株価チャート
株価
3/27
- 前日 (3/26)
- 4,705
- 始値
- 4,730
- 高値
- 4,783
- 安値
- 4,728
- 終値 +1.17%
- 4,760
- 出来高 +51.21%
- 5,288,800
乖離率
- 株価(5日)
移動平均値 - +0.36%
4,743 - 株価(25日)
移動平均値 - +5.9%
4,495 - 出来高(5日)
移動平均値 - +6.34%
4,973,680
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 | 4,730 | 4,783 | 4,728 | 4,760 | +1.17% | 5,288,800 | 9兆5319億 | +5.9% | 14.03 | 2.12 |
03/26 | 4,703 | 4,718 | 4,662 | 4,705 | +0.45% | 3,497,700 | 9兆4217億 | +4.91% | 13.87 | 2.1 |
03/25 | 4,794 | 4,794 | 4,684 | 4,684 | -1.99% | 4,422,500 | 9兆3797億 | +4.67% | 13.81 | 2.09 |
03/22 | 4,800 | 4,829 | 4,764 | 4,779 | -0.15% | 5,472,800 | 9兆5699億 | +7.1% | 14.09 | 2.13 |
03/21 | 4,748 | 4,796 | 4,706 | 4,786 | +2.92% | 6,186,600 | 9兆5839億 | +7.89% | 14.11 | 2.13 |
03/19 | 4,540 | 4,660 | 4,534 | 4,650 | +1.62% | 5,186,200 | 9兆3116億 | +5.3% | 13.71 | 2.07 |
03/18 | 4,520 | 4,648 | 4,507 | 4,576 | +1.69% | 5,865,100 | 9兆1634億 | +4.38% | 13.49 | 2.04 |
03/15 | 4,406 | 4,527 | 4,406 | 4,500 | +1.17% | 5,774,300 | 9兆112億 | +3.28% | 13.27 | 2.01 |
03/14 | 4,418 | 4,463 | 4,401 | 4,448 | +0.88% | 4,311,900 | 8兆9071億 | +2.68% | 13.11 | 1.98 |
03/13 | 4,456 | 4,490 | 4,375 | 4,409 | 0% | 4,685,900 | 8兆8290億 | +2.32% | 13 | 1.97 |
03/12 | 4,385 | 4,416 | 4,331 | 4,409 | -1.03% | 4,282,500 | 8兆8290億 | +2.85% | 13 | 1.97 |
03/11 | 4,560 | 4,560 | 4,376 | 4,455 | -2.28% | 5,747,900 | 8兆9211億 | +4.53% | 13.14 | 1.99 |
03/08 | 4,533 | 4,623 | 4,461 | 4,559 | +1.06% | 7,446,100 | 9兆1293億 | +7.55% | 13.44 | 2.03 |
03/07 | 4,485 | 4,542 | 4,453 | 4,511 | +2.17% | 5,674,500 | 9兆332億 | +7.05% | 13.3 | 2.01 |
03/06 | 4,375 | 4,424 | 4,335 | 4,415 | +0.16% | 5,304,700 | 8兆8410億 | +5.4% | 13.02 | 1.97 |
03/05 | 4,376 | 4,408 | 4,335 | 4,408 | -0.29% | 5,631,700 | 8兆8270億 | +5.86% | 13 | 1.97 |
03/04 | 4,450 | 4,463 | 4,393 | 4,421 | -0.61% | 4,123,400 | 8兆8530億 | +6.86% | 13.04 | 1.97 |
03/01 | 4,378 | 4,493 | 4,378 | 4,448 | +1.65% | 6,701,000 | 8兆9071億 | +8.14% | 13.11 | 1.98 |
02/29 | 4,400 | 4,416 | 4,320 | 4,376 | +0.25% | 6,655,500 | 8兆7629億 | +7.02% | 12.9 | 1.95 |
02/28 | 4,395 | 4,411 | 4,333 | 4,365 | +0.6% | 3,914,900 | 8兆7409億 | +7.3% | 12.87 | 1.95 |
