株価チャート
株価
5/15
- 前日 (5/14)
- 7,990
- 始値
- 7,990
- 高値
- 8,000
- 安値
- 7,990
- 終値 ±0%
- 7,990
- 出来高 +414.85%
- 208,000
乖離率
- 株価（5日）
移動平均値 - +0.03%
7,988 - 株価（25日）
移動平均値 - +0.26%
7,969 - 出来高（5日）
移動平均値 - +61.49%
128,800
2019/12/12～2020/05/15
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 05/15 | 7,990 | 8,000 | 7,990 | 7,990 | 0% | 208,000 | 1兆1005億 | +0.26% | 25.19 | 2.44 |
| 05/14 | 7,980 | 8,000 | 7,980 | 7,990 | 0% | 40,400 | 1兆1005億 | +0.3% | 25.19 | 2.44 |
| 05/13 | 7,980 | 8,000 | 7,980 | 7,990 | +0.13% | 254,200 | 1兆1005億 | +0.3% | 25.19 | 2.44 |
| 05/12 | 7,980 | 7,990 | 7,980 | 7,980 | -0.13% | 86,200 | 1兆991億 | +0.19% | 25.16 | 2.44 |
| 05/11 | 7,980 | 8,000 | 7,980 | 7,990 | -0.13% | 55,200 | 1兆1005億 | +0.33% | 25.19 | 2.44 |
| 05/08 | 7,990 | 8,000 | 7,980 | 8,000 | +0.13% | 41,700 | 1兆1019億 | +0.45% | 25.22 | 2.44 |
| 05/07 | 7,970 | 8,000 | 7,970 | 7,990 | +0.25% | 135,100 | 1兆1005億 | +0.35% | 25.19 | 2.44 |
| 05/01 | 7,980 | 7,990 | 7,970 | 7,970 | -0.38% | 221,600 | 1兆977億 | +0.1% | 25.13 | 2.43 |
| 04/30 | 7,990 | 8,000 | 7,970 | 8,000 | +0.25% | 304,400 | 1兆1019億 | +0.48% | 25.22 | 2.44 |
| 04/28 | 7,970 | 7,990 | 7,970 | 7,980 | +0.13% | 130,400 | 1兆991億 | +0.25% | 25.16 | 2.44 |
| 04/27 | 7,980 | 7,980 | 7,970 | 7,970 | +0.13% | 59,400 | 1兆977億 | +0.15% | 25.13 | 2.43 |
| 04/24 | 7,980 | 7,980 | 7,960 | 7,960 | -0.25% | 249,400 | 1兆964億 | +0.08% | 25.1 | 2.43 |
| 04/23 | 7,980 | 7,980 | 7,960 | 7,980 | +0.13% | 124,200 | 1兆991億 | +0.35% | 25.16 | 2.44 |
| 04/22 | 7,960 | 7,980 | 7,960 | 7,970 | +0.13% | 205,400 | 1兆977億 | +0.25% | 25.13 | 2.43 |
| 04/21 | 7,940 | 7,970 | 7,930 | 7,960 | +0.25% | 2,057,000 | 1兆964億 | +0.15% | 25.1 | 2.43 |
| 04/20 | 7,930 | 7,950 | 7,930 | 7,940 | +0.13% | 528,400 | 1兆936億 | -0.08% | 25.04 | 2.43 |
| 04/17 | 7,950 | 7,950 | 7,930 | 7,930 | -0.25% | 933,900 | 1兆922億 | -0.19% | 25 | 2.42 |
| 04/16 | 7,940 | 7,950 | 7,940 | 7,950 | +0.13% | 348,700 | 1兆950億 | +0.04% | 25.07 | 2.43 |
| 04/15 | 7,950 | 7,950 | 7,940 | 7,940 | -0.13% | 339,200 | 1兆936億 | -0.1% | 25.04 | 2.43 |
| 04/14 | 7,960 | 7,960 | 7,940 | 7,950 | 0% | 396,700 | 1兆950億 | 0% | 25.07 | 2.43 |
| 04/13 | 7,950 | 7,960 | 7,950 | 7,950 | -0.13% | 278,600 | 1兆950億 | -0.01% | 25.07 | 2.43 |
