株価チャート
株価
3/18
- 前日 (3/15)
- 3,530
- 始値
- 3,531
- 高値
- 3,575
- 安値
- 3,518
- 終値 +0.76%
- 3,557
- 出来高 -36.16%
- 1,548,800
乖離率
- 株価(5日)
移動平均値 - +0.11%
3,553 - 株価(25日)
移動平均値 - -0.64%
3,580 - 出来高(5日)
移動平均値 - -17.08%
1,867,800
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 3,531 | 3,575 | 3,518 | 3,557 | +0.76% | 1,548,800 | 3兆1014億 | -0.64% | 92.23 | 2.93 |
03/15 | 3,504 | 3,533 | 3,486 | 3,530 | -0.06% | 2,425,900 | 3兆778億 | -1.42% | 91.53 | 2.9 |
03/14 | 3,539 | 3,557 | 3,504 | 3,532 | -0.2% | 1,465,600 | 3兆796億 | -1.42% | 91.58 | 2.91 |
03/13 | 3,604 | 3,629 | 3,527 | 3,539 | -1.94% | 1,954,300 | 3兆857億 | -1.23% | 91.76 | 2.91 |
03/12 | 3,630 | 3,635 | 3,580 | 3,609 | -0.96% | 1,944,400 | 3兆1467億 | +0.7% | 93.58 | 2.97 |
03/11 | 3,641 | 3,686 | 3,594 | 3,644 | -0.84% | 2,541,300 | 3兆1772億 | +1.73% | 94.48 | 3 |
03/08 | 3,647 | 3,675 | 3,602 | 3,675 | +1.04% | 3,999,300 | 3兆2043億 | +2.77% | 95.29 | 3.02 |
03/07 | 3,587 | 3,637 | 3,581 | 3,637 | +1.56% | 3,149,100 | 3兆1711億 | +1.88% | 94.3 | 2.99 |
03/06 | 3,522 | 3,584 | 3,509 | 3,581 | +1.22% | 2,564,400 | 3兆1223億 | +0.48% | 92.85 | 2.95 |
03/05 | 3,507 | 3,552 | 3,504 | 3,538 | +0.68% | 2,131,000 | 3兆848億 | -0.65% | 91.74 | 2.91 |
03/04 | 3,500 | 3,518 | 3,461 | 3,514 | +0.4% | 2,384,900 | 3兆639億 | -1.24% | 91.11 | 2.89 |
03/01 | 3,552 | 3,568 | 3,490 | 3,500 | -2.1% | 2,814,700 | 3兆517億 | -1.57% | 90.75 | 2.88 |
02/29 | 3,557 | 3,583 | 3,512 | 3,575 | +1.25% | 3,972,200 | 3兆1171億 | +0.62% | 92.7 | 2.94 |
02/28 | 3,544 | 3,559 | 3,482 | 3,531 | -1.2% | 3,881,300 | 3兆787億 | -0.54% | 91.55 | 2.9 |
02/27 | 3,688 | 3,697 | 3,561 | 3,574 | -2.56% | 6,752,300 | 3兆1162億 | +0.68% | 92.67 | 2.94 |
02/26 | 3,592 | 3,675 | 3,587 | 3,668 | +2.46% | 4,338,200 | 3兆1982億 | +3.44% | 95.11 | 3.02 |
02/22 | 3,566 | 3,592 | 3,552 | 3,580 | +0.42% | 2,794,200 | 3兆1214億 | +1.16% | 92.82 | 2.94 |
02/21 | 3,609 | 3,632 | 3,565 | 3,565 | -0.64% | 2,940,700 | 3兆1084億 | +0.76% | 92.44 | 2.93 |
02/20 | 3,617 | 3,637 | 3,587 | 3,588 | -0.39% | 1,995,400 | 3兆1284億 | +1.56% | 93.03 | 2.95 |
02/19 | 3,600 | 3,614 | 3,591 | 3,602 | +0.5% | 1,493,200 | 3兆1406億 | +2.18% | 93.4 | 2.96 |
02/16 | 3,577 | 3,603 | 3,566 | 3,584 | +0.5% | 1,845,000 | 3兆1249億 | +1.99% | 92.93 | 2.95 |
02/15 | 3,605 | 3,610 | 3,560 | 3,566 | -0.72% | 1,998,400 | 3兆1092億 | +1.77% | 92.46 | 2.93 |
02/14 | 3,610 | 3,635 | 3,578 | 3,592 | -0.91% | 2,141,100 | 3兆1319億 | +2.86% | 93.14 | 2.95 |
02/13 | 3,612 | 3,635 | 3,579 | 3,625 | +0.97% | 2,338,400 | 3兆1607億 | +4.2% | 93.99 | 2.98 |
