株価チャート
株価
5/20
- 前日 (5/17)
- 43,170
- 始値
- 43,030
- 高値
- 43,480
- 安値
- 42,680
- 終値 +0.37%
- 43,330
- 出来高 -9.16%
- 3,651,800
乖離率
- 株価(5日)
移動平均値 - +1.6%
42,646 - 株価(25日)
移動平均値 - +10.22%
39,312 - 出来高(5日)
移動平均値 - -17.01%
4,400,260
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 | 43,030 | 43,480 | 42,680 | 43,330 | +0.37% | 3,651,800 | 4兆854億 | +10.22% | 79.75 | 29.38 |
05/17 | 42,500 | 43,240 | 42,480 | 43,170 | +0.94% | 4,020,100 | 4兆703億 | +9.93% | 79.46 | 29.28 |
05/16 | 42,890 | 43,490 | 42,450 | 42,770 | +1.37% | 4,875,200 | 4兆326億 | +9.08% | 78.72 | 29 |
05/15 | 42,030 | 42,200 | 41,550 | 42,190 | +1.01% | 4,413,800 | 3兆9779億 | +7.89% | 77.65 | 28.61 |
05/14 | 40,620 | 41,780 | 40,590 | 41,770 | +2.83% | 5,040,400 | 3兆9383億 | +7.11% | 76.88 | 28.33 |
05/13 | 41,110 | 41,340 | 40,530 | 40,620 | -0.78% | 4,997,900 | 3兆8299億 | +4.23% | 74.76 | 27.55 |
05/10 | 40,980 | 41,320 | 40,400 | 40,940 | -0.2% | 5,240,200 | 3兆8600億 | +4.97% | 75.35 | 27.76 |
05/09 | 42,070 | 42,650 | 40,970 | 41,020 | -1.72% | 6,959,000 | 3兆8676億 | +5.09% | 75.5 | 27.82 |
05/08 | 42,220 | 42,660 | 41,520 | 41,740 | -1.53% | 6,154,700 | 3兆9355億 | +6.93% | 76.83 | 28.31 |
05/07 | 41,590 | 42,460 | 41,380 | 42,390 | +4.23% | 6,790,600 | 3兆9968億 | +8.59% | 78.02 | 28.75 |
05/02 | 39,860 | 40,960 | 39,140 | 40,670 | +2.31% | 11,138,400 | 3兆8346億 | +4.13% | 74.86 | 27.58 |
05/01 | 37,650 | 40,780 | 36,950 | 39,750 | +14.88% | 16,392,300 | 3兆7478億 | +1.54% | 73.16 | 26.96 |
04/30 | 34,300 | 34,650 | 33,700 | 34,600 | +1.53% | 5,226,400 | 3兆2623億 | -11.85% | 63.68 | 23.46 |
04/26 | 34,050 | 34,400 | 33,360 | 34,080 | +2.16% | 6,037,700 | 3兆2132億 | -13.84% | 62.73 | 23.11 |
04/25 | 33,800 | 34,160 | 33,290 | 33,360 | -3.56% | 5,130,500 | 3兆1453億 | -16.41% | 61.4 | 22.62 |
04/24 | 34,580 | 35,080 | 34,160 | 34,590 | +2.19% | 7,581,500 | 3兆2613億 | -14.16% | 63.66 | 23.46 |
04/23 | 35,100 | 35,240 | 32,930 | 33,850 | -1.94% | 8,466,700 | 3兆1915億 | -16.58% | 62.3 | 22.96 |
04/22 | 33,690 | 35,230 | 33,490 | 34,520 | +0.49% | 6,938,600 | 3兆2547億 | -15.48% | 63.54 | 23.41 |
04/19 | 36,100 | 36,170 | 33,750 | 34,350 | -8.42% | 8,930,100 | 3兆2387億 | -16.19% | 63.22 | 23.29 |
04/18 | 37,110 | 38,200 | 36,370 | 37,510 | +0.21% | 8,111,700 | 3兆5366億 | -8.97% | 69.04 | 25.44 |
04/17 | 41,320 | 41,330 | 37,410 | 37,430 | -7.85% | 8,900,000 | 3兆5291億 | -9.23% | 68.89 | 25.38 |
04/16 | 41,500 | 41,570 | 40,580 | 40,620 | -3.7% | 4,341,300 | 3兆8299億 | -1.57% | 74.76 | 27.55 |
