株価チャート
株価
5/15
- 前日 (5/14)
- 2,350
- 始値
- 2,351
- 高値
- 2,404
- 安値
- 2,351
- 終値 +0.34%
- 2,358
- 出来高 -45.85%
- 2,293,500
乖離率
- 株価(5日)
移動平均値 - -1.09%
2,384 - 株価(25日)
移動平均値 - -1.95%
2,405 - 出来高(5日)
移動平均値 - -33.1%
3,428,100
2023/12/14~2024/05/15
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 | ||||||||||
05/15 | 2,351 | 2,404 | 2,351 | 2,358 | +0.34% | 2,293,500 | 1兆8721億 | -1.95% | 13.14 | 0.83 |
05/14 | 2,383 | 2,387 | 2,323 | 2,350 | -1.22% | 4,235,500 | 1兆8657億 | -2.16% | 13.09 | 0.83 |
05/13 | 2,318 | 2,393 | 2,290 | 2,379 | -1.61% | 5,545,700 | 1兆8887億 | -0.88% | 13.25 | 0.84 |
05/10 | 2,418 | 2,442 | 2,392 | 2,418 | +0.17% | 3,156,200 | 1兆9197億 | +0.88% | 13.47 | 0.85 |
05/09 | 2,407 | 2,433 | 2,391 | 2,414 | +0.71% | 1,909,600 | 1兆9165億 | +0.96% | 13.45 | 0.85 |
05/08 | 2,426 | 2,429 | 2,383 | 2,397 | -1.52% | 1,861,200 | 1兆9030億 | +0.5% | 13.35 | 0.85 |
05/07 | 2,419 | 2,439 | 2,412 | 2,434 | +1.29% | 2,498,200 | 1兆9324億 | +2.14% | 13.56 | 0.86 |
05/02 | 2,407 | 2,424 | 2,393 | 2,403 | -0.62% | 1,980,600 | 1兆9078億 | +1.01% | 13.39 | 0.85 |
05/01 | 2,422 | 2,432 | 2,401 | 2,418 | -0.94% | 1,614,500 | 1兆9197億 | +1.64% | 13.47 | 0.85 |
04/30 | 2,406 | 2,446 | 2,390 | 2,441 | +3% | 3,070,900 | 1兆9380億 | +2.65% | 13.6 | 0.86 |
04/26 | 2,360 | 2,382 | 2,343 | 2,370 | -0.42% | 2,159,000 | 1兆8816億 | -0.25% | 13.2 | 0.84 |
04/25 | 2,414 | 2,420 | 2,380 | 2,380 | -1.69% | 1,869,200 | 1兆8895億 | +0.17% | 13.26 | 0.84 |
04/24 | 2,389 | 2,421 | 2,371 | 2,421 | +1.34% | 3,063,900 | 1兆9221億 | +1.94% | 13.49 | 0.86 |
04/23 | 2,421 | 2,434 | 2,376 | 2,389 | -0.54% | 1,626,300 | 1兆8967億 | +0.72% | 13.31 | 0.84 |
04/22 | 2,410 | 2,448 | 2,388 | 2,402 | +0.71% | 1,949,800 | 1兆9070億 | +1.39% | 13.38 | 0.85 |
04/19 | 2,433 | 2,433 | 2,350 | 2,385 | -2.01% | 2,953,100 | 1兆8935億 | +0.93% | 13.29 | 0.84 |
04/18 | 2,377 | 2,435 | 2,359 | 2,434 | +1.93% | 2,249,700 | 1兆9324億 | +3.27% | 13.56 | 0.86 |
04/17 | 2,443 | 2,451 | 2,373 | 2,388 | -0.79% | 2,439,400 | 1兆8959億 | +1.62% | 13.3 | 0.84 |
04/16 | 2,460 | 2,499 | 2,399 | 2,407 | -2.43% | 3,422,000 | 1兆9110億 | +2.73% | 13.41 | 0.85 |
04/15 | 2,436 | 2,475 | 2,429 | 2,467 | +0.24% | 2,155,400 | 1兆9586億 | +5.65% | 13.74 | 0.87 |
04/12 | 2,445 | 2,462 | 2,423 | 2,461 | +0.98% | 3,107,500 | 1兆9538億 | +5.8% | 13.71 | 0.87 |
04/11 | 2,381 | 2,445 | 2,376 | 2,437 | +0.83% | 2,363,300 | 1兆9348億 | +5.18% | 13.58 | 0.86 |
04/10 | 2,392 | 2,422 | 2,385 | 2,417 | +0.33% | 2,334,700 | 1兆9189億 | +4.63% | 13.46 | 0.85 |
