株価チャート
株価
5/16
- 前日 (5/15)
- 5,577
- 始値
- 5,613
- 高値
- 5,663
- 安値
- 5,487
- 終値 -1.17%
- 5,512
- 出来高 +51.21%
- 1,316,600
乖離率
- 株価(5日)
移動平均値 - -3.15%
5,691 - 株価(25日)
移動平均値 - +1.9%
5,409 - 出来高(5日)
移動平均値 - +6.17%
1,240,100
2023/12/15~2024/05/16
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 | ||||||||||
05/16 | 5,613 | 5,663 | 5,487 | 5,512 | -1.17% | 1,316,600 | 1兆1368億 | +1.9% | 127.69 | 1.38 |
05/15 | 5,778 | 5,789 | 5,574 | 5,577 | -1.78% | 870,700 | 1兆1502億 | +3.26% | 129.2 | 1.4 |
05/14 | 5,791 | 5,814 | 5,620 | 5,678 | -1.42% | 1,068,800 | 1兆1710億 | +5.32% | 131.54 | 1.42 |
05/13 | 5,881 | 5,885 | 5,706 | 5,760 | -2.87% | 1,288,300 | 1兆1879億 | +7.06% | 133.44 | 1.44 |
05/10 | 6,031 | 6,069 | 5,873 | 5,930 | -1.38% | 1,656,100 | 1兆2230億 | +10.53% | 137.38 | 1.48 |
05/09 | 6,045 | 6,349 | 5,840 | 6,013 | +6.52% | 5,656,700 | 1兆2401億 | +12.5% | 139.3 | 1.51 |
05/08 | 5,625 | 5,704 | 5,587 | 5,645 | -0.62% | 1,177,900 | 1兆1642億 | +5.93% | 130.78 | 1.41 |
05/07 | 5,541 | 5,687 | 5,476 | 5,680 | +4.39% | 1,833,700 | 1兆1714億 | +6.77% | 131.59 | 1.42 |
05/02 | 5,430 | 5,452 | 5,408 | 5,441 | -0.09% | 671,800 | 1兆1221億 | +2.51% | 126.05 | 1.36 |
05/01 | 5,384 | 5,474 | 5,381 | 5,446 | -0.26% | 621,000 | 1兆1232億 | +2.58% | 126.16 | 1.36 |
04/30 | 5,349 | 5,460 | 5,320 | 5,460 | +3.55% | 954,700 | 1兆1260億 | +2.82% | 126.49 | 1.37 |
04/26 | 5,229 | 5,318 | 5,221 | 5,273 | +0.84% | 761,900 | 1兆875億 | -0.73% | 122.16 | 1.32 |
04/25 | 5,250 | 5,294 | 5,212 | 5,229 | -1.27% | 776,300 | 1兆784億 | -1.8% | 121.14 | 1.31 |
04/24 | 5,261 | 5,347 | 5,247 | 5,296 | +1.83% | 863,300 | 1兆922億 | -0.86% | 122.69 | 1.33 |
04/23 | 5,223 | 5,245 | 5,169 | 5,201 | -0.97% | 708,300 | 1兆726億 | -2.86% | 120.49 | 1.3 |
04/22 | 5,088 | 5,269 | 5,050 | 5,252 | +4.79% | 1,102,100 | 1兆831億 | -2.18% | 121.67 | 1.31 |
04/19 | 5,035 | 5,070 | 4,935 | 5,012 | -1.3% | 1,136,900 | 1兆336億 | -6.79% | 116.11 | 1.25 |
04/18 | 5,050 | 5,114 | 5,044 | 5,078 | +0.53% | 796,600 | 1兆473億 | -5.88% | 117.64 | 1.27 |
04/17 | 5,120 | 5,131 | 5,015 | 5,051 | -3.14% | 1,288,300 | 1兆417億 | -6.64% | 117.01 | 1.26 |
04/16 | 5,147 | 5,239 | 5,125 | 5,215 | +0.17% | 1,050,200 | 1兆755億 | -3.94% | 120.81 | 1.31 |
04/15 | 5,343 | 5,357 | 5,205 | 5,206 | -2.27% | 1,056,200 | 1兆737億 | -4.35% | 120.61 | 1.3 |
04/12 | 5,429 | 5,439 | 5,327 | 5,327 | -0.17% | 974,100 | 1兆986億 | -2.51% | 123.41 | 1.33 |
04/11 | 5,265 | 5,337 | 5,265 | 5,336 | +0.79% | 640,500 | 1兆1005億 | -2.52% | 123.62 | 1.34 |