04/15 | 42,840 | 43,050 | 41,900 | 42,180 | -2.59% | 4,742,000 | 3兆9770億 | +2.5% | 77.63 | 28.6 |
04/12 | 42,600 | 43,470 | 42,530 | 43,300 | +2.97% | 5,835,000 | 4兆826億 | +5.57% | 79.7 | 29.36 |
04/11 | 41,880 | 42,280 | 41,440 | 42,050 | -0.61% | 4,810,400 | 3兆9647億 | +2.94% | 77.4 | 28.52 |
04/10 | 41,500 | 42,420 | 41,210 | 42,310 | +1.76% | 4,911,700 | 3兆9892億 | +3.79% | 77.87 | 28.69 |
04/09 | 40,350 | 41,580 | 40,130 | 41,580 | +3.43% | 4,730,800 | 3兆9204億 | +2.09% | 76.53 | 28.2 |
04/08 | 40,030 | 40,370 | 39,670 | 40,200 | +1.67% | 4,889,700 | 3兆7903億 | -1.32% | 73.99 | 27.26 |
04/05 | 40,330 | 40,690 | 39,360 | 39,540 | -3.65% | 5,014,300 | 3兆7280億 | -2.99% | 72.78 | 26.81 |
04/04 | 41,710 | 41,960 | 40,990 | 41,040 | -0.85% | 4,747,500 | 3兆8695億 | +0.64% | 75.54 | 27.83 |
04/03 | 41,090 | 41,710 | 40,450 | 41,390 | -0.96% | 6,095,400 | 3兆9025億 | +1.59% | 76.18 | 28.07 |
04/02 | 41,280 | 41,970 | 41,100 | 41,790 | +1.93% | 5,176,500 | 3兆9402億 | +2.63% | 76.92 | 28.34 |
04/01 | 42,200 | 42,350 | 40,860 | 41,000 | -1.91% | 4,971,500 | 3兆8657億 | +0.85% | 75.46 | 27.8 |
03/29 | 43,150 | 43,330 | 41,780 | 41,800 | -2.63% | 6,008,600 | 3兆9411億 | +2.82% | 76.94 | 28.35 |
03/28 | 42,990 | 43,220 | 42,650 | 42,930 | +0.14% | 4,604,000 | 4兆477億 | +5.89% | 79.02 | 29.11 |
03/27 | 42,600 | 43,050 | 42,100 | 42,870 | +1.2% | 5,305,200 | 4兆420億 | +6.07% | 78.9 | 29.07 |
03/26 | 42,190 | 42,620 | 42,010 | 42,360 | +0.43% | 4,692,200 | 3兆9939億 | +5.06% | 77.97 | 28.73 |
03/25 | 43,260 | 43,550 | 42,180 | 42,180 | -1.72% | 5,475,500 | 3兆9770億 | +4.82% | 77.63 | 28.6 |
03/22 | 43,370 | 43,880 | 42,500 | 42,920 | -0.33% | 7,947,700 | 4兆467億 | +6.65% | 79 | 29.11 |
03/21 | 42,240 | 43,140 | 42,070 | 43,060 | +3.21% | 8,647,700 | 4兆599億 | +7.21% | 79.25 | 29.2 |
03/19 | 39,830 | 41,900 | 39,800 | 41,720 | +3.22% | 11,095,700 | 3兆9336億 | +4.15% | 76.79 | 28.29 |
03/18 | 38,180 | 40,440 | 38,070 | 40,420 | +6.01% | 7,777,200 | 3兆8110億 | +1.08% | 74.4 | 27.41 |
03/15 | 39,320 | 39,390 | 37,960 | 38,130 | -4.29% | 7,630,600 | 3兆5951億 | -4.68% | 70.18 | 25.86 |
03/14 | 37,950 | 39,840 | 37,770 | 39,840 | +4.1% | 8,287,300 | 3兆7563億 | -0.58% | 73.33 | 27.02 |
03/13 | 38,600 | 38,890 | 37,760 | 38,270 | +0.34% | 5,918,900 | 3兆6083億 | -4.49% | 70.44 | 25.95 |
03/12 | 37,490 | 38,490 | 37,280 | 38,140 | +0.87% | 5,988,000 | 3兆5960億 | -4.87% | 70.2 | 25.86 |