04/09 | 2,351 | 2,409 | 2,351 | 2,409 | +3.17% | 3,327,600 | 1兆9126億 | +4.6% | 13.42 | 0.85 |
04/08 | 2,310 | 2,339 | 2,307 | 2,335 | +1.92% | 1,775,500 | 1兆8538億 | +1.79% | 13.01 | 0.82 |
04/05 | 2,291 | 2,297 | 2,262 | 2,291 | -0.78% | 1,812,000 | 1兆8189億 | +0.04% | 12.76 | 0.81 |
04/04 | 2,315 | 2,330 | 2,292 | 2,309 | +0.92% | 2,459,300 | 1兆8332億 | +0.96% | 12.86 | 0.82 |
04/03 | 2,268 | 2,310 | 2,253 | 2,288 | +0.93% | 2,543,400 | 1兆8165億 | +0.18% | 12.75 | 0.81 |
04/02 | 2,283 | 2,306 | 2,258 | 2,267 | -0.48% | 2,253,500 | 1兆7998億 | -0.66% | 12.63 | 0.8 |
04/01 | 2,355 | 2,365 | 2,262 | 2,278 | -2.98% | 2,191,500 | 1兆8085億 | -0.09% | 12.69 | 0.8 |
03/29 | 2,332 | 2,364 | 2,323 | 2,348 | +0.56% | 3,079,200 | 1兆8641億 | +3.16% | 12.23 | 0.83 |
03/28 | 2,363 | 2,393 | 2,319 | 2,335 | -3.07% | 3,705,300 | 1兆8538億 | +2.91% | 12.16 | 0.82 |
03/27 | 2,405 | 2,426 | 2,405 | 2,409 | +0.63% | 2,516,600 | 1兆9126億 | +6.55% | 12.55 | 0.85 |
03/26 | 2,379 | 2,400 | 2,360 | 2,394 | +0.76% | 1,849,100 | 1兆9006億 | +6.35% | 12.47 | 0.85 |
03/25 | 2,380 | 2,383 | 2,357 | 2,376 | -0.08% | 1,677,200 | 1兆8864億 | +6.02% | 12.38 | 0.84 |
03/22 | 2,388 | 2,397 | 2,359 | 2,378 | +0.85% | 2,809,300 | 1兆8879億 | +6.64% | 12.39 | 0.84 |
03/21 | 2,361 | 2,373 | 2,345 | 2,358 | +0.94% | 3,038,400 | 1兆8721億 | +6.36% | 12.28 | 0.83 |
03/19 | 2,315 | 2,340 | 2,290 | 2,336 | +1.39% | 3,228,400 | 1兆8546億 | +5.8% | 12.17 | 0.83 |
03/18 | 2,292 | 2,330 | 2,282 | 2,304 | +1.63% | 2,684,400 | 1兆8292億 | +4.82% | 12 | 0.81 |
03/15 | 2,234 | 2,281 | 2,231 | 2,267 | +1.02% | 2,915,800 | 1兆7998億 | +3.56% | 11.81 | 0.8 |
03/14 | 2,235 | 2,245 | 2,217 | 2,244 | +0.4% | 3,113,100 | 1兆7816億 | +2.89% | 11.69 | 0.79 |
03/13 | 2,240 | 2,254 | 2,216 | 2,235 | +0.49% | 2,863,400 | 1兆7744億 | +2.85% | 11.64 | 0.79 |
03/12 | 2,187 | 2,224 | 2,157 | 2,224 | +1.18% | 2,684,300 | 1兆7657億 | +2.77% | 11.58 | 0.79 |
03/11 | 2,227 | 2,237 | 2,178 | 2,198 | -2.7% | 2,784,100 | 1兆7450億 | +2.04% | 11.45 | 0.78 |
03/08 | 2,247 | 2,287 | 2,216 | 2,259 | +0.98% | 4,004,200 | 1兆7935億 | +5.36% | 11.77 | 0.8 |
03/07 | 2,280 | 2,310 | 2,221 | 2,237 | -1.15% | 3,111,500 | 1兆7760億 | +4.92% | 11.65 | 0.79 |
03/06 | 2,215 | 2,271 | 2,207 | 2,263 | +1.75% | 3,111,900 | 1兆7966億 | +6.75% | 11.79 | 0.8 |
03/05 | 2,157 | 2,234 | 2,155 | 2,224 | +1.37% | 3,595,500 | 1兆7657億 | +5.5% | 11.58 | 0.79 |
03/04 | 2,230 | 2,230 | 2,189 | 2,194 | -1.66% | 3,700,500 | 1兆7419億 | +4.73% | 11.43 | 0.78 |
