 | 8433億1588万 | 5751億8921万 | +9.45% 7/20 | -11.5% 8/5 |
2018年 3月期 | 6,950 1/9 1/5 | 3,990 5/1 | 2,731,500 2/6 | 1兆2300億 | 7061億5537万 | +15.75% 11/2 | -16.63% 2/6 |
2019年 3月期 | 6,220 4/27 | 3,665 1/4 | 2,179,400 12/12 | 1兆1008億 | 6486億3645万 | +8.44% 4/4 | -14.98% 5/10 |
2020年 3月期 | 5,040 2/12 2/7 | 3,050 3/23 | 2,057,800 3/17 | 8919億8573万 | 5397億9295万 | +10.66% 5/8 | -23.5% 3/16 |
2021年 3月期 | 7,380 2/12 2/8 | 3,365 4/6 4/3 | 1,485,600 2/1 | 1兆3061億 | 5955億4206万 | +17.39% 11/17 | -11.95% 4/30 |
2022年 3月期 | 6,890 4/2 | 4,365 3/7 | 1,958,600 9/22 | 1兆2194億 | 7725億2336万 | +9.18% 9/8 | -14.32% 10/5 |
2023年 3月期 | 5,130 1/13 1/12 | 4,105 6/20 6/17 | 1,930,300 2/1 | 9079億1405万 | 7265億822万 | +7.6% 1/12 | -10.96% 11/4 |
2024年 3月期 | 4,750 5/1 | 3,541 12/14 | 2,759,900 2/26 | 8406億6116万 | 6266億9077万 | +10.26% 3/4 | -8.79% 8/17 |
最新 | 4,297 2024/5/20 | 1,416,000 | 7604億8863万 | +1.42% 4,237 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- 128%(2.28倍)
- 1987/12/28 vs 1986/12/27
- 0%(1倍)
- 1988/12/28 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 8%(1.08倍)
- 1992/12/30 vs 1991/12/30
- -5%(0.95倍)
- 1993/12/30 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -30%(0.7倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 32%(1.32倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 107%(2.07倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- 20%(1.2倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 158%(2.58倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- 52%(1.52倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/05/20 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
653円(1983/02/02) - 558%(6.58倍)
4,297円(5/20)