株価チャート
株価
3/27
- 前日 (3/26)
- 6,535
- 始値
- 6,560
- 高値
- 6,651
- 安値
- 6,558
- 終値 +1.29%
- 6,619
- 出来高 +53.89%
- 3,830,000
乖離率
- 株価(5日)
移動平均値 - +0.46%
6,589 - 株価(25日)
移動平均値 - +1.22%
6,539 - 出来高(5日)
移動平均値 - -2.72%
3,937,260
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 6,560 | 6,651 | 6,558 | 6,619 | +1.29% | 3,830,000 | 10兆4903億 | +1.22% | 11.96 | 1.87 |
03/26 | 6,542 | 6,562 | 6,512 | 6,535 | -0.11% | 2,488,800 | 10兆3572億 | -0.06% | 11.8 | 1.85 |
03/25 | 6,633 | 6,633 | 6,530 | 6,542 | -1.55% | 2,942,200 | 10兆3683億 | -0.02% | 11.82 | 1.85 |
03/22 | 6,650 | 6,705 | 6,602 | 6,645 | +0.64% | 4,630,900 | 10兆5315億 | +1.5% | 12 | 1.88 |
03/21 | 6,550 | 6,636 | 6,508 | 6,603 | +1.48% | 5,794,400 | 10兆4650億 | +0.89% | 11.93 | 1.87 |
03/19 | 6,435 | 6,525 | 6,431 | 6,507 | +0.59% | 2,980,200 | 10兆3128億 | -0.63% | 11.75 | 1.84 |
03/18 | 6,480 | 6,532 | 6,444 | 6,469 | +0.56% | 3,272,300 | 10兆2526億 | -1.24% | 11.68 | 1.83 |
03/15 | 6,304 | 6,448 | 6,295 | 6,433 | +2.47% | 4,629,000 | 10兆1955億 | -1.94% | 11.62 | 1.82 |
03/14 | 6,217 | 6,292 | 6,181 | 6,278 | +0.88% | 3,035,200 | 9兆9499億 | -4.47% | 11.34 | 1.77 |
03/13 | 6,365 | 6,368 | 6,186 | 6,223 | -1.21% | 2,882,300 | 9兆8627億 | -5.45% | 11.24 | 1.76 |
03/12 | 6,320 | 6,338 | 6,144 | 6,299 | -1.35% | 4,257,600 | 9兆9832億 | -4.55% | 11.38 | 1.78 |
03/11 | 6,548 | 6,567 | 6,301 | 6,385 | -3.51% | 3,959,800 | 10兆1195億 | -3.51% | 11.53 | 1.81 |
03/08 | 6,576 | 6,658 | 6,544 | 6,617 | +0.21% | 3,831,200 | 10兆4872億 | -0.21% | 11.95 | 1.87 |
03/07 | 6,700 | 6,737 | 6,580 | 6,603 | -0.32% | 3,281,700 | 10兆4650億 | -0.51% | 11.93 | 1.87 |
03/06 | 6,639 | 6,644 | 6,574 | 6,624 | -0.63% | 2,880,700 | 10兆4983億 | -0.23% | 11.96 | 1.87 |
03/05 | 6,557 | 6,673 | 6,526 | 6,666 | +1.35% | 3,155,700 | 10兆5648億 | +0.38% | 12.04 | 1.88 |
03/04 | 6,642 | 6,642 | 6,558 | 6,577 | -0.44% | 3,166,000 | 10兆4238億 | -0.87% | 11.88 | 1.86 |
03/01 | 6,502 | 6,640 | 6,502 | 6,606 | +1.38% | 3,438,600 | 10兆4697億 | -0.5% | 11.93 | 1.87 |
02/29 | 6,569 | 6,582 | 6,463 | 6,516 | -0.59% | 4,189,800 | 10兆3271億 | -1.88% | 11.77 | 1.84 |
02/28 | 6,596 | 6,625 | 6,519 | 6,555 | -0.55% | 3,117,300 | 10兆3889億 | -1.35% | 11.84 | 1.85 |
02/27 | 6,701 | 6,710 | 6,577 | 6,591 | -0.93% | 4,408,100 | 10兆4460億 | -0.87% | 11.9 | 1.86 |
02/26 | 6,758 | 6,817 | 6,642 | 6,653 | -0.51% | 5,464,700 | 10兆5442億 | +0.08% | 12.02 | 1.88 |