04/10 | 5,271 | 5,307 | 5,255 | 5,294 | -0.53% | 788,600 | 1兆918億 | -3.52% | 122.64 | 1.33 |
04/09 | 5,316 | 5,337 | 5,269 | 5,322 | +0.28% | 659,000 | 1兆976億 | -3.2% | 123.29 | 1.33 |
04/08 | 5,394 | 5,395 | 5,269 | 5,307 | -0.47% | 899,400 | 1兆945億 | -3.72% | 122.94 | 1.33 |
04/05 | 5,350 | 5,368 | 5,282 | 5,332 | -1.08% | 1,062,400 | 1兆996億 | -3.49% | 123.52 | 1.33 |
04/04 | 5,450 | 5,490 | 5,390 | 5,390 | +0.13% | 936,100 | 1兆1116億 | -2.6% | 124.87 | 1.35 |
04/03 | 5,440 | 5,483 | 5,383 | 5,383 | -1.05% | 919,400 | 1兆1102億 | -2.9% | 124.71 | 1.35 |
04/02 | 5,590 | 5,594 | 5,437 | 5,440 | -3.17% | 874,200 | 1兆1219億 | -2.23% | 126.03 | 1.36 |
04/01 | 5,466 | 5,687 | 5,458 | 5,618 | +3.83% | 1,472,000 | 1兆1586億 | +0.72% | 130.15 | 1.41 |
03/29 | 5,401 | 5,452 | 5,389 | 5,411 | +0.35% | 1,125,400 | 1兆1159億 | -3.12% | 131.47 | 1.35 |
03/28 | 5,400 | 5,482 | 5,391 | 5,392 | -1.08% | 915,500 | 1兆1120億 | -3.68% | 131 | 1.35 |
03/27 | 5,485 | 5,506 | 5,450 | 5,451 | -0.49% | 928,000 | 1兆1242億 | -2.85% | 132.44 | 1.36 |
03/26 | 5,500 | 5,518 | 5,441 | 5,478 | -0.58% | 884,700 | 1兆1298億 | -2.42% | 133.09 | 1.37 |
03/25 | 5,614 | 5,640 | 5,510 | 5,510 | -1.43% | 1,039,900 | 1兆1364億 | -1.78% | 133.87 | 1.38 |
03/22 | 5,640 | 5,659 | 5,564 | 5,590 | -1.11% | 1,328,700 | 1兆1529億 | -0.25% | 135.81 | 1.4 |
03/21 | 5,623 | 5,664 | 5,607 | 5,653 | +0.77% | 1,233,100 | 1兆1659億 | +1% | 137.34 | 1.42 |
03/19 | 5,550 | 5,616 | 5,480 | 5,610 | +0.95% | 1,180,600 | 1兆1570億 | +0.36% | 136.3 | 1.4 |
03/18 | 5,449 | 5,578 | 5,443 | 5,557 | +1.96% | 905,400 | 1兆1461億 | -0.43% | 135.01 | 1.39 |
03/15 | 5,430 | 5,477 | 5,420 | 5,450 | -0.44% | 1,285,400 | 1兆1240億 | -2.33% | 132.41 | 1.36 |
03/14 | 5,456 | 5,522 | 5,421 | 5,474 | +0.22% | 898,400 | 1兆1289億 | -1.97% | 133 | 1.37 |
03/13 | 5,520 | 5,585 | 5,453 | 5,462 | -0.85% | 1,001,500 | 1兆1265億 | -2.24% | 132.7 | 1.37 |
03/12 | 5,512 | 5,519 | 5,370 | 5,509 | -1.33% | 1,249,100 | 1兆1362億 | -2.15% | 133.85 | 1.38 |
03/11 | 5,652 | 5,659 | 5,537 | 5,583 | -2.33% | 1,151,100 | 1兆1514億 | -1.64% | 135.64 | 1.4 |
03/08 | 5,555 | 5,734 | 5,550 | 5,716 | +2.36% | 2,363,600 | 1兆1788億 | -0.02% | 138.88 | 1.43 |
03/07 | 5,652 | 5,673 | 5,575 | 5,584 | -1.13% | 1,048,000 | 1兆1516億 | -3.01% | 135.67 | 1.4 |
03/06 | 5,546 | 5,662 | 5,523 | 5,648 | +1.16% | 864,700 | 1兆1648億 | -2.74% | 137.22 | 1.41 |
03/05 | 5,634 | 5,678 | 5,535 | 5,583 | -1.36% | 1,121,100 | 1兆1514億 | -4.63% | 135.64 | 1.4 |
03/04 | 5,650 | 5,722 | 5,586 | 5,660 | +0.43% | 1,236,900 | 1兆1673億 | -4.08% | 137.51 | 1.42 |
