株価チャート
株価
5/20
- 前日 (5/17)
- 1,554
- 始値
- 1,553
- 高値
- 1,573
- 安値
- 1,552
- 終値 +0.58%
- 1,563
- 出来高 -47.16%
- 56,938,900
乖離率
- 株価(5日)
移動平均値 - -0.26%
1,567 - 株価(25日)
移動平均値 - +0.51%
1,555 - 出来高(5日)
移動平均値 - -34.86%
87,416,520
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 | 1,553 | 1,573 | 1,552 | 1,563 | +0.58% | 56,938,900 | 19兆2838億 | +0.51% | 12.29 | 0.94 |
05/17 | 1,528 | 1,578 | 1,523 | 1,554 | +2.04% | 107,747,200 | 19兆1728億 | 0% | 12.22 | 0.93 |
05/16 | 1,551 | 1,561 | 1,502 | 1,523 | -4.27% | 159,290,800 | 18兆7903億 | -1.99% | 11.98 | 0.91 |
05/15 | 1,617 | 1,626 | 1,591 | 1,591 | -0.93% | 70,435,500 | 19兆6292億 | +2.32% | 12.51 | 0.95 |
05/14 | 1,600 | 1,613 | 1,591 | 1,606 | +0.31% | 42,670,200 | 19兆8143億 | +3.48% | 12.63 | 0.96 |
05/13 | 1,600 | 1,617 | 1,590 | 1,601 | +0.5% | 64,361,200 | 19兆7526億 | +3.29% | 12.59 | 0.96 |
05/10 | 1,587 | 1,613 | 1,583 | 1,593 | +0.57% | 73,830,500 | 19兆6539億 | +3.04% | 12.53 | 0.95 |
05/09 | 1,569 | 1,593 | 1,565 | 1,584 | +2.13% | 69,999,200 | 19兆5429億 | +2.72% | 12.46 | 0.95 |
05/08 | 1,560 | 1,566 | 1,546 | 1,551 | -0.51% | 35,760,700 | 19兆1357億 | +0.78% | 12.2 | 0.93 |
05/07 | 1,568 | 1,568 | 1,543 | 1,559 | +0.32% | 43,814,000 | 19兆2344億 | +1.3% | 12.26 | 0.93 |
05/02 | 1,557 | 1,559 | 1,543 | 1,554 | -0.64% | 31,113,300 | 19兆1728億 | +1.04% | 12.22 | 0.93 |
05/01 | 1,568 | 1,572 | 1,549 | 1,564 | -1.01% | 45,797,000 | 19兆2961億 | +1.62% | 12.3 | 0.94 |
04/30 | 1,543 | 1,580 | 1,540 | 1,580 | +1.74% | 57,840,300 | 19兆4935億 | +2.66% | 12.43 | 0.95 |
04/26 | 1,550 | 1,568 | 1,525 | 1,553 | +0.06% | 61,190,400 | 19兆1604億 | +0.91% | 12.22 | 0.93 |
04/25 | 1,564 | 1,572 | 1,550 | 1,552 | -1.15% | 35,517,800 | 19兆1481億 | +0.71% | 12.21 | 0.93 |
04/24 | 1,566 | 1,572 | 1,553 | 1,570 | +0.96% | 45,715,700 | 19兆3702億 | +1.82% | 12.35 | 0.94 |
04/23 | 1,561 | 1,572 | 1,548 | 1,555 | +0.58% | 48,408,400 | 19兆1851億 | +0.97% | 12.23 | 0.93 |
04/22 | 1,527 | 1,554 | 1,522 | 1,546 | +3.07% | 73,855,500 | 19兆741億 | +0.45% | 12.16 | 0.93 |
04/19 | 1,521 | 1,526 | 1,481 | 1,500 | -1.12% | 64,517,700 | 18兆5065億 | -2.41% | 11.8 | 0.9 |
04/18 | 1,484 | 1,524 | 1,484 | 1,517 | +1.61% | 49,230,800 | 18兆7163億 | -1.37% | 11.93 | 0.91 |
04/17 | 1,520 | 1,520 | 1,479 | 1,493 | -1.13% | 50,614,200 | 18兆4202億 | -2.99% | 11.74 | 0.89 |
04/16 | 1,537 | 1,553 | 1,507 | 1,510 | -2.14% | 60,652,500 | 18兆6299億 | -1.95% | 11.88 | 0.9 |
04/15 | 1,525 | 1,543 | 1,516 | 1,543 | -0.45% | 42,520,500 | 19兆370億 | 0% | 12.14 | 0.92 |