02/22 | 6,651 | 6,740 | 6,624 | 6,687 | +0.59% | 4,835,100 | 10兆5981億 | +0.66% | 12.08 | 1.89 |
02/21 | 6,649 | 6,765 | 6,595 | 6,648 | +0.8% | 4,772,400 | 10兆5363億 | +0.12% | 12.01 | 1.88 |
02/20 | 6,670 | 6,670 | 6,568 | 6,595 | -0.38% | 3,764,400 | 10兆4523億 | -0.63% | 11.91 | 1.86 |
02/19 | 6,611 | 6,671 | 6,586 | 6,620 | -0.15% | 3,629,900 | 10兆4919億 | -0.32% | 11.96 | 1.87 |
02/16 | 6,696 | 6,750 | 6,614 | 6,630 | -0.08% | 5,059,300 | 10兆5078億 | -0.12% | 11.97 | 1.87 |
02/15 | 6,659 | 6,681 | 6,585 | 6,635 | +0.39% | 2,977,700 | 10兆5157億 | +0.12% | 11.98 | 1.88 |
02/14 | 6,610 | 6,648 | 6,531 | 6,609 | -0.88% | 4,355,600 | 10兆4745億 | +0.05% | 11.94 | 1.87 |
02/13 | 6,604 | 6,669 | 6,540 | 6,668 | +1.46% | 5,042,200 | 10兆5680億 | +1.38% | 12.04 | 1.89 |
02/09 | 6,648 | 6,675 | 6,552 | 6,572 | -2.17% | 4,661,200 | 10兆4158億 | +0.4% | 11.87 | 1.86 |
02/08 | 6,702 | 6,719 | 6,592 | 6,718 | -0.27% | 4,164,500 | 10兆6472億 | +3.1% | 12.13 | 1.9 |
02/07 | 6,525 | 6,736 | 6,512 | 6,736 | +3.31% | 4,734,200 | 10兆6758億 | +3.98% | 12.17 | 1.9 |
02/06 | 6,587 | 6,617 | 6,502 | 6,520 | -1.93% | 4,608,600 | 10兆3334億 | +1.24% | 11.78 | 1.84 |
02/05 | 6,800 | 6,805 | 6,614 | 6,648 | -1.44% | 4,830,800 | 10兆5363億 | +3.66% | 12.01 | 1.88 |
02/02 | 6,748 | 6,844 | 6,693 | 6,745 | -0.03% | 3,796,900 | 10兆6900億 | +5.75% | 12.18 | 1.91 |
02/01 | 6,690 | 6,784 | 6,680 | 6,747 | -0.07% | 2,641,500 | 10兆6932億 | +6.45% | 12.19 | 1.91 |
01/31 | 6,564 | 6,769 | 6,554 | 6,752 | +1.55% | 3,392,600 | 10兆7011億 | +7.21% | 12.2 | 1.91 |
01/30 | 6,673 | 6,721 | 6,632 | 6,649 | -0.36% | 2,190,400 | 10兆5379億 | +6.25% | 12.01 | 1.88 |
01/29 | 6,550 | 6,685 | 6,550 | 6,673 | +2.11% | 2,688,900 | 10兆5759億 | +7.18% | 12.05 | 1.89 |
01/26 | 6,626 | 6,626 | 6,522 | 6,535 | -1.98% | 3,026,500 | 10兆3572億 | +5.56% | 11.8 | 1.85 |
01/25 | 6,645 | 6,672 | 6,618 | 6,667 | +0.23% | 2,238,400 | 10兆5664億 | +8.25% | 12.04 | 1.88 |
01/24 | 6,686 | 6,735 | 6,630 | 6,652 | +0.53% | 4,154,000 | 10兆5426億 | +8.62% | 12.01 | 1.88 |
01/23 | 6,647 | 6,714 | 6,581 | 6,617 | -0.45% | 3,129,000 | 10兆4872億 | +8.74% | 11.95 | 1.87 |
01/22 | 6,595 | 6,647 | 6,549 | 6,647 | +0.93% | 3,038,300 | 10兆5347億 | +9.81% | 12.01 | 1.88 |
01/19 | 6,620 | 6,627 | 6,527 | 6,586 | +0.93% | 4,181,600 | 10兆4380億 | +9.4% | 11.9 | 1.86 |
01/18 | 6,584 | 6,673 | 6,519 | 6,525 | -1.27% | 3,560,500 | 10兆3414億 | +8.91% | 11.79 | 1.84 |
01/17 | 6,600 | 6,730 | 6,574 | 6,609 | +0.72% | 5,755,000 | 10兆4745億 | +10.93% | 11.94 | 1.87 |
