株価チャート
株価
5/2
- 前日 (5/1)
- 11,195
- 始値
- 11,260
- 高値
- 11,265
- 安値
- 11,040
- 終値 -0.22%
- 11,170
- 出来高 -19.61%
- 735,800
乖離率
- 株価(5日)
移動平均値 - +0.52%
11,112 - 株価(25日)
移動平均値 - +0.8%
11,081 - 出来高(5日)
移動平均値 - -30.67%
1,061,280
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 11,260 | 11,265 | 11,040 | 11,170 | -0.22% | 735,800 | 3兆477億 | +0.8% | 18.04 | 1.55 |
05/01 | 11,210 | 11,365 | 11,130 | 11,195 | -2.65% | 915,300 | 3兆545億 | +1.08% | 18.08 | 1.56 |
04/30 | 10,945 | 11,520 | 10,815 | 11,500 | +5.07% | 1,727,900 | 3兆1377億 | +3.94% | 18.57 | 1.6 |
04/26 | 10,880 | 11,040 | 10,760 | 10,945 | +1.81% | 1,198,400 | 2兆9863億 | -0.91% | 17.67 | 1.52 |
04/25 | 10,980 | 11,005 | 10,730 | 10,750 | -2.45% | 729,000 | 2兆9331億 | -2.79% | 17.36 | 1.5 |
04/24 | 10,890 | 11,050 | 10,845 | 11,020 | +2.27% | 900,700 | 3兆68億 | -0.54% | 17.8 | 1.53 |
04/23 | 11,040 | 11,070 | 10,665 | 10,775 | +0.33% | 849,400 | 2兆9399億 | -2.69% | 17.4 | 1.5 |
04/22 | 10,585 | 10,970 | 10,570 | 10,740 | -0.37% | 901,700 | 2兆9304億 | -3.07% | 17.34 | 1.49 |
04/19 | 10,830 | 11,000 | 10,470 | 10,780 | -1.6% | 1,429,100 | 2兆9413億 | -2.73% | 17.41 | 1.5 |
04/18 | 11,005 | 11,040 | 10,745 | 10,955 | -0.86% | 926,000 | 2兆9890億 | -1.12% | 17.69 | 1.52 |
04/17 | 11,090 | 11,175 | 10,845 | 11,050 | +0.32% | 994,800 | 3兆149億 | -0.04% | 17.84 | 1.54 |
04/16 | 11,375 | 11,415 | 10,960 | 11,015 | -4.01% | 1,159,600 | 3兆54億 | +0.05% | 17.79 | 1.53 |
04/15 | 11,335 | 11,495 | 11,285 | 11,475 | -0.95% | 668,800 | 3兆1309億 | +4.64% | 18.53 | 1.6 |
04/12 | 11,660 | 11,675 | 11,485 | 11,585 | +0.74% | 764,400 | 3兆1609億 | +6.13% | 18.71 | 1.61 |
04/11 | 11,295 | 11,510 | 11,245 | 11,500 | +1.14% | 685,300 | 3兆1377億 | +5.84% | 18.57 | 1.6 |
04/10 | 11,400 | 11,490 | 11,320 | 11,370 | +0.18% | 603,100 | 3兆1023億 | +5.15% | 18.36 | 1.58 |
04/09 | 11,520 | 11,560 | 11,270 | 11,350 | +1.16% | 825,800 | 3兆968億 | +5.4% | 18.33 | 1.58 |
04/08 | 11,270 | 11,295 | 11,115 | 11,220 | +1.49% | 644,000 | 3兆613億 | +4.64% | 18.12 | 1.56 |
04/05 | 10,985 | 11,135 | 10,910 | 11,055 | -0.41% | 704,800 | 3兆163億 | +3.44% | 17.85 | 1.54 |
04/04 | 11,135 | 11,240 | 11,075 | 11,100 | +2.07% | 866,800 | 3兆286億 | +4.24% | 17.93 | 1.54 |
04/03 | 10,870 | 10,985 | 10,820 | 10,875 | -0.68% | 1,040,100 | 2兆9672億 | +2.59% | 17.56 | 1.51 |
04/02 | 10,705 | 10,955 | 10,670 | 10,950 | +2.77% | 812,100 | 2兆9877億 | +3.6% | 17.68 | 1.52 |
04/01 | 10,985 | 11,020 | 10,625 | 10,655 | -3.05% | 964,000 | 2兆9072億 | +1.08% | 17.21 | 1.48 |