03/11 | 36,700 | 37,860 | 36,560 | 37,810 | -2.48% | 5,660,000 | 3兆5649億 | -5.64% | 69.59 | 25.64 |
03/08 | 39,700 | 40,030 | 38,770 | 38,770 | -0.95% | 6,490,900 | 3兆6554億 | -3.25% | 71.36 | 26.29 |
03/07 | 40,320 | 40,590 | 39,110 | 39,140 | -1.88% | 7,579,600 | 3兆6903億 | -2.42% | 72.04 | 26.54 |
03/06 | 40,500 | 40,740 | 39,810 | 39,890 | -3.74% | 6,413,800 | 3兆7610億 | -0.58% | 73.42 | 27.05 |
03/05 | 41,550 | 42,190 | 40,780 | 41,440 | -0.77% | 6,791,300 | 3兆9072億 | +3.34% | 76.27 | 28.1 |
03/04 | 41,200 | 42,080 | 41,110 | 41,760 | +2.35% | 7,952,900 | 3兆9374億 | +4.29% | 76.86 | 28.32 |
03/01 | 40,300 | 40,960 | 39,850 | 40,800 | +2.13% | 7,086,100 | 3兆8468億 | +1.92% | 75.09 | 27.67 |
02/29 | 39,650 | 39,970 | 38,960 | 39,950 | -0.67% | 6,445,500 | 3兆7667億 | -0.12% | 73.53 | 27.09 |
02/28 | 40,530 | 41,100 | 40,220 | 40,220 | -1.4% | 5,890,200 | 3兆7921億 | +0.53% | 74.03 | 27.28 |
02/27 | 40,110 | 40,800 | 39,840 | 40,790 | +1.67% | 6,693,500 | 3兆8459億 | +1.98% | 75.08 | 27.66 |
02/26 | 41,100 | 41,120 | 39,710 | 40,120 | -2.15% | 6,609,100 | 3兆7827億 | +0.56% | 73.84 | 27.21 |
02/22 | 41,000 | 41,090 | 39,560 | 41,000 | +5.07% | 10,442,100 | 3兆8657億 | +3.1% | 75.46 | 27.8 |
02/21 | 39,490 | 39,590 | 38,880 | 39,020 | -1.89% | 6,073,100 | 3兆6790億 | -1.4% | 71.82 | 26.46 |
02/20 | 40,480 | 40,830 | 39,650 | 39,770 | -1.66% | 7,938,600 | 3兆7497億 | +0.94% | 73.2 | 26.97 |
02/19 | 40,400 | 41,390 | 39,930 | 40,440 | 0% | 8,936,900 | 3兆8129億 | +3.12% | 74.43 | 27.42 |
02/16 | 42,700 | 43,710 | 40,350 | 40,440 | -4.19% | 13,033,000 | 3兆8129億 | +3.71% | 74.43 | 27.42 |
02/15 | 41,450 | 42,230 | 41,030 | 42,210 | +3.05% | 7,322,700 | 3兆9798億 | +8.88% | 77.69 | 28.62 |
02/14 | 39,700 | 40,970 | 39,670 | 40,960 | +1.51% | 6,110,400 | 3兆8619億 | +6.46% | 75.39 | 27.78 |
02/13 | 40,800 | 41,080 | 40,050 | 40,350 | +0.88% | 6,817,700 | 3兆8044億 | +5.62% | 74.27 | 27.36 |
02/09 | 40,890 | 41,120 | 40,000 | 40,000 | -1.98% | 7,873,200 | 3兆7714億 | +5.4% | 73.62 | 27.13 |
02/08 | 40,500 | 40,950 | 40,300 | 40,810 | +2.23% | 8,058,900 | 3兆8478億 | +8.08% | 75.11 | 27.68 |
02/07 | 39,310 | 39,920 | 38,940 | 39,920 | +0.5% | 8,557,500 | 3兆7639億 | +6.14% | 73.48 | 27.07 |
02/06 | 39,090 | 39,730 | 38,920 | 39,720 | +2.37% | 8,438,800 | 3兆7450億 | +5.91% | 73.11 | 26.94 |
02/05 | 38,120 | 38,810 | 37,740 | 38,800 | +2.97% | 9,219,900 | 3兆6583億 | +3.63% | 71.41 | 26.31 |
02/02 | 38,100 | 38,430 | 37,540 | 37,680 | -0.26% | 8,529,500 | 3兆5527億 | +0.8% | 69.35 | 25.55 |