| 04/10 | 7,940 | 7,970 | 7,930 | 7,960 | +0.63% | 690,000 | 1兆964億 | +0.09% | 25.1 | 2.43 |
| 04/09 | 7,980 | 7,990 | 7,910 | 7,910 | -1% | 3,654,800 | 1兆895億 | -0.58% | 24.94 | 2.42 |
| 04/08 | 7,970 | 8,010 | 7,960 | 7,990 | +0.13% | 381,000 | 1兆1005億 | +0.38% | 25.19 | 2.44 |
| 04/07 | 7,960 | 8,050 | 7,950 | 7,980 | +0.63% | 423,600 | 1兆991億 | +0.26% | 25.16 | 2.44 |
| 04/06 | 7,950 | 7,990 | 7,930 | 7,930 | -0.75% | 357,700 | 1兆922億 | -0.36% | 25 | 2.42 |
| 04/03 | 7,950 | 7,990 | 7,930 | 7,990 | +0.38% | 285,100 | 1兆1005億 | +0.36% | 25.19 | 2.44 |
| 04/02 | 7,960 | 7,970 | 7,960 | 7,960 | +0.13% | 495,100 | 1兆964億 | -0.01% | 25.1 | 2.43 |
| 04/01 | 7,970 | 7,980 | 7,950 | 7,950 | -0.38% | 1,056,000 | 1兆950億 | -0.15% | 25.07 | 2.43 |
| 03/31 | 7,970 | 7,980 | 7,960 | 7,980 | +0.25% | 732,500 | 1兆991億 | +0.2% | 25.16 | 2.44 |
| 03/30 | 7,980 | 7,990 | 7,950 | 7,960 | -0.38% | 861,200 | 1兆964億 | -0.08% | 25.1 | 2.43 |
| 03/27 | 7,980 | 8,000 | 7,970 | 7,990 | +0.13% | 798,000 | 1兆1005億 | +0.28% | 25.19 | 2.44 |
| 03/26 | 7,940 | 7,980 | 7,940 | 7,980 | +0.5% | 941,400 | 1兆991億 | +0.14% | 25.16 | 2.44 |
| 03/25 | 7,940 | 7,960 | 7,940 | 7,940 | +0.13% | 674,800 | 1兆936億 | -0.39% | 25.04 | 2.43 |
| 03/24 | 7,950 | 7,950 | 7,910 | 7,930 | +0.63% | 1,220,400 | 1兆922億 | -0.55% | 25 | 2.42 |
| 03/23 | 7,900 | 7,920 | 7,880 | 7,880 | -0.38% | 1,826,600 | 1兆853億 | -1.23% | 24.85 | 2.41 |
| 03/19 | 7,920 | 7,940 | 7,900 | 7,910 | 0% | 1,188,900 | 1兆895億 | -0.93% | 24.94 | 2.42 |
| 03/18 | 7,930 | 7,930 | 7,910 | 7,910 | -0.13% | 1,038,600 | 1兆895億 | -0.99% | 24.94 | 2.42 |
| 03/17 | 7,910 | 7,940 | 7,900 | 7,920 | 0% | 1,020,900 | 1兆908億 | -0.91% | 24.97 | 2.42 |
| 03/16 | 7,920 | 7,970 | 7,910 | 7,920 | 0% | 947,500 | 1兆908億 | -0.96% | 24.97 | 2.42 |
| 03/13 | 7,960 | 7,970 | 7,820 | 7,920 | -0.63% | 2,333,600 | 1兆908億 | -1.01% | 24.97 | 2.42 |
| 03/12 | 7,980 | 7,990 | 7,970 | 7,970 | -0.25% | 697,300 | 1兆977億 | -0.42% | 25.13 | 2.43 |
| 03/11 | 7,980 | 8,000 | 7,980 | 7,990 | +0.13% | 652,700 | 1兆1005億 | -0.22% | 25.19 | 2.44 |
| 03/10 | 7,980 | 8,000 | 7,980 | 7,980 | 0% | 650,700 | 1兆991億 | -0.4% | 25.16 | 2.44 |
| 03/09 | 8,010 | 8,010 | 7,980 | 7,980 | -0.25% | 794,300 | 1兆991億 | -0.37% | 25.16 | 2.44 |
| 03/06 | 8,010 | 8,030 | 8,000 | 8,000 | -0.37% | 572,700 | 1兆1019億 | 0% | 25.22 | 2.44 |