02/09 | 3,582 | 3,627 | 3,567 | 3,590 | +0.28% | 2,071,500 | 3兆1302億 | +3.64% | 93.08 | 2.95 |
02/08 | 3,594 | 3,606 | 3,567 | 3,580 | -0.08% | 1,972,900 | 3兆1214億 | +3.8% | 92.82 | 2.94 |
02/07 | 3,566 | 3,598 | 3,561 | 3,583 | +1.04% | 1,804,000 | 3兆1241億 | +4.4% | 92.9 | 2.95 |
02/06 | 3,561 | 3,571 | 3,535 | 3,546 | -0.42% | 1,925,600 | 3兆918億 | +3.84% | 91.94 | 2.92 |
02/05 | 3,557 | 3,586 | 3,553 | 3,561 | +0.48% | 1,466,600 | 3兆1049億 | +4.7% | 92.33 | 2.93 |
02/02 | 3,521 | 3,554 | 3,502 | 3,544 | +1.11% | 1,822,500 | 3兆901億 | +4.73% | 91.89 | 2.92 |
02/01 | 3,485 | 3,515 | 3,484 | 3,505 | -0.79% | 1,616,000 | 3兆560億 | +4.04% | 90.88 | 2.88 |
01/31 | 3,480 | 3,533 | 3,477 | 3,533 | +1.52% | 1,657,600 | 3兆805億 | +5.27% | 91.61 | 2.91 |
01/30 | 3,520 | 3,533 | 3,480 | 3,480 | -0.46% | 1,804,600 | 3兆342億 | +4.16% | 90.23 | 2.86 |
01/29 | 3,463 | 3,496 | 3,456 | 3,496 | +0.95% | 1,580,000 | 3兆482億 | +5.08% | 90.65 | 2.88 |
01/26 | 3,454 | 3,472 | 3,441 | 3,463 | +0.17% | 1,354,100 | 3兆194億 | +4.65% | 89.79 | 2.85 |
01/25 | 3,430 | 3,467 | 3,424 | 3,457 | +0.49% | 1,725,700 | 3兆142億 | +5.01% | 89.64 | 2.84 |
01/24 | 3,519 | 3,548 | 3,439 | 3,440 | -1.6% | 2,692,800 | 2兆9994億 | +5.01% | 89.19 | 2.83 |
01/23 | 3,502 | 3,540 | 3,492 | 3,496 | -0.88% | 2,050,600 | 3兆482億 | +7.21% | 90.65 | 2.88 |
01/22 | 3,489 | 3,527 | 3,466 | 3,527 | +1.55% | 1,831,300 | 3兆752億 | +8.76% | 91.45 | 2.9 |
01/19 | 3,517 | 3,531 | 3,445 | 3,473 | -0.97% | 2,423,300 | 3兆281億 | +7.66% | 90.05 | 2.86 |
01/18 | 3,548 | 3,548 | 3,489 | 3,507 | -0.79% | 2,475,100 | 3兆578億 | +9.25% | 90.93 | 2.88 |
01/17 | 3,490 | 3,595 | 3,490 | 3,535 | +2.23% | 3,624,500 | 3兆822億 | +10.75% | 91.66 | 2.91 |
01/16 | 3,405 | 3,485 | 3,404 | 3,458 | +2.58% | 3,001,900 | 3兆151億 | +8.95% | 89.66 | 2.84 |
01/15 | 3,335 | 3,438 | 3,335 | 3,371 | +1.17% | 2,874,800 | 2兆9392億 | +6.71% | 87.41 | 2.77 |
01/12 | 3,370 | 3,370 | 3,293 | 3,332 | +0.12% | 2,742,600 | 2兆9052億 | +5.91% | 86.39 | 2.74 |
01/11 | 3,301 | 3,345 | 3,292 | 3,328 | +1.16% | 2,059,800 | 2兆9017億 | +6.16% | 86.29 | 2.74 |
01/10 | 3,271 | 3,297 | 3,257 | 3,290 | +0.86% | 1,726,700 | 2兆8686億 | +5.31% | 85.31 | 2.71 |
01/09 | 3,280 | 3,288 | 3,252 | 3,262 | +0.31% | 1,792,600 | 2兆8442億 | +4.72% | 84.58 | 2.68 |
01/05 | 3,215 | 3,274 | 3,201 | 3,252 | +1.69% | 2,235,400 | 2兆8354億 | +4.7% | 84.32 | 2.68 |
01/04 | 3,179 | 3,198 | 3,143 | 3,198 | +1.49% | 1,693,100 | 2兆7884億 | +3.16% | 82.92 | 2.63 |