04/12 | 1,565 | 1,566 | 1,539 | 1,550 | -0.83% | 50,804,800 | 19兆1234億 | +0.26% | 12.19 | 0.93 |
04/11 | 1,532 | 1,564 | 1,532 | 1,563 | +1.76% | 54,463,800 | 19兆2838億 | +0.9% | 12.29 | 0.94 |
04/10 | 1,535 | 1,541 | 1,531 | 1,536 | -0.78% | 35,143,800 | 18兆9507億 | -0.97% | 12.08 | 0.92 |
04/09 | 1,550 | 1,556 | 1,532 | 1,548 | 0% | 47,275,500 | 19兆987億 | -0.32% | 12.18 | 0.93 |
04/08 | 1,534 | 1,548 | 1,528 | 1,548 | +1.44% | 44,993,200 | 19兆987億 | -0.39% | 12.18 | 0.93 |
04/05 | 1,514 | 1,526 | 1,509 | 1,526 | -1.48% | 53,495,200 | 18兆8273億 | -1.86% | 12 | 0.91 |
04/04 | 1,528 | 1,562 | 1,516 | 1,549 | +2.51% | 76,582,900 | 19兆1111億 | -0.45% | 12.18 | 0.93 |
04/03 | 1,490 | 1,515 | 1,481 | 1,511 | +1.07% | 52,643,600 | 18兆6422億 | -2.83% | 11.89 | 0.9 |
04/02 | 1,510 | 1,529 | 1,492 | 1,495 | 0% | 67,769,500 | 18兆4448億 | -3.92% | 11.76 | 0.89 |
04/01 | 1,557 | 1,564 | 1,489 | 1,495 | -3.98% | 82,315,700 | 18兆4448億 | -3.92% | 11.76 | 0.89 |
03/29 | 1,549 | 1,561 | 1,546 | 1,557 | +1.43% | 42,979,300 | 19兆2098億 | +0.06% | 12.41 | 0.94 |
03/28 | 1,541 | 1,570 | 1,535 | 1,535 | -2.29% | 69,498,500 | 18兆9383億 | -1.16% | 12.23 | 0.93 |
03/27 | 1,570 | 1,592 | 1,567 | 1,571 | +0.32% | 85,351,800 | 19兆3825億 | +1.29% | 12.52 | 0.95 |
03/26 | 1,587 | 1,587 | 1,562 | 1,566 | -0.95% | 59,954,700 | 19兆3208億 | +1.16% | 12.48 | 0.95 |
03/25 | 1,597 | 1,598 | 1,579 | 1,581 | -1.31% | 65,873,500 | 19兆5059億 | +2.46% | 12.6 | 0.96 |
03/22 | 1,582 | 1,604 | 1,573 | 1,602 | +1.84% | 87,299,300 | 19兆7650億 | +4.3% | 12.77 | 0.97 |
03/21 | 1,544 | 1,574 | 1,528 | 1,573 | +2.95% | 114,661,500 | 19兆4072億 | +2.95% | 12.54 | 0.95 |
03/19 | 1,530 | 1,553 | 1,479 | 1,528 | -0.39% | 120,416,400 | 18兆8520億 | +0.39% | 12.18 | 0.93 |
03/18 | 1,523 | 1,536 | 1,509 | 1,534 | +1.93% | 66,555,300 | 18兆9260億 | +1.19% | 12.22 | 0.93 |
03/15 | 1,503 | 1,536 | 1,501 | 1,505 | -0.99% | 108,961,200 | 18兆5682億 | -0.33% | 11.99 | 0.91 |
03/14 | 1,522 | 1,531 | 1,505 | 1,520 | -0.72% | 67,340,500 | 18兆7533億 | +0.93% | 12.11 | 0.92 |
03/13 | 1,571 | 1,578 | 1,521 | 1,531 | -0.26% | 70,811,000 | 18兆8890億 | +2% | 12.2 | 0.93 |
03/12 | 1,535 | 1,551 | 1,509 | 1,535 | -2.1% | 95,421,000 | 18兆9383億 | +2.47% | 12.23 | 0.93 |
03/11 | 1,625 | 1,626 | 1,546 | 1,568 | -3.92% | 125,706,100 | 19兆3455億 | +5.09% | 12.5 | 0.95 |
03/08 | 1,617 | 1,646 | 1,607 | 1,632 | +0.93% | 132,212,500 | 20兆1351億 | +9.9% | 13.01 | 0.99 |
