株価チャート
株価
5/24
- 前日 (5/23)
- 3,175
- 始値
- 3,111
- 高値
- 3,209
- 安値
- 3,097
- 終値 +0.41%
- 3,188
- 出来高 +19.25%
- 5,027,900
乖離率
- 株価(5日)
移動平均値 - +3.44%
3,082 - 株価(25日)
移動平均値 - +12.1%
2,844 - 出来高(5日)
移動平均値 - -40.77%
8,489,420
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 3,111 | 3,209 | 3,097 | 3,188 | +0.41% | 5,027,900 | 5兆1269億 | +12.1% | 8.29 | 1.13 |
05/23 | 3,130 | 3,177 | 3,092 | 3,175 | +1.41% | 4,216,300 | 5兆1060億 | +12.47% | 8.25 | 1.13 |
05/22 | 3,185 | 3,220 | 3,121 | 3,131 | -0.57% | 11,094,900 | 5兆353億 | +11.5% | 8.14 | 1.11 |
05/21 | 3,234 | 3,265 | 3,102 | 3,149 | +13.76% | 17,337,800 | 5兆642億 | +12.71% | 8.19 | 1.12 |
05/20 | 2,750 | 2,815 | 2,742 | 2,768 | -0.75% | 4,770,200 | 4兆4515億 | -0.4% | 7.2 | 0.98 |
05/17 | 2,757 | 2,793 | 2,745 | 2,789 | +0.18% | 4,146,200 | 4兆4853億 | +0.4% | 7.25 | 0.99 |
05/16 | 2,771 | 2,797 | 2,734 | 2,784 | +0.72% | 3,382,400 | 4兆4772億 | +0.18% | 7.24 | 0.99 |
05/15 | 2,780 | 2,802 | 2,756 | 2,764 | -1.46% | 3,650,300 | 4兆4451億 | -0.5% | 7.18 | 0.98 |
05/14 | 2,858 | 2,862 | 2,758 | 2,805 | -2.2% | 4,991,000 | 4兆5110億 | +1.01% | 7.29 | 1 |
05/13 | 2,895 | 2,919 | 2,865 | 2,868 | -1.21% | 3,514,800 | 4兆6123億 | +3.39% | 7.46 | 1.02 |
05/10 | 2,862 | 2,950 | 2,858 | 2,903 | +1.68% | 4,157,000 | 4兆6686億 | +4.95% | 7.55 | 1.03 |
05/09 | 2,813 | 2,858 | 2,792 | 2,855 | +3.07% | 3,939,100 | 4兆5914億 | +3.55% | 7.42 | 1.01 |
05/08 | 2,821 | 2,848 | 2,769 | 2,770 | -2.29% | 3,789,300 | 4兆4547億 | +0.8% | 7.2 | 0.98 |
05/07 | 2,881 | 2,896 | 2,807 | 2,835 | +0.14% | 4,058,200 | 4兆5592億 | +3.28% | 7.37 | 1.01 |
05/02 | 2,817 | 2,833 | 2,801 | 2,831 | +0.5% | 2,998,100 | 4兆5528億 | +3.4% | 7.36 | 1 |
05/01 | 2,820 | 2,844 | 2,783 | 2,817 | -1.05% | 2,932,300 | 4兆5303億 | +3.04% | 7.32 | 1 |
04/30 | 2,820 | 2,847 | 2,777 | 2,847 | +2.59% | 4,508,700 | 4兆5785億 | +4.36% | 7.4 | 1.01 |
04/26 | 2,747 | 2,787 | 2,730 | 2,775 | +0.47% | 3,414,800 | 4兆4627億 | +2.06% | 7.21 | 0.99 |
04/25 | 2,781 | 2,823 | 2,755 | 2,762 | -2.44% | 4,818,200 | 4兆4418億 | +1.73% | 7.18 | 0.98 |
04/24 | 2,773 | 2,840 | 2,762 | 2,831 | +2.28% | 5,454,400 | 4兆5528億 | +4.43% | 7.36 | 1 |
04/23 | 2,758 | 2,784 | 2,732 | 2,768 | +1.39% | 2,825,700 | 4兆4515億 | +2.48% | 7.2 | 0.98 |
04/22 | 2,710 | 2,764 | 2,698 | 2,730 | +1.9% | 3,563,500 | 4兆3904億 | +1.37% | 7.1 | 0.97 |