2023 | ||||||||||
12/29 | 3,180 | 3,187 | 3,129 | 3,151 | -0.76% | 1,608,900 | 2兆7474億 | +1.81% | 81.7 | 2.59 |
12/28 | 3,186 | 3,201 | 3,171 | 3,175 | -0.35% | 948,000 | 2兆7683億 | +2.68% | 82.32 | 2.61 |
12/27 | 3,156 | 3,186 | 3,149 | 3,186 | +1.11% | 1,514,600 | 2兆7779億 | +3.17% | 82.61 | 2.62 |
12/26 | 3,168 | 3,170 | 3,142 | 3,151 | -0.54% | 939,200 | 2兆7474億 | +2.24% | 81.7 | 2.59 |
12/25 | 3,190 | 3,195 | 3,166 | 3,168 | -0.44% | 757,700 | 2兆7622億 | +2.89% | 82.14 | 2.61 |
12/22 | 3,145 | 3,182 | 3,136 | 3,182 | +1.34% | 1,581,600 | 2兆7744億 | +3.45% | 82.51 | 2.62 |
12/21 | 3,139 | 3,141 | 3,096 | 3,140 | -0.1% | 1,380,800 | 2兆7378億 | +2.18% | 81.42 | 2.58 |
12/20 | 3,060 | 3,152 | 3,045 | 3,143 | +3.32% | 2,759,200 | 2兆7404億 | +2.18% | 81.49 | 2.59 |
12/19 | 3,051 | 3,052 | 3,006 | 3,042 | +0.2% | 1,228,400 | 2兆6523億 | -1.07% | 78.88 | 2.5 |
12/18 | 3,059 | 3,065 | 3,017 | 3,036 | -0.75% | 1,372,400 | 2兆6471億 | -1.4% | 78.72 | 2.5 |
12/15 | 3,065 | 3,075 | 3,041 | 3,059 | -0.23% | 1,770,200 | 2兆6672億 | -0.78% | 79.32 | 2.52 |
12/14 | 3,070 | 3,078 | 3,051 | 3,066 | +0.49% | 1,104,900 | 2兆6733億 | -0.62% | 79.5 | 2.52 |
12/13 | 3,084 | 3,089 | 3,045 | 3,051 | -1.13% | 1,160,200 | 2兆6602億 | -1.23% | 79.11 | 2.51 |
12/12 | 3,099 | 3,104 | 3,080 | 3,086 | -0.13% | 1,284,200 | 2兆6907億 | -0.26% | 80.02 | 2.54 |
12/11 | 3,068 | 3,090 | 3,054 | 3,090 | +0.98% | 1,052,000 | 2兆6942億 | -0.29% | 80.12 | 2.54 |
12/08 | 3,041 | 3,082 | 3,040 | 3,060 | -0.07% | 2,197,300 | 2兆6680億 | -1.35% | 79.34 | 2.52 |
12/07 | 3,087 | 3,098 | 3,056 | 3,062 | -0.97% | 1,302,600 | 2兆6698億 | -1.45% | 79.39 | 2.52 |
12/06 | 3,050 | 3,095 | 3,045 | 3,092 | +1.24% | 1,461,800 | 2兆6959億 | -0.61% | 80.17 | 2.54 |
12/05 | 3,040 | 3,055 | 3,024 | 3,054 | +0.49% | 1,512,100 | 2兆6628億 | -1.83% | 79.19 | 2.51 |
12/04 | 3,060 | 3,062 | 3,021 | 3,039 | -1.07% | 1,647,800 | 2兆6497億 | -2.35% | 78.8 | 2.5 |
12/01 | 3,074 | 3,082 | 3,053 | 3,072 | +0.36% | 1,533,800 | 2兆6785億 | -1.38% | 79.65 | 2.53 |
11/30 | 3,032 | 3,070 | 3,004 | 3,061 | +0.49% | 3,810,700 | 2兆6689億 | -1.73% | 79.37 | 2.52 |
11/29 | 3,068 | 3,068 | 3,028 | 3,046 | -1.39% | 1,622,500 | 2兆6558億 | -2.22% | 78.98 | 2.5 |
11/28 | 3,094 | 3,103 | 3,076 | 3,089 | +0.32% | 1,101,500 | 2兆6933億 | -0.83% | 80.09 | 2.54 |
11/27 | 3,087 | 3,109 | 3,062 | 3,079 | +0.29% | 1,055,900 | 2兆6846億 | -1.12% | 79.83 | 2.53 |
11/24 | 3,095 | 3,096 | 3,063 | 3,070 | +0.03% | 1,080,100 | 2兆6768億 | -1.41% | 79.6 | 2.52 |