03/07 | 1,616 | 1,644 | 1,601 | 1,617 | +0.56% | 115,109,000 | 19兆9500億 | +9.63% | 12.89 | 0.98 |
03/06 | 1,592 | 1,610 | 1,586 | 1,608 | +0.69% | 91,680,600 | 19兆8390億 | +9.76% | 12.81 | 0.98 |
03/05 | 1,572 | 1,597 | 1,566 | 1,597 | +1.78% | 84,960,500 | 19兆7033億 | +9.68% | 12.73 | 0.97 |
03/04 | 1,575 | 1,576 | 1,559 | 1,569 | -0.13% | 66,349,200 | 19兆3578億 | +8.58% | 12.5 | 0.95 |
03/01 | 1,525 | 1,572 | 1,522 | 1,571 | +1.88% | 95,139,500 | 19兆3825億 | +9.25% | 12.52 | 0.95 |
02/29 | 1,522 | 1,542 | 1,514 | 1,542 | +1.38% | 86,174,200 | 19兆247億 | +7.83% | 12.29 | 0.94 |
02/28 | 1,541 | 1,552 | 1,511 | 1,521 | -1.04% | 78,955,100 | 18兆7656億 | +7.04% | 12.12 | 0.92 |
02/27 | 1,517 | 1,550 | 1,509 | 1,537 | +1.45% | 98,299,000 | 18兆9630億 | +8.78% | 12.25 | 0.93 |
02/26 | 1,500 | 1,526 | 1,497 | 1,515 | +1.68% | 81,583,200 | 18兆6916億 | +7.98% | 12.07 | 0.92 |
02/22 | 1,493 | 1,496 | 1,484 | 1,490 | +0.95% | 63,324,400 | 18兆3831億 | +6.89% | 11.87 | 0.9 |
02/21 | 1,484 | 1,488 | 1,473 | 1,476 | -0.81% | 50,298,700 | 18兆2104億 | +6.42% | 11.76 | 0.9 |
02/20 | 1,505 | 1,527 | 1,482 | 1,488 | -0.67% | 80,527,900 | 18兆3585億 | +7.9% | 11.86 | 0.9 |
02/19 | 1,450 | 1,498 | 1,450 | 1,498 | +3.88% | 89,089,400 | 18兆4818億 | +9.26% | 11.94 | 0.91 |
02/16 | 1,416 | 1,444 | 1,412 | 1,442 | +2.71% | 96,849,200 | 17兆7909億 | +5.87% | 11.49 | 0.87 |
02/15 | 1,420 | 1,421 | 1,403 | 1,404 | -0.35% | 60,150,000 | 17兆3221億 | +3.54% | 11.19 | 0.85 |
02/14 | 1,411 | 1,419 | 1,405 | 1,409 | -0.14% | 55,120,800 | 17兆3838億 | +4.37% | 11.23 | 0.85 |
02/13 | 1,405 | 1,412 | 1,395 | 1,411 | +1.8% | 62,452,600 | 17兆4085億 | +4.99% | 11.24 | 0.86 |
02/09 | 1,390 | 1,395 | 1,373 | 1,386 | +0.14% | 56,641,300 | 17兆1000億 | +3.59% | 11.05 | 0.84 |
02/08 | 1,405 | 1,406 | 1,383 | 1,384 | -1.42% | 63,266,500 | 17兆753億 | +3.98% | 11.03 | 0.84 |
02/07 | 1,391 | 1,409 | 1,386 | 1,404 | +0.29% | 50,674,700 | 17兆3221億 | +6.04% | 11.19 | 0.85 |
02/06 | 1,413 | 1,429 | 1,400 | 1,400 | -2.57% | 97,220,200 | 17兆2727億 | +6.38% | 11.16 | 0.85 |
02/05 | 1,410 | 1,441 | 1,405 | 1,437 | +3.23% | 99,904,400 | 17兆7292億 | +9.78% | 11.45 | 0.87 |
02/02 | 1,384 | 1,392 | 1,376 | 1,392 | +0.22% | 59,659,100 | 17兆1740億 | +7.16% | 11.09 | 0.84 |
02/01 | 1,378 | 1,399 | 1,378 | 1,389 | -0.43% | 67,598,100 | 17兆1370億 | +7.51% | 11.07 | 0.84 |
01/31 | 1,370 | 1,395 | 1,365 | 1,395 | +2.27% | 83,406,100 | 17兆2111億 | +8.56% | 11.12 | 0.85 |
01/30 | 1,368 | 1,369 | 1,361 | 1,364 | -0.29% | 42,962,300 | 16兆8286億 | +6.81% | 10.87 | 0.83 |