03/29 | 11,080 | 11,100 | 10,885 | 10,990 | -0.23% | 692,200 | 2兆9986億 | +4.57% | 19.58 | 1.53 |
03/28 | 10,915 | 11,185 | 10,910 | 11,015 | -0.05% | 1,276,900 | 3兆54億 | +5.33% | 19.63 | 1.53 |
03/27 | 10,985 | 11,100 | 10,895 | 11,020 | +0.96% | 983,400 | 3兆68億 | +5.88% | 19.64 | 1.53 |
03/26 | 11,010 | 11,075 | 10,840 | 10,915 | -1% | 1,001,000 | 2兆9781億 | +5.31% | 19.45 | 1.52 |
03/25 | 11,275 | 11,350 | 11,020 | 11,025 | -2.22% | 856,600 | 3兆81億 | +6.79% | 19.65 | 1.53 |
03/22 | 11,255 | 11,420 | 11,185 | 11,275 | -0.13% | 885,100 | 3兆763億 | +9.81% | 20.09 | 1.57 |
03/21 | 11,050 | 11,320 | 11,040 | 11,290 | +4.2% | 1,819,300 | 3兆804億 | +10.62% | 20.12 | 1.57 |
03/19 | 10,945 | 10,945 | 10,640 | 10,835 | -1.1% | 1,165,400 | 2兆9563億 | +6.84% | 19.31 | 1.51 |
03/18 | 10,620 | 10,955 | 10,580 | 10,955 | +1.15% | 1,003,700 | 2兆9890億 | +8.61% | 19.52 | 1.52 |
03/15 | 10,755 | 10,990 | 10,660 | 10,830 | +1.55% | 2,712,400 | 2兆9549億 | +8% | 19.3 | 1.51 |
03/14 | 10,395 | 10,710 | 10,355 | 10,665 | +3.29% | 2,356,700 | 2兆9099億 | +6.94% | 19.01 | 1.48 |
03/13 | 10,095 | 10,350 | 10,025 | 10,325 | +3.85% | 1,587,600 | 2兆8171億 | +4.06% | 18.4 | 1.44 |
03/12 | 9,771 | 9,950 | 9,683 | 9,942 | +0.21% | 857,600 | 2兆7126億 | +0.47% | 17.72 | 1.38 |
03/11 | 10,020 | 10,085 | 9,731 | 9,921 | -3.02% | 1,104,000 | 2兆7069億 | +0.34% | 17.68 | 1.38 |
03/08 | 10,320 | 10,400 | 10,230 | 10,230 | -0.92% | 957,800 | 2兆7912億 | +3.61% | 18.23 | 1.42 |
03/07 | 10,415 | 10,590 | 10,310 | 10,325 | +1.42% | 1,152,800 | 2兆8171億 | +4.79% | 18.4 | 1.44 |
03/06 | 10,185 | 10,195 | 10,050 | 10,180 | -0.78% | 828,800 | 2兆7776億 | +3.85% | 18.14 | 1.42 |
03/05 | 10,105 | 10,275 | 10,050 | 10,260 | +0.64% | 682,100 | 2兆7994億 | +5.04% | 18.28 | 1.43 |
03/04 | 10,355 | 10,380 | 10,160 | 10,195 | -1.35% | 890,300 | 2兆7817億 | +4.8% | 18.17 | 1.42 |
03/01 | 10,140 | 10,340 | 10,100 | 10,335 | +2.43% | 934,400 | 2兆8199億 | +6.6% | 18.42 | 1.44 |
02/29 | 9,875 | 10,150 | 9,859 | 10,090 | +1.87% | 1,779,500 | 2兆7530億 | +4.54% | 17.98 | 1.4 |
02/28 | 10,110 | 10,120 | 9,841 | 9,905 | -2.03% | 1,403,000 | 2兆7025億 | +2.92% | 17.65 | 1.38 |
02/27 | 10,245 | 10,305 | 10,070 | 10,110 | -1.32% | 837,100 | 2兆7585億 | +5.25% | 18.02 | 1.41 |
02/26 | 10,135 | 10,315 | 10,075 | 10,245 | +3.67% | 2,019,400 | 2兆7953億 | +7.09% | 18.26 | 1.43 |
02/22 | 9,761 | 9,948 | 9,700 | 9,882 | +2.09% | 1,218,700 | 2兆6963億 | +3.81% | 17.61 | 1.37 |