02/01 | 38,900 | 39,400 | 37,680 | 37,780 | -5.03% | 10,718,700 | 3兆5621億 | +1.16% | 69.54 | 25.62 |
01/31 | 38,900 | 39,890 | 38,850 | 39,780 | +0.96% | 8,196,500 | 3兆7507億 | +6.73% | 73.22 | 26.98 |
01/30 | 40,000 | 40,000 | 39,150 | 39,400 | +0.18% | 8,894,200 | 3兆7148億 | +6.21% | 72.52 | 26.72 |
01/29 | 39,570 | 39,990 | 38,820 | 39,330 | -1.7% | 12,172,200 | 3兆7082億 | +6.51% | 72.39 | 26.67 |
01/26 | 41,020 | 41,920 | 39,960 | 40,010 | -3.66% | 13,274,800 | 3兆7723億 | +8.89% | 73.64 | 27.13 |
01/25 | 40,900 | 41,530 | 40,300 | 41,530 | +4.14% | 10,696,400 | 3兆9157億 | +13.88% | 76.44 | 28.16 |
01/24 | 40,650 | 40,780 | 39,650 | 39,880 | -0.97% | 11,216,800 | 3兆7601億 | +10.43% | 73.4 | 27.04 |
01/23 | 40,110 | 41,490 | 39,980 | 40,270 | +0.67% | 16,491,900 | 3兆7969億 | +12.33% | 74.12 | 27.31 |
01/22 | 38,990 | 40,060 | 38,570 | 40,000 | +4.77% | 10,447,700 | 3兆7714億 | +12.37% | 73.62 | 27.13 |
01/19 | 38,020 | 38,400 | 37,390 | 38,180 | +3.38% | 11,808,000 | 3兆5998億 | +7.97% | 70.27 | 25.89 |
01/18 | 36,190 | 37,140 | 36,170 | 36,930 | +2.21% | 8,701,100 | 3兆4819億 | +4.87% | 67.97 | 25.04 |
01/17 | 35,350 | 36,420 | 35,350 | 36,130 | +4.12% | 11,892,500 | 3兆4065億 | +2.9% | 66.5 | 24.5 |
01/16 | 35,200 | 35,250 | 34,580 | 34,700 | -1.36% | 7,295,300 | 3兆2717億 | -1.01% | 63.87 | 23.53 |
01/15 | 35,080 | 35,500 | 34,620 | 35,180 | +0.86% | 8,078,700 | 3兆3169億 | +0.26% | 64.75 | 23.86 |
01/12 | 35,010 | 35,600 | 34,560 | 34,880 | +0.32% | 10,535,900 | 3兆2887億 | -0.44% | 64.2 | 23.65 |
01/11 | 35,000 | 35,420 | 34,320 | 34,770 | -0.37% | 11,106,100 | 3兆2783億 | -0.71% | 64 | 23.58 |
01/10 | 34,190 | 35,100 | 33,980 | 34,900 | +2.26% | 9,473,600 | 3兆2905億 | -0.25% | 64.24 | 23.67 |
01/09 | 34,700 | 35,140 | 33,690 | 34,130 | +0.35% | 9,502,100 | 3兆2179億 | -2.25% | 62.82 | 23.15 |
01/05 | 35,230 | 35,240 | 33,970 | 34,010 | -3.44% | 10,811,800 | 3兆2066億 | -2.43% | 62.6 | 23.06 |
01/04 | 35,550 | 35,570 | 34,520 | 35,220 | -5.25% | 10,037,200 | 3兆3207億 | +1.38% | 64.82 | 23.88 |
2023 | ||||||||||
12/29 | 36,730 | 37,340 | 36,280 | 37,170 | -0.16% | 11,366,400 | 3兆5046億 | +7.55% | 68.41 | 28.01 |
12/28 | 37,810 | 38,440 | 37,210 | 37,230 | -2.31% | 10,847,000 | 3兆5102億 | +8.5% | 68.52 | 28.06 |
12/27 | 37,700 | 38,300 | 37,460 | 38,110 | +2.09% | 10,787,500 | 3兆5932億 | +11.81% | 70.14 | 28.72 |
12/26 | 36,740 | 37,700 | 36,430 | 37,330 | +1.3% | 10,526,800 | 3兆5197億 | +10.39% | 68.71 | 28.13 |