04/19 | 2,670 | 2,695 | 2,627 | 2,679 | +0.15% | 5,300,000 | 4兆3084億 | -0.3% | 6.96 | 0.95 |
04/18 | 2,602 | 2,697 | 2,581 | 2,675 | +2.65% | 3,894,600 | 4兆3019億 | -0.22% | 6.95 | 0.95 |
04/17 | 2,674 | 2,688 | 2,596 | 2,606 | -2.36% | 4,215,500 | 4兆1910億 | -2.65% | 6.77 | 0.93 |
04/16 | 2,700 | 2,737 | 2,651 | 2,669 | -4.37% | 5,874,900 | 4兆2923億 | -0.19% | 6.94 | 0.95 |
04/15 | 2,737 | 2,799 | 2,723 | 2,791 | +0.61% | 2,488,200 | 4兆4885億 | +4.45% | 7.26 | 0.99 |
04/12 | 2,790 | 2,791 | 2,745 | 2,774 | -0.04% | 3,344,600 | 4兆4611億 | +4.01% | 7.21 | 0.98 |
04/11 | 2,750 | 2,778 | 2,731 | 2,775 | +0.58% | 2,955,800 | 4兆4627億 | +4.28% | 7.21 | 0.99 |
04/10 | 2,760 | 2,783 | 2,749 | 2,759 | -1.29% | 3,222,000 | 4兆4370億 | +4.03% | 7.17 | 0.98 |
04/09 | 2,752 | 2,795 | 2,748 | 2,795 | +1.45% | 2,901,900 | 1兆4983億 | +5.75% | 7.27 | 0.99 |
04/08 | 2,746 | 2,808 | 2,734 | 2,755 | +0.33% | 3,404,700 | 4兆4306億 | +4.67% | 7.16 | 0.98 |
04/05 | 2,751 | 2,752 | 2,691 | 2,746 | +0.81% | 3,913,700 | 4兆4161億 | +4.73% | 7.14 | 0.97 |
04/04 | 2,715 | 2,750 | 2,692 | 2,724 | +1.34% | 5,021,300 | 4兆3807億 | +4.33% | 7.08 | 0.97 |
04/03 | 2,694 | 2,739 | 2,673 | 2,688 | +0.6% | 6,650,800 | 4兆3228億 | +3.42% | 6.99 | 0.95 |
04/02 | 2,659 | 2,699 | 2,638 | 2,672 | +2.22% | 5,920,400 | 4兆2971億 | +3.33% | 6.95 | 0.95 |
04/01 | 2,730 | 2,733 | 2,602 | 2,614 | -3.58% | 6,883,800 | 4兆2038億 | +1.51% | 6.79 | 0.93 |
04/01 | 株式分割 1→3 | |||||||||
03/29 | 2,702 | 2,721 | 2,686 | 2,711 | +1.73% | 4,303,500 | 4兆3598億 | +5.65% | 11.64 | 0.96 |
03/28 | 2,700 | 2,766 | 2,657 | 2,665 | -2.18% | 5,081,900 | 12兆8576億 | +4.35% | 34.65 | 2.86 |
03/27 | 2,754 | 2,760 | 2,711 | 2,724 | +2.1% | 5,791,800 | 4兆3813億 | +7% | 11.7 | 0.97 |
03/26 | 2,647 | 2,674 | 2,627 | 2,668 | +2.16% | 4,438,200 | 4兆2912億 | +5.14% | 11.46 | 0.95 |
03/25 | 2,684 | 2,684 | 2,610 | 2,612 | -2.22% | 4,358,700 | 4兆2006億 | +3.24% | 11.21 | 0.93 |
03/22 | 2,690 | 2,704 | 2,664 | 2,671 | +0.14% | 5,425,500 | 4兆2960億 | +5.75% | 11.47 | 0.95 |
03/21 | 2,663 | 2,689 | 2,618 | 2,668 | +3.18% | 7,874,100 | 4兆2901億 | +6.45% | 11.45 | 0.95 |
03/19 | 2,557 | 2,601 | 2,553 | 2,585 | +0.22% | 6,361,200 | 4兆1577億 | +3.91% | 11.1 | 0.92 |
03/18 | 2,553 | 2,615 | 2,545 | 2,580 | +0.93% | 5,517,300 | 4兆1486億 | +4.69% | 11.08 | 0.92 |
03/15 | 2,521 | 2,560 | 2,511 | 2,556 | +0.27% | 11,695,500 | 4兆1105億 | +4.71% | 10.97 | 0.91 |