01/29 | 1,370 | 1,377 | 1,361 | 1,368 | +2.01% | 58,941,000 | 16兆8779億 | +7.72% | 10.9 | 0.83 |
01/26 | 1,363 | 1,367 | 1,341 | 1,341 | -3.11% | 93,031,600 | 16兆5448億 | +6.26% | 10.69 | 0.81 |
01/25 | 1,392 | 1,397 | 1,374 | 1,384 | 0% | 91,672,900 | 17兆753億 | +10.1% | 11.03 | 0.84 |
01/24 | 1,316 | 1,385 | 1,314 | 1,384 | +5.25% | 166,119,500 | 17兆753億 | +10.81% | 11.03 | 0.84 |
01/23 | 1,308 | 1,328 | 1,300 | 1,315 | +0.54% | 93,799,300 | 16兆2240億 | +5.79% | 10.48 | 0.8 |
01/22 | 1,300 | 1,308 | 1,294 | 1,308 | +1.08% | 55,593,300 | 16兆1377億 | +5.4% | 10.42 | 0.79 |
01/19 | 1,306 | 1,306 | 1,292 | 1,294 | -0.38% | 60,287,900 | 15兆9649億 | +4.35% | 10.31 | 0.78 |
01/18 | 1,297 | 1,303 | 1,290 | 1,299 | +0.46% | 50,038,500 | 16兆266億 | +4.84% | 10.35 | 0.79 |
01/17 | 1,294 | 1,303 | 1,288 | 1,293 | +0.62% | 80,529,100 | 15兆9526億 | +4.53% | 10.3 | 0.78 |
01/16 | 1,293 | 1,295 | 1,279 | 1,285 | -0.7% | 49,091,500 | 15兆8539億 | +3.96% | 10.24 | 0.78 |
01/15 | 1,278 | 1,295 | 1,274 | 1,294 | +2.05% | 60,165,800 | 15兆9649億 | +4.86% | 10.31 | 0.78 |
01/12 | 1,280 | 1,285 | 1,266 | 1,268 | -1.01% | 71,206,800 | 15兆6442億 | +2.92% | 10.1 | 0.77 |
01/11 | 1,273 | 1,288 | 1,267 | 1,281 | +1.67% | 82,084,400 | 15兆8046億 | +4.06% | 10.21 | 0.78 |
01/10 | 1,253 | 1,268 | 1,251 | 1,260 | 0% | 54,849,300 | 15兆5455億 | +2.36% | 10.04 | 0.76 |
01/09 | 1,271 | 1,271 | 1,252 | 1,260 | +0.16% | 54,293,500 | 15兆5455億 | +2.44% | 10.04 | 0.76 |
01/05 | 1,233 | 1,258 | 1,233 | 1,258 | +2.69% | 67,823,400 | 15兆5208億 | +2.28% | 10.03 | 0.76 |
01/04 | 1,212 | 1,225 | 1,200 | 1,225 | +1.07% | 64,417,600 | 15兆1136億 | -0.49% | 9.76 | 0.74 |
2023 | ||||||||||
12/29 | 1,205 | 1,214 | 1,203 | 1,212 | +0.66% | 46,796,400 | 14兆9533億 | -1.78% | 9.49 | 0.75 |
12/28 | 1,205 | 1,211 | 1,200 | 1,204 | -0.5% | 67,936,400 | 14兆8546億 | -2.59% | 9.43 | 0.74 |
12/27 | 1,204 | 1,211 | 1,203 | 1,210 | +0.5% | 47,138,300 | 14兆9286億 | -2.34% | 9.48 | 0.75 |
12/26 | 1,202 | 1,206 | 1,196 | 1,204 | -0.25% | 33,587,000 | 14兆8546億 | -2.98% | 9.43 | 0.74 |
12/25 | 1,220 | 1,227 | 1,205 | 1,207 | -0.74% | 29,668,000 | 14兆8916億 | -2.9% | 9.45 | 0.75 |
12/22 | 1,187 | 1,217 | 1,187 | 1,216 | +2.88% | 65,889,400 | 15兆26億 | -2.41% | 9.52 | 0.75 |
12/21 | 1,177 | 1,187 | 1,171 | 1,182 | -0.51% | 44,567,600 | 14兆5831億 | -5.29% | 9.26 | 0.73 |
12/20 | 1,167 | 1,201 | 1,164 | 1,188 | +0.25% | 67,595,800 | 14兆6572億 | -5.04% | 9.3 | 0.73 |
