株価チャート
株価
3/27
- 前日 (3/26)
- 8,005
- 始値
- 8,261
- 高値
- 8,279
- 安値
- 8,133
- 終値 +2.1%
- 8,173
- 出来高 +30.5%
- 1,930,600
乖離率
- 株価(5日)
移動平均値 - +2.09%
8,006 - 株価(25日)
移動平均値 - +7.02%
7,637 - 出来高(5日)
移動平均値 - +3.84%
1,859,220
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 | 8,261 | 8,279 | 8,133 | 8,173 | +2.1% | 1,930,600 | 4兆3813億 | +7.02% | 15.43 | 1.12 |
03/26 | 7,940 | 8,021 | 7,881 | 8,005 | +2.16% | 1,479,400 | 4兆2912億 | +5.15% | 15.11 | 1.1 |
03/25 | 8,052 | 8,052 | 7,830 | 7,836 | -2.22% | 1,452,900 | 4兆2006億 | +3.23% | 14.79 | 1.07 |
03/22 | 8,071 | 8,113 | 7,992 | 8,014 | +0.14% | 1,808,500 | 4兆2960億 | +5.77% | 15.13 | 1.1 |
03/21 | 7,988 | 8,066 | 7,854 | 8,003 | +3.18% | 2,624,700 | 4兆2901億 | +6.44% | 15.1 | 1.1 |
03/19 | 7,670 | 7,804 | 7,660 | 7,756 | +0.22% | 2,120,400 | 4兆1577億 | +3.91% | 14.64 | 1.06 |
03/18 | 7,660 | 7,844 | 7,635 | 7,739 | +0.93% | 1,839,100 | 4兆1486億 | +4.69% | 14.61 | 1.06 |
03/15 | 7,562 | 7,681 | 7,534 | 7,668 | +0.27% | 3,898,500 | 4兆1105億 | +4.7% | 14.47 | 1.05 |
03/14 | 7,695 | 7,726 | 7,575 | 7,647 | -0.92% | 1,999,300 | 4兆993億 | +5.37% | 14.43 | 1.05 |
03/13 | 7,690 | 7,778 | 7,620 | 7,718 | +1.83% | 2,452,000 | 4兆1373億 | +7.33% | 14.57 | 1.06 |
03/12 | 7,693 | 7,705 | 7,451 | 7,579 | -3.45% | 3,354,000 | 4兆628億 | +6.37% | 14.3 | 1.04 |
03/11 | 8,042 | 8,142 | 7,750 | 7,850 | -2.01% | 3,134,100 | 4兆2081億 | +11.14% | 14.82 | 1.07 |
03/08 | 7,955 | 8,135 | 7,843 | 8,011 | +2.16% | 3,306,500 | 4兆2944億 | +14.57% | 15.12 | 1.1 |
03/07 | 7,707 | 7,912 | 7,707 | 7,842 | +2.35% | 2,588,400 | 4兆2038億 | +13.37% | 14.8 | 1.07 |
03/06 | 7,548 | 7,663 | 7,522 | 7,662 | +1% | 2,035,400 | 4兆1073億 | +11.89% | 14.46 | 1.05 |
03/05 | 7,599 | 7,635 | 7,493 | 7,586 | -0.08% | 1,625,700 | 4兆666億 | +11.84% | 14.32 | 1.04 |
03/04 | 7,499 | 7,673 | 7,471 | 7,592 | +1.13% | 2,499,500 | 4兆698億 | +13.01% | 14.33 | 1.04 |
03/01 | 7,413 | 7,693 | 7,413 | 7,507 | +1.31% | 5,390,400 | 4兆242億 | +12.8% | 14.17 | 1.03 |
02/29 | 7,355 | 7,466 | 7,304 | 7,410 | +1.95% | 4,698,700 | 3兆9722億 | +12.34% | 13.99 | 1.01 |
02/28 | 7,119 | 7,304 | 7,074 | 7,268 | +2.48% | 2,342,800 | 3兆8961億 | +11.11% | 13.72 | 0.99 |
02/27 | 7,101 | 7,187 | 7,074 | 7,092 | -1.09% | 1,728,600 | 3兆8018億 | +9.24% | 13.39 | 0.97 |
02/26 | 7,110 | 7,210 | 7,091 | 7,170 | -0.35% | 3,133,000 | 3兆8436億 | +11.28% | 13.53 | 0.98 |