03/14 | 2,565 | 2,575 | 2,525 | 2,549 | -0.92% | 5,997,900 | 4兆993億 | +5.37% | 10.94 | 0.9 |
03/13 | 2,563 | 2,593 | 2,540 | 2,573 | +1.83% | 7,356,000 | 4兆1373億 | +7.33% | 11.05 | 0.91 |
03/12 | 2,564 | 2,568 | 2,484 | 2,526 | -3.45% | 10,062,000 | 4兆628億 | +6.37% | 10.85 | 0.9 |
03/11 | 2,681 | 2,714 | 2,583 | 2,617 | -2.01% | 9,402,300 | 4兆2081億 | +11.16% | 11.23 | 0.93 |
03/08 | 2,652 | 2,712 | 2,614 | 2,670 | +2.16% | 9,919,500 | 4兆2944億 | +14.56% | 11.46 | 0.95 |
03/07 | 2,569 | 2,637 | 2,569 | 2,614 | +2.35% | 7,765,200 | 4兆2038億 | +13.36% | 11.22 | 0.93 |
03/06 | 2,516 | 2,554 | 2,507 | 2,554 | +1% | 6,106,200 | 4兆1073億 | +11.87% | 10.97 | 0.91 |
03/05 | 2,533 | 2,545 | 2,498 | 2,529 | -0.08% | 4,877,100 | 4兆666億 | +11.84% | 10.86 | 0.9 |
03/04 | 2,500 | 2,558 | 2,490 | 2,531 | +1.13% | 7,498,500 | 4兆698億 | +13.03% | 10.86 | 0.9 |
03/01 | 2,471 | 2,564 | 2,471 | 2,502 | +1.31% | 16,171,200 | 4兆242億 | +12.82% | 10.74 | 0.89 |
02/29 | 2,452 | 2,489 | 2,435 | 2,470 | +1.95% | 14,096,100 | 3兆9722億 | +12.32% | 10.6 | 0.88 |
02/28 | 2,373 | 2,435 | 2,358 | 2,423 | +2.48% | 7,028,400 | 3兆8961億 | +11.13% | 10.4 | 0.86 |
02/27 | 2,367 | 2,396 | 2,358 | 2,364 | -1.09% | 5,185,800 | 3兆8018億 | +9.24% | 10.15 | 0.84 |
02/26 | 2,370 | 2,403 | 2,364 | 2,390 | -0.35% | 9,399,000 | 3兆8436億 | +11.27% | 10.26 | 0.85 |
02/22 | 2,430 | 2,431 | 2,385 | 2,398 | -0.74% | 6,666,300 | 3兆8570億 | +12.6% | 10.3 | 0.85 |
02/21 | 2,432 | 2,444 | 2,395 | 2,416 | -1.52% | 6,930,000 | 3兆8859億 | +14.36% | 10.37 | 0.86 |
02/20 | 2,510 | 2,514 | 2,430 | 2,454 | -2.61% | 7,069,200 | 3兆9460億 | +17.12% | 10.53 | 0.87 |
02/19 | 2,494 | 2,520 | 2,480 | 2,519 | +1.27% | 6,387,300 | 4兆516億 | +21.41% | 10.82 | 0.89 |
02/16 | 2,533 | 2,534 | 2,476 | 2,488 | -0.19% | 13,843,200 | 4兆7億 | +21.29% | 10.68 | 0.88 |
02/15 | 2,367 | 2,497 | 2,313 | 2,492 | +13.75% | 15,572,700 | 4兆82億 | +22.84% | 10.7 | 0.88 |
02/14 | 2,183 | 2,236 | 2,169 | 2,191 | -0.65% | 9,041,100 | 3兆5235億 | +9.28% | 9.41 | 0.78 |
02/13 | 2,123 | 2,228 | 2,123 | 2,205 | +10.82% | 12,784,500 | 3兆5466億 | +10.65% | 9.47 | 0.78 |
02/09 | 2,009 | 2,016 | 1,990 | 1,990 | -1.24% | 3,409,800 | 3兆2003億 | +0.45% | 8.54 | 0.71 |
02/08 | 2,003 | 2,030 | 1,994 | 2,015 | +0.9% | 4,449,300 | 3兆2405億 | +1.97% | 8.65 | 0.72 |