03/01 | 5,553 | 5,668 | 5,553 | 5,636 | +1.51% | 1,041,100 | 1兆1623億 | -5.21% | 136.93 | 1.41 |
02/29 | 5,614 | 5,648 | 5,513 | 5,552 | -1.56% | 1,592,000 | 1兆1450億 | -7.39% | 134.89 | 1.39 |
02/28 | 5,765 | 5,779 | 5,590 | 5,640 | -4.41% | 2,277,000 | 1兆1632億 | -6.81% | 137.03 | 1.41 |
02/27 | 5,930 | 5,965 | 5,771 | 5,900 | +1.86% | 2,066,100 | 1兆2168億 | -3.29% | 143.35 | 1.48 |
02/26 | 5,800 | 5,877 | 5,788 | 5,792 | +0.21% | 1,432,300 | 1兆1945億 | -5.62% | 140.72 | 1.45 |
02/22 | 5,740 | 5,818 | 5,701 | 5,780 | +0.89% | 1,542,800 | 1兆1920億 | -6.35% | 140.43 | 1.45 |
02/21 | 5,665 | 5,743 | 5,653 | 5,729 | +0.14% | 1,370,200 | 1兆1815億 | -7.8% | 139.19 | 1.43 |
02/20 | 5,600 | 5,832 | 5,591 | 5,721 | +3.36% | 2,302,300 | 1兆1799億 | -8.6% | 139 | 1.43 |
02/19 | 5,397 | 5,535 | 5,381 | 5,535 | +2.75% | 891,000 | 1兆1415億 | -12.21% | 134.48 | 1.39 |
02/16 | 5,362 | 5,436 | 5,340 | 5,387 | +0.67% | 1,005,700 | 1兆1110億 | -15.27% | 130.88 | 1.35 |
02/15 | 5,430 | 5,439 | 5,319 | 5,351 | -0.94% | 998,000 | 1兆1036億 | -16.63% | 130.01 | 1.34 |
02/14 | 5,478 | 5,513 | 5,381 | 5,402 | -1.75% | 1,067,800 | 1兆1141億 | -16.53% | 131.25 | 1.35 |
02/13 | 5,400 | 5,506 | 5,361 | 5,498 | +2.42% | 1,614,700 | 1兆1339億 | -15.71% | 133.58 | 1.38 |
02/09 | 5,555 | 5,571 | 5,368 | 5,368 | -3.09% | 2,087,500 | 1兆1071億 | -18.1% | 130.42 | 1.34 |
02/08 | 5,580 | 5,623 | 5,536 | 5,539 | -0.05% | 1,818,100 | 1兆1423億 | -16.01% | 134.58 | 1.39 |
02/07 | 5,483 | 5,591 | 5,470 | 5,542 | -0.09% | 2,412,100 | 1兆1430億 | -16.49% | 134.65 | 1.39 |
02/06 | 5,781 | 5,784 | 5,547 | 5,547 | -15.27% | 5,874,800 | 1兆1440億 | -16.95% | 134.77 | 1.39 |
02/05 | 6,663 | 6,718 | 6,492 | 6,547 | -1.74% | 1,699,300 | 1兆3502億 | -2.56% | 159.07 | 1.64 |
02/02 | 6,667 | 6,678 | 6,597 | 6,663 | +0.79% | 1,098,700 | 1兆3742億 | -0.77% | 161.88 | 1.67 |
02/01 | 6,620 | 6,676 | 6,586 | 6,611 | -1.48% | 787,200 | 1兆3634億 | -1.4% | 160.62 | 1.65 |
01/31 | 6,682 | 6,746 | 6,661 | 6,710 | -1.87% | 1,014,900 | 1兆3839億 | +0.22% | 163.03 | 1.68 |
01/30 | 6,840 | 6,867 | 6,811 | 6,838 | +0.41% | 520,000 | 1兆4103億 | +2.37% | 166.14 | 1.71 |
01/29 | 6,806 | 6,859 | 6,764 | 6,810 | +0.69% | 648,800 | 1兆4045億 | +2.21% | 165.46 | 1.7 |
01/26 | 6,767 | 6,801 | 6,726 | 6,763 | -0.51% | 529,400 | 1兆3948億 | +1.81% | 164.31 | 1.69 |
01/25 | 6,827 | 6,855 | 6,744 | 6,798 | -0.83% | 662,700 | 1兆4020億 | +2.66% | 165.16 | 1.7 |
01/24 | 6,943 | 6,974 | 6,828 | 6,855 | -1.79% | 663,300 | 1兆4138億 | +3.83% | 166.55 | 1.72 |