02/22 | 7,290 | 7,293 | 7,154 | 7,195 | -0.74% | 2,222,100 | 3兆8570億 | +12.6% | 13.58 | 0.98 |
02/21 | 7,296 | 7,333 | 7,185 | 7,249 | -1.52% | 2,310,000 | 3兆8859億 | +14.34% | 13.68 | 0.99 |
02/20 | 7,530 | 7,542 | 7,291 | 7,361 | -2.61% | 2,356,400 | 3兆9460億 | +17.12% | 13.89 | 1.01 |
02/19 | 7,482 | 7,559 | 7,440 | 7,558 | +1.27% | 2,129,100 | 4兆516億 | +21.39% | 14.26 | 1.03 |
02/16 | 7,600 | 7,601 | 7,427 | 7,463 | -0.19% | 4,614,400 | 4兆7億 | +21.27% | 14.09 | 1.02 |
02/15 | 7,100 | 7,490 | 6,939 | 7,477 | +13.75% | 5,190,900 | 4兆82億 | +22.84% | 14.11 | 1.02 |
02/14 | 6,550 | 6,709 | 6,507 | 6,573 | -0.65% | 3,013,700 | 3兆5235億 | +9.28% | 12.41 | 0.9 |
02/13 | 6,370 | 6,684 | 6,368 | 6,616 | +10.82% | 4,261,500 | 3兆5466億 | +10.64% | 12.49 | 0.91 |
02/09 | 6,026 | 6,047 | 5,970 | 5,970 | -1.24% | 1,136,600 | 3兆2003億 | +0.44% | 11.27 | 0.82 |
02/08 | 6,010 | 6,089 | 5,983 | 6,045 | +0.9% | 1,483,100 | 3兆2405億 | +1.96% | 11.41 | 0.83 |
02/07 | 5,970 | 5,997 | 5,941 | 5,991 | +0.18% | 1,400,800 | 3兆2116億 | +1.39% | 11.31 | 0.82 |
02/06 | 6,056 | 6,084 | 5,972 | 5,980 | -1.69% | 1,502,400 | 3兆2057億 | +1.58% | 11.29 | 0.82 |
02/05 | 6,079 | 6,106 | 6,028 | 6,083 | +0.88% | 1,059,700 | 3兆2609億 | +3.75% | 11.48 | 0.83 |
02/02 | 6,050 | 6,057 | 6,021 | 6,030 | -0.63% | 949,200 | 3兆2325億 | +3.34% | 11.38 | 0.83 |
02/01 | 6,100 | 6,122 | 6,054 | 6,068 | -1.3% | 986,900 | 3兆2528億 | +4.46% | 11.45 | 0.83 |
01/31 | 6,060 | 6,148 | 6,030 | 6,148 | +0.74% | 1,370,300 | 3兆2957億 | +6.39% | 11.6 | 0.84 |
01/30 | 6,087 | 6,145 | 6,070 | 6,103 | +0.88% | 1,385,800 | 3兆2716億 | +6.19% | 11.52 | 0.84 |
01/29 | 6,008 | 6,079 | 6,008 | 6,050 | +1.63% | 1,200,200 | 3兆2432億 | +5.75% | 11.42 | 0.83 |
01/26 | 6,022 | 6,041 | 5,944 | 5,953 | -1.2% | 1,317,500 | 3兆1912億 | +4.55% | 11.24 | 0.81 |
01/25 | 6,067 | 6,084 | 6,006 | 6,025 | -0.08% | 1,467,800 | 3兆2298億 | +6.32% | 11.37 | 0.82 |
01/24 | 6,008 | 6,046 | 5,986 | 6,030 | -0.02% | 1,159,500 | 3兆2325億 | +6.9% | 11.38 | 0.83 |
01/23 | 6,055 | 6,070 | 5,982 | 6,031 | +0.02% | 1,450,300 | 3兆2330億 | +7.33% | 11.38 | 0.83 |
01/22 | 5,951 | 6,044 | 5,940 | 6,030 | +2.78% | 1,357,400 | 3兆2325億 | +7.62% | 11.38 | 0.83 |
01/19 | 5,929 | 5,952 | 5,852 | 5,867 | +0.26% | 1,308,700 | 3兆1451億 | +4.99% | 11.07 | 0.8 |