02/27 | 4,320 | 4,376 | 4,312 | 4,339 | -0.12% | 3,708,700 | 8兆6888億 | +7.22% | 12.79 | 1.94 |
02/26 | 4,220 | 4,369 | 4,220 | 4,344 | +0.93% | 6,160,800 | 8兆6988億 | +7.98% | 12.81 | 1.94 |
02/22 | 4,308 | 4,331 | 4,261 | 4,304 | -0.39% | 6,412,100 | 8兆6187億 | +7.65% | 12.69 | 1.92 |
02/21 | 4,370 | 4,374 | 4,299 | 4,321 | -1.59% | 6,476,100 | 8兆6528億 | +8.65% | 12.74 | 1.93 |
02/20 | 4,480 | 4,494 | 4,352 | 4,391 | -2.79% | 5,973,000 | 8兆7929億 | +11.02% | 12.95 | 1.96 |
02/19 | 4,464 | 4,518 | 4,436 | 4,517 | +1.26% | 4,484,700 | 9兆452億 | +14.91% | 13.32 | 2.01 |
02/16 | 4,498 | 4,520 | 4,409 | 4,461 | +2.15% | 9,269,300 | 8兆9331億 | +14.41% | 13.15 | 1.99 |
02/15 | 4,365 | 4,448 | 4,323 | 4,367 | +5.87% | 12,938,500 | 8兆7449億 | +12.9% | 12.88 | 1.95 |
02/14 | 4,207 | 4,242 | 4,122 | 4,125 | -3.55% | 11,180,300 | 8兆2603億 | +7.51% | 12.16 | 1.84 |
02/13 | 4,063 | 4,297 | 4,050 | 4,277 | +11% | 14,337,900 | 8兆5646億 | +12.11% | 12.61 | 1.91 |
02/09 | 3,902 | 3,907 | 3,853 | 3,853 | -1.15% | 4,323,700 | 7兆7156億 | +1.77% | 11.36 | 1.72 |
02/08 | 3,894 | 3,925 | 3,849 | 3,898 | +0.52% | 4,191,600 | 7兆8057億 | +3.34% | 11.49 | 1.74 |
02/07 | 3,840 | 3,884 | 3,823 | 3,878 | +0.34% | 3,720,900 | 7兆7656億 | +3.19% | 11.43 | 1.73 |
02/06 | 3,899 | 3,923 | 3,849 | 3,865 | +0.05% | 5,108,100 | 7兆7396億 | +3.26% | 11.4 | 1.72 |
02/05 | 3,849 | 3,886 | 3,803 | 3,863 | +1.77% | 3,471,900 | 7兆7356億 | +3.62% | 11.39 | 1.72 |
02/02 | 3,870 | 3,874 | 3,776 | 3,796 | -2.27% | 6,788,300 | 7兆6014億 | +2.26% | 11.19 | 1.69 |
02/01 | 3,880 | 3,909 | 3,856 | 3,884 | -1.17% | 4,140,100 | 7兆7777億 | +5% | 11.45 | 1.73 |
01/31 | 3,852 | 3,935 | 3,837 | 3,930 | +1.52% | 4,464,200 | 7兆8698億 | +6.74% | 11.59 | 1.75 |
01/30 | 3,835 | 3,895 | 3,819 | 3,871 | +1.87% | 4,695,900 | 7兆7516億 | +5.71% | 11.41 | 1.73 |
01/29 | 3,724 | 3,800 | 3,721 | 3,800 | +1.79% | 3,533,900 | 7兆6095億 | +4.17% | 11.2 | 1.69 |
01/26 | 3,821 | 3,821 | 3,730 | 3,733 | -2.28% | 4,071,000 | 7兆4753億 | +2.67% | 11.01 | 1.66 |
01/25 | 3,878 | 3,904 | 3,820 | 3,820 | -0.73% | 3,259,200 | 7兆6495億 | +5.47% | 11.26 | 1.7 |