| 03/05 | 8,010 | 8,040 | 8,000 | 8,030 | +0.37% | 536,500 | 1兆1060億 | +0.39% | 25.32 | 2.45 |
| 03/04 | 7,990 | 8,010 | 7,980 | 8,000 | +0.25% | 756,600 | 1兆1019億 | +0.06% | 25.22 | 2.44 |
| 03/03 | 8,000 | 8,000 | 7,980 | 7,980 | 0% | 692,400 | 1兆991億 | -0.11% | 25.16 | 2.44 |
| 03/02 | 7,980 | 8,000 | 7,970 | 7,980 | +0.13% | 915,700 | 1兆991億 | -0.05% | 25.16 | 2.44 |
| 02/28 | 7,980 | 7,990 | 7,970 | 7,970 | -0.25% | 1,855,500 | 1兆977億 | -0.1% | 25.13 | 2.43 |
| 02/27 | 7,990 | 8,000 | 7,980 | 7,990 | -0.13% | 639,100 | 1兆1005億 | +0.2% | 25.19 | 2.44 |
| 02/26 | 8,010 | 8,010 | 8,000 | 8,000 | 0% | 626,600 | 1兆1019億 | +0.4% | 25.22 | 2.44 |
| 02/25 | 8,000 | 8,010 | 8,000 | 8,000 | -0.12% | 669,000 | 1兆1019億 | +0.45% | 25.22 | 2.44 |
| 02/21 | 8,020 | 8,020 | 8,010 | 8,010 | -0.12% | 242,400 | 1兆1032億 | +0.68% | 25.26 | 2.45 |
| 02/20 | 8,020 | 8,030 | 8,010 | 8,020 | 0% | 602,300 | 1兆1046億 | +0.92% | 25.29 | 2.45 |
| 02/19 | 8,030 | 8,030 | 8,020 | 8,020 | 0% | 409,400 | 1兆1046億 | +1.03% | 25.29 | 2.45 |
| 02/18 | 8,020 | 8,030 | 8,020 | 8,020 | 0% | 589,000 | 1兆1046億 | +1.1% | 25.29 | 2.45 |
| 02/17 | 8,020 | 8,030 | 8,020 | 8,020 | -0.12% | 405,800 | 1兆1046億 | +1.15% | 25.29 | 2.45 |
| 02/14 | 8,030 | 8,040 | 8,020 | 8,030 | 0% | 609,200 | 1兆1060億 | +1.38% | 25.32 | 2.45 |
| 02/13 | 8,030 | 8,040 | 8,020 | 8,030 | 0% | 384,700 | 1兆1060億 | +1.5% | 25.32 | 2.45 |
| 02/12 | 8,030 | 8,040 | 8,020 | 8,030 | +0.12% | 830,300 | 1兆1060億 | +1.58% | 25.32 | 2.45 |
| 02/10 | 8,010 | 8,030 | 8,010 | 8,020 | 0% | 494,800 | 1兆1046億 | +1.6% | 25.29 | 2.45 |
| 02/07 | 8,010 | 8,030 | 8,010 | 8,020 | +0.12% | 809,400 | 1兆1046億 | +1.74% | 25.29 | 2.45 |
| 02/06 | 8,010 | 8,030 | 8,010 | 8,010 | 0% | 972,400 | 1兆1032億 | +1.74% | 25.26 | 2.45 |
| 02/05 | 8,080 | 8,100 | 8,000 | 8,010 | -0.62% | 1,758,600 | 1兆1032億 | +1.86% | 25.26 | 2.45 |
| 02/04 | 8,130 | 8,140 | 8,060 | 8,060 | -0.49% | 2,056,100 | 1兆1101億 | +2.62% | 25.41 | 2.46 |
| 02/03 | 8,050 | 8,250 | 8,050 | 8,100 | +2.27% | 3,482,200 | 1兆1156億 | +3.29% | 25.54 | 2.47 |
| 01/31 | 7,790 | 8,020 | 7,780 | 7,920 | +2.33% | 677,000 | 1兆908億 | +1.2% | 24.97 | 2.42 |
| 01/30 | 8,020 | 8,030 | 7,690 | 7,740 | -2.76% | 1,200,200 | 1兆660億 | -1.04% | 24.4 | 2.36 |