02/21 | 9,621 | 9,773 | 9,600 | 9,680 | -0.76% | 740,200 | 2兆6411億 | +2.07% | 17.25 | 1.35 |
02/20 | 9,995 | 10,010 | 9,754 | 9,754 | -2.05% | 1,121,900 | 2兆6613億 | +3.15% | 17.38 | 1.36 |
02/19 | 9,872 | 9,996 | 9,850 | 9,958 | +0.81% | 812,400 | 2兆7170億 | +5.6% | 17.75 | 1.39 |
02/16 | 9,714 | 9,999 | 9,688 | 9,878 | +2.52% | 1,147,400 | 2兆6952億 | +5.25% | 17.6 | 1.37 |
02/15 | 9,801 | 9,839 | 9,563 | 9,635 | -0.93% | 965,500 | 2兆6289億 | +3.16% | 17.17 | 1.34 |
02/14 | 9,600 | 9,988 | 9,505 | 9,725 | +0.63% | 2,058,500 | 2兆6534億 | +4.54% | 17.33 | 1.35 |
02/13 | 9,520 | 9,699 | 9,480 | 9,664 | +1.8% | 1,090,900 | 2兆6368億 | +4.41% | 17.22 | 1.34 |
02/09 | 9,473 | 9,595 | 9,425 | 9,493 | +0.2% | 814,700 | 2兆5901億 | +3.15% | 16.92 | 1.32 |
02/08 | 9,520 | 9,520 | 9,380 | 9,474 | +0.11% | 1,203,300 | 2兆5849億 | +3.39% | 16.88 | 1.32 |
02/07 | 9,472 | 9,540 | 9,375 | 9,464 | +1.01% | 873,300 | 2兆5822億 | +3.79% | 16.87 | 1.32 |
02/06 | 9,600 | 9,670 | 9,369 | 9,369 | -2.94% | 1,329,500 | 2兆5563億 | +3.27% | 16.7 | 1.3 |
02/05 | 9,788 | 9,797 | 9,563 | 9,653 | -1.08% | 947,700 | 2兆6338億 | +6.86% | 17.2 | 1.34 |
02/02 | 9,688 | 9,827 | 9,654 | 9,758 | +1.83% | 1,139,500 | 2兆6624億 | +8.66% | 17.39 | 1.36 |
02/01 | 9,550 | 9,711 | 9,421 | 9,583 | -1.21% | 1,848,700 | 2兆6147億 | +7.46% | 17.08 | 1.33 |
01/31 | 9,203 | 9,715 | 9,145 | 9,700 | +6.63% | 2,914,000 | 2兆6466億 | +9.47% | 17.29 | 1.35 |
01/30 | 9,289 | 9,289 | 9,016 | 9,097 | -2.07% | 2,608,200 | 2兆4821億 | +3.39% | 16.21 | 1.27 |
01/29 | 9,310 | 9,366 | 9,220 | 9,289 | +0.29% | 1,335,000 | 2兆5345億 | +6.01% | 16.55 | 1.29 |
01/26 | 9,290 | 9,300 | 9,201 | 9,262 | -1.26% | 1,442,600 | 2兆5271億 | +6.23% | 16.51 | 1.29 |
01/25 | 9,318 | 9,424 | 9,260 | 9,380 | +1.48% | 1,135,300 | 2兆5593億 | +8.15% | 16.72 | 1.3 |
01/24 | 9,394 | 9,394 | 9,152 | 9,243 | -1.77% | 1,365,900 | 2兆5219億 | +7.19% | 16.47 | 1.29 |
01/23 | 9,400 | 9,468 | 9,330 | 9,410 | -0.37% | 891,900 | 2兆5675億 | +9.66% | 16.77 | 1.31 |
01/22 | 9,259 | 9,451 | 9,232 | 9,445 | +3.46% | 1,153,600 | 2兆5770億 | +10.65% | 16.83 | 1.31 |
01/19 | 9,148 | 9,167 | 9,045 | 9,129 | +0.75% | 897,900 | 2兆4908億 | +7.55% | 16.27 | 1.27 |
01/18 | 9,010 | 9,105 | 8,994 | 9,061 | +0.82% | 879,700 | 2兆4722億 | +7.15% | 16.15 | 1.26 |
01/17 | 9,030 | 9,149 | 8,962 | 8,987 | -0.07% | 1,008,100 | 2兆4521億 | +6.73% | 16.02 | 1.25 |
01/16 | 9,003 | 9,035 | 8,937 | 8,993 | -1.27% | 920,400 | 2兆4537億 | +7.21% | 16.03 | 1.25 |
01/15 | 8,879 | 9,117 | 8,867 | 9,109 | +3.28% | 1,059,000 | 2兆4853億 | +9% | 16.23 | 1.27 |