03/01 | 2,204 | 2,234 | 2,192 | 2,231 | +0.45% | 2,947,600 | 1兆7712億 | +7% | 11.62 | 0.79 |
02/29 | 2,231 | 2,239 | 2,198 | 2,221 | -1.02% | 3,572,400 | 1兆7633億 | +7.14% | 11.57 | 0.78 |
02/28 | 2,264 | 2,280 | 2,235 | 2,244 | +0.72% | 3,387,200 | 1兆7816億 | +8.83% | 11.69 | 0.79 |
02/27 | 2,203 | 2,244 | 2,201 | 2,228 | +1% | 2,819,400 | 1兆7688億 | +8.63% | 11.61 | 0.79 |
02/26 | 2,200 | 2,227 | 2,199 | 2,206 | +0.55% | 2,231,700 | 1兆7514億 | +8.24% | 11.49 | 0.78 |
02/22 | 2,170 | 2,200 | 2,167 | 2,194 | +1.81% | 2,384,100 | 1兆7419億 | +8.29% | 11.43 | 0.78 |
02/21 | 2,145 | 2,163 | 2,133 | 2,155 | +0.28% | 1,686,300 | 1兆7109億 | +6.95% | 11.22 | 0.76 |
02/20 | 2,150 | 2,166 | 2,138 | 2,149 | -0.14% | 1,626,300 | 1兆7061億 | +7.24% | 11.19 | 0.76 |
02/19 | 2,138 | 2,172 | 2,133 | 2,152 | +0.65% | 1,823,100 | 1兆7085億 | +7.87% | 11.21 | 0.76 |
02/16 | 2,120 | 2,149 | 2,106 | 2,138 | +1.81% | 2,846,700 | 1兆6974億 | +7.71% | 11.14 | 0.76 |
02/15 | 2,087 | 2,102 | 2,066 | 2,100 | +1.2% | 1,776,800 | 1兆6672億 | +6.28% | 10.94 | 0.74 |
02/14 | 2,114 | 2,119 | 2,062 | 2,075 | -2.21% | 2,763,900 | 1兆6474億 | +5.49% | 10.81 | 0.73 |
02/13 | 2,105 | 2,129 | 2,085 | 2,122 | +2.17% | 2,787,200 | 1兆6847億 | +8.38% | 11.05 | 0.75 |
02/09 | 2,059 | 2,088 | 2,042 | 2,077 | 0% | 3,148,800 | 1兆6490億 | +6.73% | 10.82 | 0.73 |
02/08 | 2,082 | 2,092 | 2,060 | 2,077 | +0.14% | 3,173,300 | 1兆6490億 | +7.23% | 10.82 | 0.73 |
02/07 | 2,050 | 2,101 | 2,041 | 2,074 | +0.73% | 3,058,000 | 1兆6466億 | +7.68% | 10.8 | 0.73 |
02/06 | 2,075 | 2,100 | 2,007 | 2,059 | +2.8% | 7,112,100 | 1兆6347億 | +7.52% | 10.72 | 0.73 |
02/05 | 2,000 | 2,014 | 1,985 | 2,003 | +2.25% | 3,222,600 | 1兆5902億 | +5.2% | 10.43 | 0.71 |
02/02 | 1,949 | 1,971 | 1,933 | 1,959 | +0.36% | 1,882,600 | 1兆5553億 | +3.38% | 10.2 | 0.69 |
02/01 | 1,949 | 1,961 | 1,942 | 1,952 | -1.21% | 1,801,700 | 1兆5497億 | +3.39% | 10.17 | 0.69 |
01/31 | 1,916 | 1,981 | 1,914 | 1,976 | +2.12% | 2,891,500 | 1兆5688億 | +5.05% | 10.29 | 0.7 |
01/30 | 1,950 | 1,958 | 1,932 | 1,935 | -1.07% | 1,443,700 | 1兆5362億 | +3.31% | 10.08 | 0.68 |
01/29 | 1,943 | 1,965 | 1,940 | 1,956 | +2.52% | 2,326,100 | 1兆5529億 | +4.71% | 10.19 | 0.69 |
01/26 | 1,927 | 1,933 | 1,905 | 1,908 | -1.34% | 1,536,000 | 1兆5148億 | +2.58% | 9.94 | 0.67 |
01/25 | 1,929 | 1,938 | 1,919 | 1,934 | +0.05% | 1,661,300 | 1兆5354億 | +4.31% | 10.07 | 0.68 |
01/24 | 1,935 | 1,941 | 1,922 | 1,933 | -0.97% | 1,679,200 | 1兆5346億 | +4.6% | 10.07 | 0.68 |