01/18 | 5,957 | 5,977 | 5,850 | 5,852 | -1.71% | 1,372,000 | 3兆1370億 | +4.89% | 11.04 | 0.8 |
01/17 | 5,889 | 6,108 | 5,877 | 5,954 | +1.69% | 1,781,000 | 3兆1917億 | +6.91% | 11.24 | 0.81 |
01/16 | 5,892 | 5,902 | 5,846 | 5,855 | -0.76% | 1,214,000 | 3兆1386億 | +5.27% | 11.05 | 0.8 |
01/15 | 5,752 | 5,908 | 5,752 | 5,900 | +2.72% | 1,221,600 | 3兆1628億 | +6.19% | 11.14 | 0.81 |
01/12 | 5,808 | 5,808 | 5,727 | 5,744 | -1.02% | 1,723,800 | 3兆791億 | +3.63% | 10.84 | 0.79 |
01/11 | 5,733 | 5,836 | 5,730 | 5,803 | +2.15% | 1,864,400 | 3兆1108億 | +4.8% | 10.95 | 0.79 |
01/10 | 5,699 | 5,728 | 5,642 | 5,681 | -0.32% | 1,530,900 | 3兆454億 | +2.77% | 10.72 | 0.78 |
01/09 | 5,731 | 5,781 | 5,699 | 5,699 | -0.02% | 1,423,400 | 3兆550億 | +3.21% | 10.76 | 0.78 |
01/05 | 5,629 | 5,728 | 5,629 | 5,700 | +1.91% | 1,506,100 | 3兆556億 | +3.37% | 10.76 | 0.78 |
01/04 | 5,453 | 5,599 | 5,413 | 5,593 | +0.85% | 2,271,000 | 2兆9982億 | +1.58% | 10.56 | 0.77 |
2023 | ||||||||||
12/29 | 5,470 | 5,584 | 5,465 | 5,546 | +1.72% | 1,632,300 | 2兆9730億 | +0.8% | 10.47 | 0.76 |
12/28 | 5,410 | 5,465 | 5,410 | 5,452 | +1.17% | 1,008,600 | 2兆9226億 | -0.87% | 10.29 | 0.75 |
12/27 | 5,409 | 5,421 | 5,368 | 5,389 | +0.43% | 1,053,800 | 2兆8888億 | -2.02% | 10.17 | 0.74 |
12/26 | 5,384 | 5,386 | 5,342 | 5,366 | -0.24% | 729,000 | 2兆8765億 | -2.45% | 10.13 | 0.74 |
12/25 | 5,427 | 5,429 | 5,350 | 5,379 | +0.82% | 755,700 | 2兆8835億 | -2.24% | 10.15 | 0.74 |
12/22 | 5,330 | 5,367 | 5,322 | 5,335 | -0.07% | 992,600 | 2兆8599億 | -3.19% | 10.07 | 0.73 |
12/21 | 5,430 | 5,453 | 5,335 | 5,339 | -1.86% | 1,114,800 | 2兆8620億 | -3.28% | 10.08 | 0.73 |
12/20 | 5,399 | 5,485 | 5,379 | 5,440 | +1.15% | 1,163,500 | 2兆9162億 | -1.66% | 10.27 | 0.75 |
12/19 | 5,333 | 5,386 | 5,322 | 5,378 | +1.84% | 1,313,100 | 2兆8829億 | -2.98% | 10.15 | 0.74 |
12/18 | 5,349 | 5,349 | 5,252 | 5,281 | -1.86% | 1,659,500 | 2兆8309億 | -4.93% | 9.97 | 0.73 |
12/15 | 5,399 | 5,471 | 5,379 | 5,381 | -1.63% | 2,166,800 | 2兆8846億 | -3.34% | 10.16 | 0.74 |
12/14 | 5,569 | 5,586 | 5,456 | 5,470 | -2.98% | 2,125,500 | 2兆9323億 | -1.88% | 10.32 | 0.75 |
12/13 | 5,641 | 5,652 | 5,587 | 5,638 | -0.16% | 936,100 | 3兆223億 | +1.17% | 10.64 | 0.77 |
12/12 | 5,635 | 5,697 | 5,610 | 5,647 | +0.05% | 972,000 | 3兆271億 | +1.36% | 10.66 | 0.78 |