01/12 | 8,887 | 8,911 | 8,701 | 8,820 | +0.64% | 1,119,500 | 2兆4065億 | +6.14% | 15.72 | 1.23 |
01/11 | 8,800 | 8,849 | 8,711 | 8,764 | +0.67% | 983,800 | 2兆3912億 | +5.76% | 15.62 | 1.22 |
01/10 | 8,581 | 8,743 | 8,557 | 8,706 | +1.82% | 997,200 | 2兆3754億 | +5.26% | 15.51 | 1.21 |
01/09 | 8,500 | 8,577 | 8,430 | 8,550 | +2.42% | 1,152,900 | 2兆3328億 | +3.61% | 15.24 | 1.19 |
01/05 | 8,499 | 8,539 | 8,348 | 8,348 | -1.44% | 838,200 | 2兆2777億 | +1.47% | 14.88 | 1.16 |
01/04 | 8,329 | 8,470 | 8,189 | 8,470 | +1.44% | 788,300 | 2兆3110億 | +3.18% | 15.09 | 1.18 |
2023 | ||||||||||
12/29 | 8,378 | 8,380 | 8,262 | 8,350 | +0.29% | 664,700 | 2兆2782億 | +1.94% | 14.88 | 1.31 |
12/28 | 8,335 | 8,370 | 8,290 | 8,326 | -0.88% | 436,600 | 2兆2717億 | +1.8% | 14.84 | 1.31 |
12/27 | 8,388 | 8,435 | 8,341 | 8,400 | +1.02% | 640,800 | 2兆2919億 | +2.83% | 14.97 | 1.32 |
12/26 | 8,244 | 8,326 | 8,207 | 8,315 | +1.14% | 633,800 | 2兆2687億 | +1.81% | 14.82 | 1.3 |
12/25 | 8,203 | 8,230 | 8,138 | 8,221 | +0.88% | 414,300 | 2兆2430億 | +0.7% | 14.65 | 1.29 |
12/22 | 8,175 | 8,234 | 8,140 | 8,149 | +0.02% | 518,600 | 2兆2234億 | -0.17% | 14.52 | 1.28 |
12/21 | 8,080 | 8,189 | 8,046 | 8,147 | -0.44% | 655,600 | 2兆2229億 | -0.15% | 14.52 | 1.28 |
12/20 | 8,250 | 8,331 | 8,183 | 8,183 | -0.29% | 614,900 | 2兆2327億 | +0.4% | 14.58 | 1.28 |
12/19 | 8,117 | 8,215 | 8,072 | 8,207 | +1.3% | 637,400 | 2兆2392億 | +0.93% | 14.63 | 1.29 |
12/18 | 8,188 | 8,189 | 8,011 | 8,102 | -0.36% | 715,500 | 2兆2106億 | -0.09% | 14.44 | 1.27 |
12/15 | 8,194 | 8,301 | 8,087 | 8,131 | -0.81% | 1,523,200 | 2兆2185億 | +0.43% | 14.49 | 1.28 |
12/14 | 8,414 | 8,492 | 8,163 | 8,197 | -1.21% | 1,086,300 | 2兆2365億 | +1.41% | 14.61 | 1.29 |
12/13 | 8,260 | 8,335 | 8,197 | 8,297 | +0.64% | 782,800 | 2兆2638億 | +3% | 14.79 | 1.3 |
12/12 | 8,325 | 8,413 | 8,244 | 8,244 | -1% | 782,300 | 2兆2493億 | +2.87% | 14.69 | 1.29 |
12/11 | 8,230 | 8,341 | 8,230 | 8,327 | +2.21% | 747,900 | 2兆2720億 | +4.23% | 14.84 | 1.31 |
12/08 | 8,198 | 8,268 | 8,070 | 8,147 | -0.71% | 1,185,900 | 2兆2229億 | +2.58% | 14.52 | 1.28 |
12/07 | 8,152 | 8,247 | 8,110 | 8,205 | -0.13% | 803,000 | 2兆2387億 | +3.9% | 14.62 | 1.29 |
12/06 | 8,040 | 8,223 | 8,016 | 8,216 | +3.54% | 864,700 | 2兆2417億 | +4.57% | 14.64 | 1.29 |
12/05 | 8,140 | 8,146 | 7,926 | 7,935 | -3.62% | 1,418,700 | 2兆1650億 | +1.37% | 14.14 | 1.24 |
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 | 6,700 670 4/11 670 4/9 | 3,730 373 3/17 | 4,527,200 45,272,000 5/22 | - | - | +21.16% 5/7 | -17.49% 1/22 |