01/23 | 1,963 | 1,979 | 1,939 | 1,952 | 0% | 1,974,900 | 1兆5497億 | +6.09% | 10.17 | 0.69 |
01/22 | 1,939 | 1,961 | 1,928 | 1,952 | +2.09% | 2,542,100 | 1兆5497億 | +6.43% | 10.17 | 0.69 |
01/19 | 1,929 | 1,931 | 1,904 | 1,912 | +0.21% | 1,599,300 | 1兆5180億 | +4.6% | 9.96 | 0.68 |
01/18 | 1,896 | 1,921 | 1,895 | 1,908 | -0.1% | 1,498,900 | 1兆5148億 | +4.61% | 9.94 | 0.67 |
01/17 | 1,911 | 1,941 | 1,905 | 1,910 | +0.95% | 1,994,900 | 1兆5164億 | +5.06% | 9.95 | 0.67 |
01/16 | 1,910 | 1,911 | 1,879 | 1,892 | -1.2% | 1,642,900 | 1兆5021億 | +4.3% | 9.85 | 0.67 |
01/15 | 1,902 | 1,933 | 1,900 | 1,915 | +0.16% | 1,380,200 | 1兆5203億 | +5.68% | 9.97 | 0.68 |
01/12 | 1,945 | 1,952 | 1,906 | 1,912 | +0.26% | 2,955,800 | 1兆5180億 | +5.75% | 9.96 | 0.68 |
01/11 | 1,898 | 1,927 | 1,897 | 1,907 | +1.76% | 2,983,300 | 1兆5140億 | +5.71% | 9.93 | 0.67 |
01/10 | 1,845 | 1,888 | 1,844 | 1,874 | +1.57% | 2,190,700 | 1兆4878億 | +4% | 9.76 | 0.66 |
01/09 | 1,850 | 1,868 | 1,834 | 1,845 | +0.33% | 1,609,200 | 1兆4648億 | +2.5% | 9.61 | 0.65 |
01/05 | 1,844 | 1,870 | 1,837 | 1,839 | -0.27% | 1,947,300 | 1兆4600億 | +2.17% | 9.58 | 0.65 |
01/04 | 1,815 | 1,847 | 1,777 | 1,844 | +2.67% | 2,110,400 | 1兆4640億 | +2.39% | 9.6 | 0.65 |
2023 | ||||||||||
12/29 | 1,798 | 1,815 | 1,779 | 1,796 | +0.17% | 1,670,000 | 1兆4259億 | -0.28% | 9.35 | 0.69 |
12/28 | 1,778 | 1,795 | 1,778 | 1,793 | +0.22% | 760,100 | 1兆4235億 | -0.61% | 9.34 | 0.69 |
12/27 | 1,797 | 1,802 | 1,783 | 1,789 | +0.45% | 1,472,100 | 1兆4203億 | -0.94% | 9.32 | 0.69 |
12/26 | 1,807 | 1,808 | 1,772 | 1,781 | -0.17% | 1,247,400 | 1兆4140億 | -1.44% | 9.28 | 0.68 |
12/25 | 1,813 | 1,814 | 1,783 | 1,784 | +0.11% | 1,101,300 | 1兆4163億 | -1.38% | 9.29 | 0.69 |
12/22 | 1,779 | 1,790 | 1,771 | 1,782 | +0.45% | 1,214,300 | 1兆4148億 | -1.71% | 9.28 | 0.68 |
12/21 | 1,776 | 1,787 | 1,767 | 1,774 | -1.33% | 1,702,200 | 1兆4084億 | -2.31% | 9.24 | 0.68 |
12/20 | 1,793 | 1,813 | 1,792 | 1,798 | +1.52% | 2,268,100 | 1兆4275億 | -1.26% | 9.37 | 0.69 |
12/19 | 1,755 | 1,780 | 1,744 | 1,771 | +0.45% | 1,636,300 | 1兆4060億 | -2.96% | 9.22 | 0.68 |
12/18 | 1,764 | 1,770 | 1,747 | 1,763 | -0.06% | 1,654,100 | 1兆3997億 | -3.45% | 9.18 | 0.68 |
12/15 | 1,768 | 1,787 | 1,760 | 1,764 | +1.61% | 3,026,400 | 1兆4005億 | -3.5% | 9.19 | 0.68 |
12/14 | 1,769 | 1,784 | 1,724 | 1,736 | -4.04% | 3,273,700 | 1兆3782億 | -5.08% | 9.04 | 0.67 |
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 | 1,949 8/1 | 1,227 3/31 | 11,333,500 3/14 | - | - | +7.63% 5/7 | -17.54% 1/22 |