12/11 | 5,630 | 5,652 | 5,592 | 5,644 | +0.7% | 1,171,600 | 3兆255億 | +1.26% | 10.65 | 0.77 |
12/08 | 5,722 | 5,723 | 5,587 | 5,605 | -2.96% | 2,196,100 | 3兆46億 | +0.54% | 10.58 | 0.77 |
12/07 | 5,695 | 5,780 | 5,686 | 5,776 | +1.1% | 1,452,600 | 3兆963億 | +3.61% | 10.9 | 0.79 |
12/06 | 5,624 | 5,724 | 5,598 | 5,713 | +2.38% | 1,688,600 | 3兆625億 | +2.68% | 10.78 | 0.78 |
12/05 | 5,594 | 5,651 | 5,579 | 5,580 | -0.23% | 1,201,500 | 2兆9912億 | +0.52% | 10.53 | 0.77 |
12/04 | 5,561 | 5,607 | 5,515 | 5,593 | +0.2% | 1,188,600 | 2兆9982億 | +0.83% | 10.56 | 0.77 |
12/01 | 5,584 | 5,619 | 5,555 | 5,582 | +0.89% | 1,113,500 | 2兆9923億 | +0.76% | 10.54 | 0.77 |
11/30 | 5,448 | 5,540 | 5,439 | 5,533 | +0.65% | 2,452,100 | 2兆9660億 | -0.02% | 10.44 | 0.76 |
11/29 | 5,481 | 5,518 | 5,461 | 5,497 | +0.04% | 1,303,400 | 2兆9467億 | -0.56% | 10.37 | 0.75 |
11/28 | 5,500 | 5,506 | 5,469 | 5,495 | +0.05% | 1,173,600 | 2兆9457億 | -0.52% | 10.37 | 0.75 |
11/27 | 5,514 | 5,554 | 5,450 | 5,492 | -0.09% | 1,303,900 | 2兆9441億 | -0.53% | 10.37 | 0.75 |
11/24 | 5,519 | 5,524 | 5,465 | 5,497 | +0.84% | 1,082,000 | 2兆9467億 | -0.45% | 10.37 | 0.75 |
11/22 | 5,405 | 5,493 | 5,400 | 5,451 | +0.63% | 1,150,000 | 2兆9221億 | -1.36% | 10.29 | 0.75 |
11/21 | 5,387 | 5,434 | 5,359 | 5,417 | +0.63% | 2,151,100 | 2兆9038億 | -2.03% | 10.22 | 0.74 |
11/20 | 5,381 | 5,454 | 5,372 | 5,383 | -3.88% | 4,336,800 | 2兆8856億 | -2.69% | 10.16 | 0.74 |
11/17 | 5,531 | 5,608 | 5,512 | 5,600 | +0.39% | 1,679,300 | 3兆19億 | +1.12% | 10.57 | 0.77 |
11/16 | 5,613 | 5,657 | 5,558 | 5,578 | -0.99% | 1,136,500 | 2兆9902億 | +0.65% | 10.53 | 0.77 |
11/15 | 5,731 | 5,737 | 5,573 | 5,634 | -1.45% | 1,385,200 | 3兆202億 | +1.66% | 10.63 | 0.77 |
11/14 | 5,710 | 5,743 | 5,689 | 5,717 | +0.9% | 964,600 | 3兆647億 | +3.18% | 10.79 | 0.78 |
11/13 | 5,610 | 5,681 | 5,599 | 5,666 | +1.5% | 1,080,300 | 3兆373億 | +2.46% | 10.69 | 0.78 |
11/10 | 5,571 | 5,605 | 5,541 | 5,582 | +0.13% | 1,000,400 | 2兆9923億 | +1.12% | 10.54 | 0.77 |
11/09 | 5,478 | 5,587 | 5,405 | 5,575 | +2.52% | 1,218,100 | 2兆9885億 | +1.2% | 10.52 | 0.77 |
11/08 | 5,580 | 5,583 | 5,399 | 5,438 | -2.61% | 1,299,500 | 2兆9151億 | -1.11% | 10.26 | 0.75 |
11/07 | 5,727 | 5,737 | 5,576 | 5,584 | -2.5% | 1,001,000 | 2兆9934億 | +1.53% | 10.54 | 0.77 |
11/06 | 5,737 | 5,779 | 5,710 | 5,727 | +1.31% | 1,658,400 | 3兆700億 | +4.2% | 10.81 | 0.79 |