11/22 | 3,045 | 3,085 | 3,042 | 3,069 | +0.79% | 910,700 | 2兆6759億 | -1.41% | 79.58 | 2.52 |
11/21 | 3,066 | 3,075 | 3,029 | 3,045 | -1.14% | 1,770,200 | 2兆6550億 | -2.18% | 78.95 | 2.5 |
11/20 | 3,090 | 3,115 | 3,061 | 3,080 | -0.23% | 1,470,300 | 2兆6855億 | -0.96% | 79.86 | 2.53 |
11/17 | 3,111 | 3,111 | 3,064 | 3,087 | -0.96% | 1,933,200 | 2兆6916億 | -0.68% | 80.04 | 2.54 |
11/16 | 3,195 | 3,198 | 3,111 | 3,117 | -2.5% | 2,242,300 | 2兆7177億 | +0.29% | 80.82 | 2.56 |
11/15 | 3,137 | 3,211 | 3,132 | 3,197 | +1.91% | 2,259,400 | 2兆7875億 | +3.03% | 82.89 | 2.63 |
11/14 | 3,162 | 3,164 | 3,137 | 3,137 | +0.16% | 1,050,500 | 2兆7352億 | +1.29% | 81.34 | 2.58 |
11/13 | 3,129 | 3,140 | 3,111 | 3,132 | +0.22% | 1,162,700 | 2兆7308億 | +1.26% | 81.21 | 2.58 |
11/10 | 3,126 | 3,129 | 3,096 | 3,125 | +0.06% | 1,270,400 | 2兆7247億 | +1.17% | 81.03 | 2.57 |
11/09 | 3,150 | 3,154 | 3,091 | 3,123 | -0.92% | 1,334,700 | 2兆7230億 | +1.36% | 80.98 | 2.57 |
11/08 | 3,199 | 3,199 | 3,151 | 3,152 | -0.72% | 967,100 | 2兆7483億 | +2.54% | 81.73 | 2.59 |
11/07 | 3,215 | 3,223 | 3,170 | 3,175 | -1.12% | 1,359,800 | 2兆7683億 | +3.59% | 82.32 | 2.61 |
11/06 | 3,210 | 3,216 | 3,182 | 3,211 | +1.04% | 1,880,500 | 2兆7997億 | +5.07% | 83.26 | 2.64 |
11/02 | 3,190 | 3,207 | 3,168 | 3,178 | 0% | 1,427,200 | 2兆7709億 | +4.27% | 82.4 | 2.61 |
11/01 | 3,183 | 3,188 | 3,155 | 3,178 | +0.35% | 1,844,600 | 2兆7709億 | +4.51% | 82.4 | 2.61 |
10/31 | 3,101 | 3,167 | 3,091 | 3,167 | +2.76% | 2,471,100 | 2兆7613億 | +4.42% | 82.12 | 2.6 |
10/30 | 3,076 | 3,088 | 3,067 | 3,082 | -0.58% | 1,112,900 | 2兆6872億 | +1.88% | 79.91 | 2.53 |
10/27 | 3,094 | 3,114 | 3,081 | 3,100 | +0.13% | 1,328,700 | 2兆7029億 | +2.65% | 80.38 | 2.55 |
10/26 | 3,088 | 3,129 | 3,078 | 3,096 | +0.19% | 1,747,200 | 2兆6994億 | +2.62% | 80.28 | 2.55 |
10/25 | 3,060 | 3,103 | 3,045 | 3,090 | +1.31% | 1,514,900 | 2兆6942億 | +2.45% | 80.12 | 2.54 |
10/24 | 3,055 | 3,073 | 3,029 | 3,050 | +0.1% | 1,339,400 | 2兆6593億 | +1.23% | 79.08 | 2.51 |
10/23 | 3,050 | 3,067 | 3,036 | 3,047 | -0.39% | 1,262,600 | 2兆6567億 | +1.09% | 79 | 2.51 |
10/20 | 3,075 | 3,086 | 3,053 | 3,059 | -0.75% | 1,288,400 | 2兆6672億 | +1.49% | 79.32 | 2.52 |
10/19 | 3,039 | 3,085 | 3,036 | 3,082 | +0.78% | 1,909,600 | 2兆6872億 | +2.32% | 79.91 | 2.53 |
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 2月期 | 2,480 3/2 | 1,201 1/31 | 10,451,300 3/9 | - | - | +14.52% 10/12 | -20.29% 1/22 |
2009年 2月期 | 1,641 6/6 | 572 2/27 | 12,459,600 4/8 | - | - | +20.63% 4/28 | -28.37% 10/10 |