01/16 | 6,675 | 6,739 | 6,543 | 6,562 | -2.21% | 4,880,500 | 10兆4000億 | +10.73% | 11.85 | 1.86 |
01/15 | 6,639 | 6,769 | 6,604 | 6,710 | +2.62% | 4,859,900 | 10兆6346億 | +13.77% | 12.12 | 1.9 |
01/12 | 6,510 | 6,573 | 6,433 | 6,539 | +2.73% | 6,856,800 | 10兆3635億 | +11.55% | 11.81 | 1.85 |
01/11 | 6,240 | 6,409 | 6,228 | 6,365 | +4.5% | 5,696,400 | 10兆878億 | +9.12% | 11.5 | 1.8 |
01/10 | 5,994 | 6,100 | 5,978 | 6,091 | +3.2% | 3,831,600 | 9兆6535億 | +4.76% | 11 | 1.72 |
01/09 | 5,978 | 6,022 | 5,884 | 5,902 | +0.41% | 2,440,200 | 9兆3540億 | +1.76% | 10.66 | 1.67 |
01/05 | 5,780 | 5,912 | 5,780 | 5,878 | +1.05% | 2,637,000 | 9兆3159億 | +1.41% | 10.62 | 1.66 |
01/04 | 5,767 | 5,821 | 5,671 | 5,817 | +0.87% | 2,810,800 | 9兆2193億 | +0.35% | 10.51 | 1.64 |
2023 | ||||||||||
12/29 | 5,764 | 5,828 | 5,733 | 5,767 | -0.5% | 2,146,700 | 9兆1400億 | -0.59% | 10.42 | 1.64 |
12/28 | 5,800 | 5,816 | 5,781 | 5,796 | -0.69% | 1,162,400 | 9兆1860億 | -0.22% | 10.47 | 1.65 |
12/27 | 5,826 | 5,857 | 5,806 | 5,836 | +0.92% | 1,936,000 | 9兆2494億 | +0.38% | 10.54 | 1.66 |
12/26 | 5,798 | 5,808 | 5,758 | 5,783 | +0.54% | 1,444,000 | 9兆1654億 | -0.6% | 10.45 | 1.64 |
12/25 | 5,801 | 5,809 | 5,737 | 5,752 | 0% | 828,000 | 9兆1162億 | -1.37% | 10.39 | 1.63 |
12/22 | 5,735 | 5,811 | 5,735 | 5,752 | +0.07% | 2,075,700 | 9兆1162億 | -1.64% | 10.39 | 1.63 |
12/21 | 5,735 | 5,755 | 5,713 | 5,748 | -1.47% | 1,706,300 | 9兆1099億 | -1.86% | 10.38 | 1.63 |
12/20 | 5,752 | 5,885 | 5,750 | 5,834 | +0.53% | 2,647,500 | 9兆2462億 | -0.58% | 10.54 | 1.66 |
12/19 | 5,700 | 5,814 | 5,651 | 5,803 | +0.96% | 2,710,900 | 9兆1971億 | -1.18% | 10.48 | 1.65 |
12/18 | 5,725 | 5,776 | 5,684 | 5,748 | -0.62% | 2,152,400 | 9兆1099億 | -2.18% | 10.38 | 1.63 |
12/15 | 5,705 | 5,820 | 5,696 | 5,784 | +1.74% | 4,587,900 | 9兆1670億 | -1.65% | 10.45 | 1.64 |
12/14 | 5,760 | 5,786 | 5,648 | 5,685 | -1.9% | 3,146,100 | 9兆100億 | -3.37% | 10.27 | 1.61 |
12/13 | 5,865 | 5,866 | 5,776 | 5,795 | -0.77% | 1,927,800 | 9兆1844億 | -1.51% | 10.47 | 1.65 |
12/12 | 5,895 | 5,898 | 5,833 | 5,840 | -0.43% | 2,246,500 | 9兆2557億 | -0.75% | 10.55 | 1.66 |
12/11 | 5,847 | 5,871 | 5,812 | 5,865 | +3.31% | 2,890,300 | 9兆2953億 | -0.22% | 10.59 | 1.67 |
12/08 | 5,756 | 5,777 | 5,652 | 5,677 | -2.27% | 3,695,700 | 8兆9974億 | -3.24% | 10.25 | 1.61 |
12/07 | 5,833 | 5,860 | 5,791 | 5,809 | -1.21% | 3,028,600 | 9兆2066億 | -0.9% | 10.49 | 1.65 |