2009年 3月期 | 6,080 608 6/20 608 6/18 | 2,130 213 2/24 | 6,417,200 64,172,000 8/1 | - | - | +20.85% 1/7 | -37.45% 10/27 |
2010年 3月期 | 3,980 398 6/12 | 2,070 207 11/27 | 14,815,600 148,156,000 11/18 | - | - | +15.01% 5/13 | -18.66% 7/17 |
2011年 3月期 | 3,160 316 4/30 | 1,460 146 3/15 | 6,902,500 69,025,000 1/21 | 8230億9562万 | 3802億9101万 | +6.31% 1/6 | -28.86% 3/15 |
2012年 3月期 | 1,930 193 7/8 193 7/5 | 1,460 146 9/6 | 6,615,400 66,154,000 1/27 | 5027億1346万 | 3802億9101万 | +11.48% 7/5 | -14.12% 5/7 |
2013年 3月期 | 2,780 278 2/5 | 960 96 7/24 | 12,348,900 123,489,000 2/4 | 7241億1577万 | 2500億5436万 | +30.15% 2/4 | -18.4% 5/28 |
2014年 3月期 | 3,550 355 2/27 | 2,010 201 6/27 | 14,698,500 146,985,000 1/31 | 9246億8008万 | 5235億5133万 | +17.73% 1/15 | -14.58% 6/7 |
2015年 3月期 | 4,050 405 7/31 | 2,800 280 4/30 | 6,789,600 67,896,000 1/30 | 1兆549億 | 7293億2513万 | +13.7% 4/27 | -10.93% 10/17 |
2016年 3月期 | 4,300 430 4/27 | 2,450 245 2/12 | 7,889,600 78,896,000 3/1 | 1兆1200億 | 6381億5949万 | +8.48% 8/5 | -24.97% 2/12 |
2017年 3月期 | 3,310 331 1/11 | 2,210 221 6/28 | 13,383,300 133,833,000 1/31 | 8621億6650万 | 5756億4591万 | +14.96% 7/19 | -17.06% 1/31 |
2018年 3月期 | 3,380 2/1 | 2,550 255 4/17 | 4,863,400 1/31 | 8803億9962万 | 6642億682万 | +7.63% 2/1 | -7.13% 4/4 |
2019年 3月期 | 3,925 3/7 | 2,893 4/9 | 6,242,400 11/30 | 1兆223億 | 7535億4914万 | +9.61% 11/6 | -5.81% 12/26 |
2020年 3月期 | 5,180 1/14 | 3,180 3/17 | 6,272,500 10/30 | 1兆3492億 | 8283億497万 | +14.43% 4/15 | -24.5% 3/13 |
2021年 3月期 | 6,810 3/22 | 3,705 4/6 | 7,527,700 2/1 | 1兆8581億 | 9650億5343万 | +15.2% 5/20 | -10.43% 10/30 |
2022年 3月期 | 6,850 4/7 | 4,330 1/31 | 4,860,800 11/30 | 1兆8690億 | 1兆1814億 | +8.81% 9/17 | -18.97% 5/13 |
2023年 3月期 | 5,590 7/11 7/7 | 4,405 1/20 | 4,909,800 7/29 | 1兆5252億 | 1兆2019億 | +15.57% 5/1 | -9.35% 8/2 |
2024年 3月期 | 11,420 3/22 | 5,020 4/26 | 5,296,900 5/31 | 3兆1159億 | 1兆3697億 | +15.69% 5/11 | -8.73% 11/1 |
最新 | 11,170 2024/5/2 | 735,800 | 3兆477億 | +0.8% 11,081 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 56%(1.56倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- -5%(0.95倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 11%(1.11倍)
- 1997/12/30 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- 134%(2.34倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -67%(0.33倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/05/02 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
960円(2012/07/24) - 1064%(11.64倍)
11,170円(5/2)