12/25 | 36,160 | 36,970 | 35,700 | 36,850 | +2.79% | 10,091,200 | 3兆4744億 | +9.78% | 67.82 | 27.77 |
12/22 | 35,450 | 35,850 | 34,890 | 35,850 | +1.3% | 12,512,300 | 3兆3801億 | +7.52% | 65.98 | 27.02 |
12/21 | 34,600 | 36,100 | 34,510 | 35,390 | +0.68% | 12,487,500 | 3兆3367億 | +6.77% | 65.14 | 26.67 |
12/20 | 35,010 | 35,180 | 34,310 | 35,150 | +1.15% | 11,321,900 | 3兆3141億 | +6.73% | 64.7 | 26.49 |
12/19 | 33,260 | 34,880 | 32,940 | 34,750 | +4.86% | 12,470,900 | 3兆2764億 | +6.22% | 63.96 | 26.19 |
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 | |
2012年 6月期 | 219 1,753 4/2 | 169 1,350 5/15 | 443,200 55,400 5/1 | 206億6050万 | 159億1083万 | +5.17% 6/26 | -22.44% 7/25 |
2013年 6月期 | 376 3,010 5/10 | 131 1,044 7/26 | 4,259,200 532,400 4/26 | 354億7525万 | 123億437万 | +36.62% 5/7 | -14.74% 11/12 |
2014年 6月期 | 346 1,385 7/12 | 209 834 8/30 | 3,044,000 761,000 1/15 | 326億4666万 | 196億5871万 | +26.35% 1/16 | -20.73% 8/22 |
2015年 6月期 | 468 1,873 5/7 | 239 957 7/18 | 4,623,600 1,155,900 1/26 | 441億4960万 | 225億5802万 | +21.12% 8/18 | -10.6% 7/10 |
2016年 6月期 | 452 1,806 7/2 | 266 1,065 8/25 | 2,856,400 714,100 2/2 | 425億7030万 | 251億375万 | +16.29% 2/25 | -21.16% 8/25 |
2017年 6月期 | 924 1,847 6/8 | 306 1,224 7/4 | 3,498,000 874,500 2/1 | 870億7349万 | 288億5163万 | +25.48% 8/30 | -13.02% 7/4 |
2018年 6月期 | 2,358 4,715 3/12 | 729 1,457 7/5 | 3,730,800 1,865,400 8/17 | 2222億8018万 | 686億8764万 | +27.66% 1/19 | -15.65% 7/4 |
2019年 6月期 | 2,635 5,270 4/9 | 1,262 2,523 1/4 | 3,354,200 1,677,100 2/5 | 2484億4466万 | 1189億4229万 | +32.91% 2/7 | -23.84% 12/25 |
2020年 6月期 | 10,950 6/29 | 2,118 4,235 7/17 | 7,004,000 5/29 | 1兆324億 | 1996億5145万 | +30.83% 5/8 | -19.68% 3/16 |
2021年 6月期 | 23,930 6/7 | 7,530 9/7 | 7,568,600 6/9 | 2兆2562億 | 7099億7659万 | +28.44% 4/9 | -19.51% 8/7 |
2022年 6月期 | 36,090 1/4 | 14,450 6/20 | 11,448,000 2/1 | 3兆4027億 | 1兆3624億 | +33% 9/8 | -22.33% 2/1 |
2023年 6月期 | 29,645 11/16 | 14,320 10/3 | 21,268,100 11/16 | 2兆7951億 | 1兆3501億 | +39.55% 11/15 | -18.81% 9/30 |
最新 | 43,330 2024/5/20 | 3,651,800 | 4兆854億 | +10.22% 39,312 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- 149%(2.49倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 297%(3.97倍)
- 2020/12/30 vs 2019/12/30
- 118%(2.18倍)
- 2021/12/30 vs 2020/12/30
- 191%(2.91倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- 71%(1.71倍)
- 2024/05/20 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
131円(2012/07/26) - 33103%(332.03倍)
43,330円(5/20)