2009年 3月期 | 1,485 6/18 | 614 10/28 | 11,087,100 4/11 | - | - | +18.22% 1/7 | -33.74% 10/27 |
2010年 3月期 | 1,262 8/26 | 816 4/1 | 9,641,600 5/18 | - | - | +12% 7/29 | -9.11% 11/5 |
2011年 3月期 | 1,285 3/9 | 879 8/25 | 22,600,400 3/4 | 1兆202億 | 6978億7413万 | +9.08% 9/17 | -18.47% 3/15 |
2012年 3月期 | 1,230 7/8 | 753 11/24 | 17,631,700 10/3 | 9765億4743万 | 5978億3757万 | +12.28% 2/24 | -18.56% 10/5 |
2013年 3月期 | 1,206 3/12 | 775 10/11 | 10,365,600 3/8 | 9574億9284万 | 6153億427万 | +11.35% 4/12 | -12.54% 5/21 |
2014年 3月期 | 1,757 12/30 | 1,083 6/17 | 10,299,900 5/24 | 1兆3949億 | 8598億3810万 | +13.09% 5/22 | -14.52% 6/7 |
2015年 3月期 | 1,642 3/19 | 1,291 5/21 | 9,669,600 10/31 | 1兆3036億 | 1兆249億 | +5.71% 11/14 | -10.24% 10/17 |
2016年 3月期 | 2,037 6/24 | 1,250 2/12 | 8,141,700 5/18 | 1兆6172億 | 9924億2571万 | +13.05% 5/27 | -16.12% 2/12 |
2017年 3月期 | 1,949 3/10 | 1,201 4/11 | 12,116,700 5/16 | 1兆5473億 | 9535億2262万 | +11.51% 5/27 | -12.6% 7/7 |
2018年 3月期 | 1,993 1/10 | 1,548 3/26 | 6,329,300 2/6 | 1兆5823億 | 1兆2290億 | +6.49% 5/11 | -14.23% 2/14 |
2019年 3月期 | 1,864 8/2 | 1,349 12/26 | 8,084,200 10/12 | 1兆4799億 | 1兆710億 | +9.57% 8/1 | -11.62% 12/25 |
2020年 3月期 | 1,713 12/2 | 959 3/17 | 7,495,300 3/13 | 1兆3600億 | 7613億8900万 | +12.24% 9/13 | -24.73% 3/16 |
2021年 3月期 | 1,802 3/19 | 980 4/6 | 7,273,100 11/30 | 1兆4306億 | 7780億6175万 | +16.06% 6/8 | -7.05% 10/16 |
2022年 3月期 | 1,768 6/4 | 1,278 3/7 | 8,011,100 5/27 | 1兆4036億 | 1兆146億 | +9.02% 1/12 | -15.47% 3/8 |
2023年 3月期 | 1,745 3/10 | 1,329 4/27 | 9,381,100 10/28 | 1兆3854億 | 1兆551億 | +9.6% 2/16 | -8.04% 9/30 |
2024年 3月期 | 2,426 3/27 | 1,549 10/31 | 9,934,800 11/6 | 1兆9260億 | 1兆2298億 | +11.76% 11/14 | -9.39% 10/4 |
最新 | 2,358 2024/5/15 | 2,293,500 | 1兆8721億 | -1.95% 2,405 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 95%(1.95倍)
- 1987/12/28 vs 1986/12/27
- -14%(0.86倍)
- 1988/12/28 vs 1987/12/28
- -4%(0.96倍)
- 1989/12/29 vs 1988/12/28
- 18%(1.18倍)
- 1990/12/28 vs 1989/12/29
- -18%(0.82倍)
- 1991/12/30 vs 1990/12/28
- -20%(0.8倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 57%(1.57倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- 31%(1.31倍)
- 1997/12/30 vs 1996/12/30
- 10%(1.1倍)
- 1998/12/30 vs 1997/12/30
- -29%(0.71倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- 59%(1.59倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 69%(1.69倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/15 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
475円(1983/02/10) - 396%(4.96倍)
2,358円(5/15)