| 01/29 | 7,880 | 7,970 | 7,840 | 7,960 | +0.25% | 524,200 | 1兆964億 | +1.78% | 25.1 | 2.43 |
| 01/28 | 7,820 | 7,970 | 7,760 | 7,940 | +1.28% | 776,100 | 1兆936億 | +1.72% | 25.04 | 2.43 |
| 01/27 | 7,770 | 7,900 | 7,690 | 7,840 | -0.38% | 696,600 | 1兆798億 | +0.63% | 24.72 | 2.4 |
| 01/24 | 7,830 | 7,890 | 7,770 | 7,870 | +0.51% | 481,400 | 1兆840億 | +1.21% | 24.81 | 2.4 |
| 01/23 | 7,830 | 7,860 | 7,780 | 7,830 | -0.25% | 381,400 | 1兆784億 | +0.86% | 24.69 | 2.39 |
| 01/22 | 7,800 | 7,890 | 7,750 | 7,850 | 0% | 658,000 | 1兆812億 | +1.26% | 24.75 | 2.4 |
| 01/21 | 7,890 | 7,930 | 7,830 | 7,850 | -0.51% | 426,500 | 1兆812億 | +1.46% | 24.75 | 2.4 |
| 01/20 | 7,860 | 7,960 | 7,850 | 7,890 | +1.02% | 314,600 | 1兆867億 | +2.2% | 24.88 | 2.41 |
| 01/17 | 7,900 | 7,900 | 7,760 | 7,810 | +0.26% | 388,700 | 1兆757億 | +1.42% | 24.63 | 2.39 |
| 01/16 | 7,710 | 7,820 | 7,710 | 7,790 | 0% | 374,300 | 1兆729億 | +1.41% | 24.56 | 2.38 |
| 01/15 | 7,890 | 7,900 | 7,760 | 7,790 | -1.27% | 353,900 | 1兆729億 | +1.67% | 24.56 | 2.38 |
| 01/14 | 7,950 | 7,980 | 7,850 | 7,890 | -0.38% | 304,600 | 1兆867億 | +3.23% | 24.88 | 2.41 |
| 01/10 | 7,810 | 7,940 | 7,800 | 7,920 | +1.15% | 265,300 | 1兆908億 | +4.02% | 24.97 | 2.42 |
| 01/09 | 7,800 | 7,850 | 7,760 | 7,830 | +0.77% | 381,800 | 1兆784億 | +3.24% | 24.69 | 2.39 |
| 01/08 | 7,860 | 7,870 | 7,640 | 7,770 | -1.52% | 573,600 | 1兆702億 | +2.83% | 24.5 | 2.37 |
| 01/07 | 7,830 | 7,920 | 7,800 | 7,890 | +1.81% | 338,700 | 1兆867億 | +4.77% | 24.88 | 2.41 |
| 01/06 | 7,740 | 7,780 | 7,710 | 7,750 | +0.13% | 424,700 | 1兆674億 | +3.36% | 24.44 | 2.37 |
| 2019 | ||||||||||
| 12/30 | 7,710 | 7,760 | 7,700 | 7,740 | -0.51% | 162,500 | 1兆660億 | +3.66% | 24.4 | 2.4 |
| 12/27 | 7,790 | 7,820 | 7,730 | 7,780 | 0% | 151,100 | 1兆716億 | +4.75% | 24.53 | 2.41 |
| 12/26 | 7,780 | 7,790 | 7,740 | 7,780 | +0.26% | 146,000 | 1兆716億 | +5.31% | 24.53 | 2.41 |
| 12/25 | 7,720 | 7,760 | 7,700 | 7,760 | 0% | 94,300 | 1兆688億 | +5.62% | 24.47 | 2.41 |
| 12/24 | 7,700 | 7,760 | 7,650 | 7,760 | +0.65% | 167,400 | 1兆688億 | +6.16% | 24.47 | 2.41 |
| 12/23 | 7,810 | 7,810 | 7,700 | 7,710 | -1.03% | 275,700 | 1兆619億 | +6.05% | 24.31 | 2.39 |
| 12/20 | 7,800 | 7,840 | 7,700 | 7,790 | +0.65% | 536,100 | 1兆729億 | +7.64% | 24.56 | 2.42 |