11/02 | 5,673 | 5,695 | 5,624 | 5,653 | +0.52% | 1,179,400 | 3兆304億 | +2.89% | 10.67 | 0.78 |
11/01 | 5,657 | 5,669 | 5,576 | 5,624 | +2.38% | 1,803,300 | 3兆148億 | +2.25% | 10.61 | 0.77 |
10/31 | 5,451 | 5,510 | 5,406 | 5,493 | +2.06% | 1,940,400 | 2兆9446億 | -0.25% | 10.37 | 0.75 |
10/30 | 5,375 | 5,434 | 5,353 | 5,382 | -1.7% | 5,209,300 | 2兆8851億 | -2.45% | 10.16 | 0.74 |
10/27 | 5,402 | 5,480 | 5,386 | 5,475 | +1% | 1,491,500 | 2兆9349億 | -1.05% | 10.33 | 0.75 |
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 | |
2009年 3月期 | 4,500 5/7 | 1,635 11/21 | 5,398,700 10/30 | - | - | +23.04% 12/29 | -30.79% 11/21 |
2010年 3月期 | 3,060 5/11 | 1,986 11/4 | 3,773,400 10/29 | - | - | +13.07% 5/11 | -11.79% 7/8 |
2011年 3月期 | 2,832 4/26 | 1,582 3/15 | 9,798,000 3/14 | 1兆1931億 | 6665億2824万 | +11.28% 2/17 | -19.35% 3/15 |
2012年 3月期 | 2,040 7/26 | 1,382 12/29 | 4,174,100 2/23 | 8594億9280万 | 5822億6424万 | +11.65% 2/15 | -10.57% 5/7 |
2013年 3月期 | 2,205 3/15 | 1,144 6/5 | 6,552,000 5/31 | 9290億1060万 | 4819億9008万 | +22.19% 4/11 | -13.36% 5/18 |
2014年 3月期 | 3,165 5/23 | 1,921 4/2 | 7,203,800 4/5 | 1兆3334億 | 8093億5572万 | +14.33% 5/13 | -17.89% 6/7 |
2015年 3月期 | 3,547 3/27 | 2,084 10/17 | 5,099,800 11/4 | 2兆2462億 | 1兆3197億 | +14.16% 12/4 | -10.67% 10/17 |
2016年 3月期 | 4,420 8/18 | 2,500 2/12 | 6,624,400 6/19 | 2兆7991億 | 1兆5832億 | +10.53% 5/21 | -16.9% 2/12 |
2017年 3月期 | 4,020 2/15 | 2,370 6/28 | 3,377,500 6/28 | 2兆5458億 | 1兆5009億 | +12.52% 11/24 | -15.77% 6/28 |
2018年 3月期 | 4,073 6/6 | 3,178 3/26 | 5,676,400 5/31 | 2兆5793億 | 1兆8854億 | +6.47% 6/2 | -10.23% 2/15 |
2019年 3月期 | 3,882 5/18 | 3,001 12/25 | 3,550,800 5/31 | 2兆3031億 | 1兆7804億 | +10.92% 9/25 | -8.59% 12/25 |
2020年 3月期 | 3,800 2/6 | 2,591 3/17 | 3,756,600 3/19 | 2兆2545億 | 1兆5372億 | +5.93% 9/13 | -21.05% 3/16 |
2021年 3月期 | 3,459 3/23 | 2,622 7/31 | 5,684,100 5/29 | 2兆528億 | 1兆5560億 | +10.24% 11/19 | -8.74% 7/31 |
2022年 3月期 | 4,254 3/23 | 3,093 4/30 | 4,783,100 10/28 | 2兆5253億 | 1兆8356億 | +10.22% 1/14 | -8.48% 11/29 |
2023年 3月期 | 4,663 3/9 | 3,651 4/7 | 6,255,200 12/29 | 2兆4992億 | 2兆1673億 | +7.91% 12/23 | -7.78% 3/20 |
最新 | 8,173 2024/3/27 | 1,930,600 | 4兆3813億 | +7.02% 7,637 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/03/27 vs 2023/12/29
- 47%(1.47倍)
- 過去安値
1,144円(2012/06/05) - 614%(7.14倍)
8,173円(3/27)