02/07 | 1,990 | 1,999 | 1,980 | 1,997 | +0.18% | 4,202,400 | 3兆2116億 | +1.37% | 8.57 | 0.71 |
02/06 | 2,019 | 2,028 | 1,991 | 1,993 | -1.69% | 4,507,200 | 3兆2057億 | +1.6% | 8.56 | 0.71 |
02/05 | 2,026 | 2,035 | 2,009 | 2,028 | +0.88% | 3,179,100 | 3兆2609億 | +3.77% | 8.71 | 0.72 |
02/02 | 2,017 | 2,019 | 2,007 | 2,010 | -0.63% | 2,847,600 | 3兆2325億 | +3.34% | 8.63 | 0.71 |
02/01 | 2,033 | 2,041 | 2,018 | 2,023 | -1.3% | 2,960,700 | 3兆2528億 | +4.48% | 8.68 | 0.72 |
01/31 | 2,020 | 2,049 | 2,010 | 2,049 | +0.74% | 4,110,900 | 3兆2957億 | +6.4% | 8.8 | 0.73 |
01/30 | 2,029 | 2,048 | 2,023 | 2,034 | +0.88% | 4,157,400 | 3兆2716億 | +6.18% | 8.73 | 0.72 |
01/29 | 2,003 | 2,026 | 2,003 | 2,017 | +1.63% | 3,600,600 | 3兆2432億 | +5.75% | 8.66 | 0.72 |
01/26 | 2,007 | 2,014 | 1,981 | 1,984 | -1.2% | 3,952,500 | 3兆1912億 | +4.55% | 8.52 | 0.7 |
01/25 | 2,022 | 2,028 | 2,002 | 2,008 | -0.08% | 4,403,400 | 3兆2298億 | +6.32% | 8.62 | 0.71 |
01/24 | 2,003 | 2,015 | 1,995 | 2,010 | -0.02% | 3,478,500 | 3兆2325億 | +6.91% | 8.63 | 0.71 |
01/23 | 2,018 | 2,023 | 1,994 | 2,010 | +0.02% | 4,350,900 | 3兆2330億 | +7.33% | 8.63 | 0.71 |
01/22 | 1,984 | 2,015 | 1,980 | 2,010 | +2.78% | 4,072,200 | 3兆2325億 | +7.6% | 8.63 | 0.71 |
01/19 | 1,976 | 1,984 | 1,951 | 1,956 | +0.26% | 3,926,100 | 3兆1451億 | +4.97% | 8.4 | 0.69 |
01/18 | 1,986 | 1,992 | 1,950 | 1,951 | -1.71% | 4,116,000 | 3兆1370億 | +4.87% | 8.37 | 0.69 |
01/17 | 1,963 | 2,036 | 1,959 | 1,985 | +1.69% | 5,343,000 | 3兆1917億 | +6.93% | 8.52 | 0.7 |
01/16 | 1,964 | 1,967 | 1,949 | 1,952 | -0.76% | 3,642,000 | 3兆1386億 | +5.27% | 8.38 | 0.69 |
01/15 | 1,917 | 1,969 | 1,917 | 1,967 | +2.72% | 3,664,800 | 3兆1628億 | +6.19% | 8.44 | 0.7 |
01/12 | 1,936 | 1,936 | 1,909 | 1,915 | -1.02% | 5,171,400 | 3兆791億 | +3.61% | 8.22 | 0.68 |
01/11 | 1,911 | 1,945 | 1,910 | 1,934 | +2.15% | 5,593,200 | 3兆1108億 | +4.79% | 8.3 | 0.69 |
01/10 | 1,900 | 1,909 | 1,881 | 1,894 | -0.32% | 4,592,700 | 3兆454億 | +2.75% | 8.13 | 0.67 |
01/09 | 1,910 | 1,927 | 1,900 | 1,900 | -0.02% | 4,270,200 | 3兆550億 | +3.19% | 8.16 | 0.67 |
01/05 | 1,876 | 1,909 | 1,876 | 1,900 | +1.91% | 4,518,300 | 3兆556億 | +3.37% | 8.16 | 0.67 |
01/04 | 1,818 | 1,866 | 1,804 | 1,864 | +0.85% | 6,813,000 | 2兆9982億 | +1.6% | 8 | 0.66 |
2023 | ||||||||||
12/29 | 1,823 | 1,861 | 1,822 | 1,849 | +1.72% | 4,896,900 | 2兆9730億 | +0.8% | 7.96 | 0.76 |