01/23 | 6,930 | 7,065 | 6,888 | 6,980 | +1.91% | 1,187,700 | 1兆4395億 | +6.21% | 169.59 | 1.75 |
01/22 | 6,808 | 6,887 | 6,808 | 6,849 | +0.68% | 931,400 | 1兆4125億 | +4.76% | 166.4 | 1.71 |
01/19 | 6,760 | 6,869 | 6,752 | 6,803 | +2.12% | 1,286,600 | 1兆4030億 | +4.53% | 165.29 | 1.7 |
01/18 | 6,761 | 6,811 | 6,648 | 6,662 | -2.69% | 950,200 | 1兆3740億 | +2.86% | 161.86 | 1.67 |
01/17 | 6,920 | 6,997 | 6,846 | 6,846 | -0.03% | 1,361,300 | 1兆4119億 | +6.16% | 166.33 | 1.71 |
01/16 | 6,850 | 6,899 | 6,820 | 6,848 | -0.49% | 654,300 | 1兆4123億 | +6.72% | 166.38 | 1.71 |
01/15 | 6,819 | 6,906 | 6,785 | 6,882 | +0.31% | 594,800 | 1兆4193億 | +7.7% | 167.2 | 1.72 |
01/12 | 7,020 | 7,020 | 6,816 | 6,861 | -0.09% | 1,258,200 | 1兆4150億 | +8.01% | 166.69 | 1.72 |
01/11 | 6,820 | 6,900 | 6,790 | 6,867 | +2.49% | 1,212,500 | 1兆4162億 | +8.62% | 166.84 | 1.72 |
01/10 | 6,739 | 6,799 | 6,698 | 6,700 | +0.34% | 1,070,000 | 1兆3818億 | +6.5% | 162.78 | 1.68 |
01/09 | 6,667 | 6,712 | 6,600 | 6,677 | +6.22% | 1,829,400 | 1兆3770億 | +6.47% | 162.22 | 1.67 |
01/05 | 6,385 | 6,418 | 6,286 | 6,286 | -1.49% | 900,500 | 1兆2964億 | +0.58% | 152.72 | 1.57 |
01/04 | 6,346 | 6,411 | 6,291 | 6,381 | -3.07% | 1,190,300 | 1兆3160億 | +2.23% | 155.03 | 1.6 |
2023 | ||||||||||
12/29 | 6,599 | 6,659 | 6,538 | 6,583 | -0.5% | 672,700 | 1兆3577億 | +5.6% | 159.94 | 1.72 |
12/28 | 6,519 | 6,622 | 6,509 | 6,616 | +1.22% | 604,400 | 1兆3645億 | +6.32% | 160.74 | 1.73 |
12/27 | 6,456 | 6,565 | 6,447 | 6,536 | +1.38% | 727,700 | 1兆3480億 | +5.3% | 158.8 | 1.71 |
12/26 | 6,432 | 6,495 | 6,423 | 6,447 | +0.47% | 701,200 | 1兆3296億 | +4.05% | 156.64 | 1.69 |
12/25 | 6,422 | 6,450 | 6,358 | 6,417 | +1.09% | 595,800 | 1兆3234億 | +3.77% | 155.91 | 1.68 |
12/22 | 6,351 | 6,405 | 6,333 | 6,348 | -0.13% | 602,100 | 1兆3092億 | +2.85% | 154.23 | 1.66 |
12/21 | 6,292 | 6,361 | 6,270 | 6,356 | -0.56% | 587,300 | 1兆3108億 | +3.11% | 154.43 | 1.66 |
12/20 | 6,352 | 6,469 | 6,352 | 6,392 | +1% | 1,105,900 | 1兆3183億 | +3.82% | 155.3 | 1.67 |
12/19 | 6,206 | 6,335 | 6,204 | 6,329 | +1.61% | 668,800 | 1兆3053億 | +3.11% | 153.77 | 1.65 |
12/18 | 6,298 | 6,298 | 6,204 | 6,229 | -1.1% | 819,000 | 1兆2846億 | +1.76% | 151.34 | 1.63 |
12/15 | 6,106 | 6,316 | 6,096 | 6,298 | +3.33% | 1,453,400 | 1兆2989億 | +3.09% | 153.02 | 1.65 |
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 | 3,510 7/12 | 1,950 3/18 | 2,201,600 2/26 | - | - | +14.79% 2/26 | -18% 8/17 |
2009年 3月期 | 2,385 5/16 | 940 2/18 | 2,248,500 8/29 | - | - | +16.95% 5/7 | -23% 10/8 |