| 12/19 | 7,600 | 7,760 | 7,600 | 7,740 | +2.11% | 480,400 | 1兆660億 | +7.53% | 24.4 | 2.4 |
| 12/18 | 7,710 | 7,710 | 7,520 | 7,580 | +0.26% | 404,500 | 1兆440億 | +5.93% | 23.9 | 2.35 |
| 12/17 | 7,530 | 7,570 | 7,480 | 7,560 | +1.2% | 272,600 | 1兆413億 | +6.16% | 23.84 | 2.34 |
| 12/16 | 7,550 | 7,550 | 7,450 | 7,470 | -1.06% | 269,200 | 1兆289億 | +5.45% | 23.55 | 2.32 |
| 12/13 | 7,670 | 7,680 | 7,500 | 7,550 | 0% | 460,400 | 1兆399億 | +7.06% | 23.81 | 2.34 |
| 12/12 | 7,530 | 7,610 | 7,500 | 7,550 | +1.07% | 323,300 | 1兆399億 | +7.53% | 23.81 | 2.34 |
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 | |
| 2007年 3月期 | 3,870 4/27 | 2,865 4/18 | 1,996,400 4/26 | - | - | +9.96% 7/4 | -10.32% 6/8 |
| 2008年 3月期 | 3,350 6/20 | 1,571 3/17 | 1,995,500 8/9 | - | - | +15.41% 5/2 | -19.32% 1/22 |
| 2009年 3月期 | 2,715 6/17 | 1,088 3/3 | 1,196,500 7/28 | - | - | +22.14% 3/27 | -30.95% 10/27 |
| 2010年 3月期 | 2,150 3/31 | 1,332 4/24 | 1,979,900 10/26 | 2961億3826万 | - | +18.33% 12/24 | -16.09% 10/29 |
| 2011年 3月期 | 2,222 4/23 | 1,232 3/15 | 1,708,900 2/22 | 3060億5545万 | 1696億9411万 | +13.04% 11/10 | -27.7% 3/15 |
| 2012年 3月期 | 2,015 3/30 | 1,322 9/6 | 1,468,300 1/25 | 2775億4354万 | 1820億9060万 | +10.63% 10/12 | -15.02% 8/22 |
| 2013年 3月期 | 2,120 3/11 | 1,644 11/9 | 3,258,500 1/28 | 2920億610万 | 2264億4247万 | +15.99% 4/30 | -8.9% 6/4 |
| 2014年 3月期 | 2,780 1/16 | 1,884 4/4 | 1,724,200 1/28 | 3829億1366万 | 2594億9976万 | +16.26% 5/8 | -13.13% 2/4 |
| 2015年 3月期 | 4,120 3/19 | 2,093 5/21 | 2,110,900 7/28 | 5674億8356万 | 2882億8716万 | +13.15% 7/28 | -12.09% 4/17 |
| 2016年 3月期 | 3,690 4/2 | 2,401 8/25 | 2,252,400 4/17 | 5082億5591万 | 3307億1069万 | +15.49% 10/29 | -15.22% 7/29 |
| 2017年 3月期 | 5,040 2/13 | 2,654 6/28 | 1,898,800 7/28 | 6942億319万 | 3655億5858万 | +21.67% 7/28 | -10.83% 6/24 |
| 2018年 3月期 | 5,680 1/29 | 3,710 8/14 | 2,734,900 7/28 | 7823億5598万 | 5110億1068万 | +11.75% 11/9 | -11.75% 8/14 |
| 2019年 3月期 | 5,300 5/15 | 3,130 12/25 | 2,106,700 4/25 | 7300億1526万 | 4311億2222万 | +13.39% 2/1 | -14.91% 12/25 |
| 2020年 3月期 | 8,250 2/3 | 4,475 5/21 | 3,482,200 2/3 | 1兆1363億 | 6163億8081万 | +19.5% 6/10 | -5.88% 8/6 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -9%（0.91倍）
- 1993/12/29 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/29
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 124%（2.24倍）