12/28 | 1,803 | 1,822 | 1,803 | 1,817 | +1.17% | 3,025,800 | 2兆9226億 | -0.85% | 7.83 | 0.75 |
12/27 | 1,803 | 1,807 | 1,789 | 1,796 | +0.43% | 3,161,400 | 2兆8888億 | -2% | 7.74 | 0.74 |
12/26 | 1,795 | 1,795 | 1,781 | 1,789 | -0.24% | 2,187,000 | 2兆8765億 | -2.47% | 7.71 | 0.74 |
12/25 | 1,809 | 1,810 | 1,783 | 1,793 | +0.82% | 2,267,100 | 2兆8835億 | -2.24% | 7.72 | 0.74 |
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 | 1,500 4,500 5/7 | 545 1,635 11/21 | 16,196,100 5,398,700 10/30 | - | - | +23.04% 12/29 | -30.79% 11/21 |
2010年 3月期 | 1,020 3,060 5/11 | 662 1,986 11/4 | 11,320,200 3,773,400 10/29 | - | - | +13.07% 5/11 | -11.79% 7/8 |
2011年 3月期 | 944 2,832 4/26 | 527 1,582 3/15 | 29,394,000 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 | 680 2,040 7/26 | 461 1,382 12/29 | 12,522,300 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 | 735 2,205 3/15 | 381 1,144 6/5 | 19,656,000 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 | 1,055 3,165 5/23 | 640 1,922 4/4 1,921 4/2 | 21,611,400 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 | 1,182 3,547 3/27 | 695 2,084 10/17 | 15,299,400 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 | 1,473 4,420 8/18 | 833 2,500 2/12 | 19,873,200 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 | 1,340 4,020 2/15 | 790 2,370 6/28 | 10,132,500 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 | 1,358 4,073 6/6 | 1,059 3,178 3/26 | 17,029,200 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 | 1,294 3,882 5/18 | 1,000 3,001 12/25 | 10,652,400 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 | 1,267 3,800 2/6 | 864 2,591 3/17 | 11,269,800 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 | 1,153 3,459 3/23 | 874 2,622 7/31 | 17,052,300 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 | 1,418 4,254 3/23 | 1,031 3,093 4/30 | 14,349,300 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 | 1,554 4,663 3/9 | 1,217 3,651 4/7 | 18,765,600 6,255,200 12/29 | 2兆4992億 | 2兆1673億 | +7.91% 12/23 | -7.78% 3/20 |
2024年 3月期 | 2,766 3/28 | 1,344 4,033 4/7 | 16,171,200 5,390,400 3/1 | 4兆4483億 | 2兆1615億 | +22.83% 2/15 | -4.93% 12/18 |
最新 | 3,188 2024/5/24 | 5,027,900 | 5兆1269億 | +12.1% 2,844 |
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)
- 2024/05/24 vs 2023/12/29
- 72%(1.72倍)
- 過去安値
381円(2012/06/05) - 736%(8.36倍)
3,188円(5/24)