2010年 3月期 | 2,215 3/30 | 1,132 4/1 | 3,055,300 1/29 | - | - | +14.67% 5/11 | -10.45% 7/13 |
2011年 3月期 | 2,418 3/9 | 1,749 9/1 | 3,247,800 10/28 | 5781億9457万 | 4182億2262万 | +14.41% 6/21 | -12.86% 3/15 |
2012年 3月期 | 2,357 4/1 | 1,381 10/5 | 2,862,300 1/30 | 5636億819万 | 3302億2610万 | +15.14% 10/27 | -17.46% 8/23 |
2013年 3月期 | 2,478 3/12 | 1,436 7/25 | 1,824,700 4/27 | 5925億4183万 | 3433億7775万 | +18.83% 4/30 | -9.77% 7/18 |
2014年 3月期 | 4,730 1/7 | 2,213 4/2 | 3,179,600 10/30 | 1兆742億 | 5291億7477万 | +20.15% 5/15 | -14.75% 2/4 |
2015年 3月期 | 5,800 12/8 | 3,365 5/21 | 4,241,000 1/30 | 1兆2609億 | 7642億6341万 | +17.18% 11/4 | -9.38% 10/17 |
2016年 3月期 | 5,900 6/2 | 2,742 2/12 | 5,744,200 10/28 | 1兆2826億 | 5866億7330万 | +9.64% 11/9 | -17.81% 2/3 |
2017年 3月期 | 5,120 3/2 | 3,045 7/6 | 3,880,800 10/28 | 1兆954億 | 6515億263万 | +11.11% 12/8 | -9.69% 7/8 |
2018年 3月期 | 7,670 1/18 | 4,385 5/18 | 4,282,400 4/28 | 1兆6410億 | 9382億658万 | +9.71% 7/28 | -15.89% 2/14 |
2019年 3月期 | 6,300 4/2 | 3,740 1/4 12/25 | 24,743,400 3/15 | 1兆3479億 | 8002億356万 | +15.58% 3/12 | -17.82% 12/25 |
2020年 3月期 | 6,870 2/6 | 4,410 3/13 | 3,458,100 4/17 | 1兆4169億 | 9095億3988万 | +13.41% 5/8 | -23.28% 3/13 |
2021年 3月期 | 10,040 1/14 | 5,330 4/3 | 2,417,900 1/28 | 2兆706億 | 1兆992億 | +15.2% 11/27 | -9.54% 2/26 |
2022年 3月期 | 12,115 12/16 | 7,306 3/11 | 2,453,100 1/31 | 2兆4986億 | 1兆5068億 | +12.86% 9/7 | -19.86% 1/31 |
2023年 3月期 | 8,164 4/1 | 6,237 12/29 | 2,202,200 10/27 | 1兆6837億 | 1兆2863億 | +10.67% 1/31 | -9.29% 5/12 |
2024年 3月期 | 9,329 6/16 | 5,245 10/31 | 5,874,800 2/6 | 1兆9240億 | 1兆817億 | +8.63% 1/11 | -18.1% 2/9 |
最新 | 5,512 2024/5/16 | 1,316,600 | 1兆1368億 | +1.9% 5,409 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%(0.99倍)
- 1985/12/28 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 39%(1.39倍)
- 1994/12/30 vs 1993/12/30
- 25%(1.25倍)
- 1995/12/29 vs 1994/12/30
- 29%(1.29倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -6%(0.94倍)
- 1998/12/30 vs 1997/12/30
- -24%(0.76倍)
- 1999/12/30 vs 1998/12/30
- 52%(1.52倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- 24%(1.24倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/30 vs 2009/12/30
- 29%(1.29倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 126%(2.26倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 50%(1.5倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 61%(1.61倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/16 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
747円(1983/01/24) - 638%(7.38倍)
5,512円(5/16)