12/19 | 1,198 | 1,202 | 1,172 | 1,185 | -1.17% | 86,084,300 | 14兆6201億 | -5.58% | 9.28 | 0.73 |
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 | 1,950 1,950,000 4/7 | 1,260 1,260,000 3/19 | 155,105,000 155,105 6/8 | - | - | +7.7% 7/11 | -15.49% 5/25 |
2008年 3月期 | 1,430 1,430,000 6/18 1,430,000 6/15 他2件 | 782 3/17 | 134,015,000 134,015 8/17 | - | - | +21.25% 12/6 | -16.75% 1/22 |
2009年 3月期 | 1,173 4/30 | 377 3/10 | 165,186,800 12/9 | - | - | +26.25% 5/8 | -31.81% 10/28 |
2010年 3月期 | 699 5/11 | 437 12/15 | 480,777,100 12/22 | - | - | +27.96% 5/11 | -16.97% 10/2 |
2011年 3月期 | 520 4/15 | 321 3/15 | 180,716,900 3/15 | 7兆3571億 | 4兆5416億 | +7.66% 11/19 | -18.86% 3/15 |
2012年 3月期 | 448 3/19 | 318 11/25 | 140,590,700 5/13 | 6兆3384億 | 4兆4991億 | +13.08% 2/15 | -11.64% 8/24 |
2013年 3月期 | 592 3/12 | 328 6/4 | 223,726,200 3/11 | 8兆3758億 | 4兆6406億 | +19.98% 1/4 | -9.81% 5/21 |
2014年 3月期 | 750 5/15 | 515 4/2 | 333,044,000 4/5 | 10兆6113億 | 7兆2864億 | +11.49% 5/13 | -14.4% 6/3 |
2015年 3月期 | 811 3/17 | 523 4/11 | 156,920,400 11/17 | 11兆4909億 | 7兆4076億 | +16.96% 2/19 | -9.43% 10/17 |
2016年 3月期 | 937 6/1 | 432 2/12 | 269,335,700 2/12 | 13兆2762億 | 6兆1209億 | +13.98% 3/14 | -26.32% 2/12 |
2017年 3月期 | 779 2/16 2/15 | 426 7/8 | 364,603,200 11/11 | 11兆375億 | 6兆359億 | +25.62% 11/16 | -12.53% 6/28 |
2018年 3月期 | 894 1/16 | 642 4/17 | 172,431,800 11/30 | 12兆5407億 | 9兆964億 | +7.85% 10/27 | -10.03% 2/14 |
2019年 3月期 | 756 4/26 | 515 12/26 | 172,490,500 7/31 | 10兆5084億 | 7兆1212億 | +8.45% 7/30 | -13.44% 12/25 |
2020年 3月期 | 603 12/19 12/18 | 380 3/23 3/17 | 239,816,200 3/13 | 8兆2416億 | 5兆1611億 | +11.61% 9/11 | -24.47% 3/13 |
2021年 3月期 | 660 3/22 | 383 4/6 | 193,843,000 3/19 | 8兆9641億 | 5兆2019億 | +13.76% 3/19 | -6.29% 7/31 |
2022年 3月期 | 828 3/23 | 564 7/20 | 158,288,300 3/22 | 10兆9974億 | 7兆6602億 | +11.53% 3/23 | -8.64% 3/8 |
2023年 3月期 | 1,000 2/20 | 633 10/3 | 308,652,800 12/21 | 12兆6877億 | 8兆4075億 | +16.99% 12/23 | -14.12% 3/14 |
2024年 3月期 | 1,646 3/8 | 831 4/6 | 206,503,500 7/28 | 20兆3078億 | 10兆5434億 | +12.95% 9/13 | -5.55% 12/19 |
最新 | 1,563 2024/5/20 | 56,938,900 | 19兆2838億 | +0.51% 1,555 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 54%(1.54倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 41%(1.41倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- 42%(1.42倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/05/20 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
318円(2011/11/25) - 392%(4.92倍)
1,563円(5/20)