12/06 | 5,801 | 5,893 | 5,787 | 5,880 | +1.52% | 2,614,900 | 9兆3191億 | +0.6% | 10.62 | 1.67 |
12/05 | 5,827 | 5,866 | 5,792 | 5,792 | -0.57% | 2,819,300 | 9兆1796億 | -0.55% | 10.46 | 1.64 |
12/04 | 5,790 | 5,851 | 5,777 | 5,825 | -1.09% | 2,480,600 | 9兆2319億 | +0.28% | 10.52 | 1.65 |
12/01 | 5,838 | 5,921 | 5,820 | 5,889 | +2.63% | 3,720,300 | 9兆3334億 | +1.71% | 10.64 | 1.67 |
11/30 | 5,771 | 5,773 | 5,690 | 5,738 | -1.09% | 8,834,700 | 9兆940億 | -0.55% | 10.36 | 1.63 |
11/29 | 5,838 | 5,875 | 5,801 | 5,801 | -1.73% | 2,576,100 | 9兆1939億 | +0.83% | 10.48 | 1.65 |
11/28 | 5,902 | 5,917 | 5,838 | 5,903 | -0.29% | 2,728,200 | 9兆3556億 | +3.02% | 10.66 | 1.68 |
11/27 | 5,955 | 5,994 | 5,907 | 5,920 | -0.65% | 1,986,300 | 9兆3825億 | +3.73% | 10.69 | 1.68 |
11/24 | 6,010 | 6,019 | 5,938 | 5,959 | +0.42% | 2,345,700 | 9兆4443億 | +4.88% | 10.76 | 1.69 |
11/22 | 5,900 | 5,990 | 5,890 | 5,934 | +0.15% | 2,485,000 | 9兆4047億 | +4.84% | 10.72 | 1.68 |
11/21 | 6,050 | 6,050 | 5,881 | 5,925 | -3.66% | 6,021,800 | 9兆3904億 | +5.03% | 10.7 | 1.68 |
11/20 | 6,132 | 6,201 | 6,111 | 6,150 | +0.29% | 4,039,600 | 9兆7470億 | +9.41% | 11.11 | 1.75 |
11/17 | 5,989 | 6,143 | 5,975 | 6,132 | +2.3% | 4,553,800 | 9兆7185億 | +9.66% | 11.08 | 1.74 |
11/16 | 5,990 | 6,038 | 5,963 | 5,994 | -0.55% | 2,435,500 | 9兆4998億 | +7.69% | 10.83 | 1.7 |
11/15 | 6,020 | 6,048 | 5,990 | 6,027 | +1.64% | 3,714,800 | 9兆5521億 | +8.71% | 10.89 | 1.71 |
11/14 | 5,969 | 5,997 | 5,928 | 5,930 | +0.51% | 2,199,300 | 9兆3983億 | +7.33% | 10.71 | 1.68 |
11/13 | 5,896 | 5,928 | 5,859 | 5,900 | +0.63% | 2,176,100 | 9兆3508億 | +7.37% | 10.66 | 1.67 |
11/10 | 5,794 | 5,868 | 5,787 | 5,863 | +0.29% | 2,802,800 | 9兆2922億 | +7.28% | 10.59 | 1.66 |
11/09 | 5,759 | 5,855 | 5,718 | 5,846 | +2.62% | 2,916,600 | 9兆2652億 | +7.58% | 10.56 | 1.66 |
11/08 | 5,764 | 5,770 | 5,657 | 5,697 | -1.76% | 3,960,600 | 9兆291億 | +5.27% | 10.29 | 1.62 |
11/07 | 5,792 | 5,837 | 5,742 | 5,799 | +1.88% | 4,977,200 | 9兆1907億 | +7.39% | 10.47 | 1.65 |
11/06 | 5,767 | 5,827 | 5,650 | 5,692 | +1.66% | 9,755,600 | 9兆211億 | +5.72% | 10.28 | 1.62 |
11/02 | 5,645 | 5,654 | 5,541 | 5,599 | +0.81% | 3,733,800 | 8兆8737億 | +4.11% | 10.11 | 1.59 |
11/01 | 5,553 | 5,603 | 5,515 | 5,554 | +3.37% | 3,405,100 | 8兆8024億 | +3.23% | 10.03 | 1.58 |
10/31 | 5,343 | 5,411 | 5,313 | 5,373 | +0.19% | 3,496,400 | 8兆5156億 | -0.2% | 9.7 | 1.53 |
10/30 | 5,350 | 5,367 | 5,296 | 5,363 | -1.03% | 15,054,000 | 8兆4997億 | -0.61% | 9.69 | 1.52 |