2010年 2月期 | 1,056 6/15 | 525 3/13 | 21,049,800 1/8 | - | - | +18.02% 4/13 | -12.38% 7/13 |
2011年 2月期 | 1,123 4/26 | 883 9/8 | 12,628,300 10/7 | 8989億85万 | 7067億9381万 | +11.73% 4/5 | -18.19% 3/15 |
2012年 2月期 | 1,099 10/11 | 818 3/15 | 13,304,100 10/6 | 8796億9015万 | 6547億6482万 | +8.22% 10/11 | -5.97% 8/9 |
2013年 2月期 | 1,106 4/6 | 844 10/15 | 7,827,600 10/15 | 8852億9327万 | 6755億7642万 | +14.69% 3/27 | -7.34% 5/18 |
2014年 2月期 | 1,484 1/8 | 1,023 3/8 | 14,415,600 4/12 | 1兆2560億 | 8188億5625万 | +21.96% 4/12 | -10.63% 6/6 |
2015年 2月期 | 1,354 2/16 | 997 10/17 | 12,595,000 11/14 | 1兆1805億 | 8438億5759万 | +14.29% 11/14 | -8.69% 10/17 |
2016年 2月期 | 2,033 8/5 | 1,238 3/4 | 16,496,100 4/10 | 1兆7726億 | 1兆794億 | +17.43% 4/14 | -16.65% 1/21 |
2017年 2月期 | 1,764 12/21 | 1,401 8/19 8/18 | 8,604,500 7/7 | 1兆5380億 | 1兆2215億 | +9.6% 12/20 | -8.31% 7/8 |
2018年 2月期 | 1,960 1/9 | 1,577 4/13 | 6,761,800 2/6 | 1兆7089億 | 1兆3750億 | +8.39% 12/13 | -5.21% 3/2 |
2019年 2月期 | 2,792 11/9 | 1,736 3/2 | 14,107,700 12/20 | 2兆4344億 | 1兆5136億 | +10.49% 6/12 | -20.05% 12/25 |
2020年 2月期 | 2,399 1/16 | 1,794 8/6 | 7,067,200 10/10 | 2兆917億 | 1兆5642億 | +16.06% 3/30 | -13.27% 3/9 |
2021年 2月期 | 3,675 2/16 | 1,809 3/13 | 9,789,000 3/23 | 3兆2043億 | 1兆5773億 | +10.25% 11/26 | -9.74% 3/8 |
2022年 2月期 | 3,532 3/29 | 2,381 1/17 | 8,693,900 1/13 | 3兆796億 | 2兆760億 | +4.72% 2/16 | -12.38% 10/7 |
2023年 2月期 | 2,907 11/22 | 2,145 6/17 | 10,895,400 7/7 | 2兆5346億 | 1兆8702億 | +14.52% 7/7 | -8.69% 1/17 |
最新 | 3,557 2024/3/18 | 1,548,800 | 3兆1014億 | -0.64% 3,580 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/26 vs 1985/12/28
- 53%(1.53倍)
- 1987/12/28 vs 1986/12/26
- 4%(1.04倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 16%(1.16倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 46%(1.46倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- 21%(1.21倍)
- 1996/12/30 vs 1995/12/29
- 46%(1.46倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 24%(1.24倍)
- 1999/12/30 vs 1998/12/30
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/30
- 39%(1.39倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 75%(1.75倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- 35%(1.35倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 54%(1.54倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- 13%(1.13倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- 50%(1.5倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/03/18 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
214円(1983/02/15) - 1563%(16.63倍)
3,557円(3/18)