10/27 | 5,383 | 5,469 | 5,356 | 5,419 | +1.42% | 3,303,200 | 8兆5885億 | +0.26% | 9.79 | 1.54 |
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 | 1,591 7/17 | 804 1/22 | 30,842,000 2/19 | - | - | +20.17% 2/22 | -22.89% 1/22 |
2009年 3月期 | 1,337 5/19 | 380 10/28 | 26,842,000 10/30 | - | - | +18.96% 3/24 | -31.54% 10/27 |
2010年 3月期 | 821 3/31 | 486 4/1 | 24,932,000 5/1 | 1兆3011億 | - | +17.77% 5/11 | -11.82% 7/9 |
2011年 3月期 | 930 1/27 | 659 7/22 | 22,130,200 3/15 | 1兆4739億 | 1兆444億 | +9.01% 1/13 | -16.78% 3/15 |
2012年 3月期 | 966 3/27 | 676 10/4 | 19,796,000 8/9 | 1兆5310億 | 1兆713億 | +10.32% 2/6 | -13.2% 10/5 |
2013年 3月期 | 1,241 3/12 | 755 10/10 | 19,906,400 12/20 | 1兆9668億 | 1兆1965億 | +12.08% 3/11 | -8.46% 4/2 |
2014年 3月期 | 1,568 5/22 | 1,033 4/4 | 21,225,200 4/5 | 2兆4851億 | 1兆6371億 | +17.57% 5/21 | -10.82% 6/13 |
2015年 3月期 | 1,429 9/22 | 1,118 4/11 | 18,767,500 10/1 | 2兆3762億 | 1兆7719億 | +9.64% 11/5 | -10.22% 10/17 |
2016年 3月期 | 1,756 6/24 | 1,170 2/12 | 32,210,100 7/8 | 2兆9200億 | 1兆9455億 | +13.4% 5/26 | -14.34% 7/8 |
2017年 3月期 | 1,675 12/12 | 1,136 7/27 | 41,627,100 7/27 | 2兆7853億 | 1兆8890億 | +14.07% 11/24 | -8.7% 8/3 |
2018年 3月期 | 2,254 1/15 | 1,478 4/19 | 13,108,000 5/2 | 3兆7481億 | 2兆4577億 | +9.74% 1/11 | -7.77% 2/14 |
2019年 3月期 | 2,303 10/2 | 1,740 12/26 | 19,032,900 10/1 | 3兆8296億 | 2兆7577億 | +10.81% 10/2 | -11.89% 12/25 |
2020年 3月期 | 2,696 2/6 | 1,874 5/9 | 14,453,500 3/13 | 4兆2728億 | 2兆9700億 | +9.27% 9/20 | -19.66% 3/16 |
2021年 3月期 | 3,653 3/31 | 2,000 4/22 | 14,645,000 11/30 | 5兆7896億 | 3兆1697億 | +9.77% 9/3 | -5.05% 10/30 |
2022年 3月期 | 4,249 3/28 | 3,104 10/5 | 17,078,300 5/27 | 6兆7341億 | 4兆9194億 | +8.13% 3/25 | -7.16% 5/10 |
2023年 3月期 | 4,414 11/24 | 3,478 10/3 | 9,544,500 4/27 | 6兆9957億 | 5兆5122億 | +8.58% 11/11 | -11.28% 5/12 |
最新 | 6,619 2024/3/27 | 3,830,000 | 10兆4903億 | +1.22% 6,539 |
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
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 90%(1.9倍)
- 1987/12/28 vs 1986/12/27
- -20%(0.8倍)
- 1988/12/28 vs 1987/12/28
- 64%(1.64倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 29%(1.29倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 133%(2.33倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 108%(2.08倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/03/27 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
168円(1998/10/01) - 3840%(39.4倍)
6,619円(3/27)