01/24 | 3,879 | 3,900 | 3,818 | 3,848 | -0.36% | 3,944,900 | 7兆7056億 | +6.62% | 11.35 | 1.72 |
01/23 | 3,847 | 3,878 | 3,827 | 3,862 | +0.81% | 3,883,100 | 7兆7336億 | +7.31% | 11.39 | 1.72 |
01/22 | 3,778 | 3,834 | 3,771 | 3,831 | +2.63% | 3,153,700 | 7兆6715億 | +6.59% | 11.3 | 1.71 |
01/19 | 3,798 | 3,798 | 3,723 | 3,733 | +0.54% | 3,287,300 | 7兆4753億 | +3.95% | 11.01 | 1.66 |
01/18 | 3,798 | 3,822 | 3,703 | 3,713 | -1.88% | 4,574,500 | 7兆4352億 | +3.37% | 10.95 | 1.66 |
01/17 | 3,810 | 3,897 | 3,780 | 3,784 | +0.5% | 7,070,000 | 7兆5774億 | +5.35% | 11.16 | 1.69 |
01/16 | 3,805 | 3,819 | 3,765 | 3,765 | -0.76% | 4,110,100 | 7兆5394億 | +4.82% | 11.1 | 1.68 |
01/15 | 3,759 | 3,794 | 3,735 | 3,794 | +2.1% | 3,630,700 | 7兆5974億 | +5.65% | 11.19 | 1.69 |
01/12 | 3,749 | 3,756 | 3,701 | 3,716 | +0.7% | 5,442,500 | 7兆4412億 | +3.63% | 10.96 | 1.66 |
01/11 | 3,662 | 3,721 | 3,652 | 3,690 | +2.73% | 5,935,800 | 7兆3892億 | +2.96% | 10.88 | 1.65 |
01/10 | 3,562 | 3,613 | 3,538 | 3,592 | +0.28% | 5,260,600 | 7兆1929億 | +0.25% | 10.59 | 1.6 |
01/09 | 3,615 | 3,627 | 3,574 | 3,582 | +0.76% | 5,114,500 | 7兆1729億 | -0.08% | 10.56 | 1.6 |
01/05 | 3,520 | 3,564 | 3,520 | 3,555 | +1.31% | 3,431,100 | 7兆1188億 | -0.86% | 10.48 | 1.59 |
01/04 | 3,499 | 3,512 | 3,446 | 3,509 | -0.57% | 5,221,300 | 7兆267億 | -2.28% | 10.35 | 1.56 |
2023 | ||||||||||
12/29 | 3,518 | 3,557 | 3,501 | 3,529 | +0.43% | 3,341,700 | 7兆668億 | -1.94% | 10.41 | 1.57 |
12/28 | 3,492 | 3,526 | 3,488 | 3,514 | +0.89% | 2,965,000 | 7兆367億 | -2.61% | 10.36 | 1.57 |
12/27 | 3,485 | 3,499 | 3,469 | 3,483 | +0.58% | 2,804,400 | 6兆9747億 | -3.62% | 10.27 | 1.55 |
12/26 | 3,471 | 3,473 | 3,441 | 3,463 | -0.2% | 2,067,800 | 6兆9346億 | -4.34% | 10.21 | 1.54 |
12/25 | 3,499 | 3,511 | 3,464 | 3,470 | +0.43% | 1,352,300 | 6兆9486億 | -4.38% | 10.23 | 1.55 |
12/22 | 3,441 | 3,482 | 3,440 | 3,455 | +0.14% | 3,197,400 | 6兆9186億 | -4.82% | 10.19 | 1.54 |
12/21 | 3,500 | 3,507 | 3,417 | 3,450 | -2.02% | 4,758,300 | 6兆9086億 | -4.96% | 10.17 | 1.54 |
12/20 | 3,550 | 3,577 | 3,520 | 3,521 | +1% | 4,973,900 | 7兆508億 | -3.03% | 10.38 | 1.57 |
12/19 | 3,463 | 3,495 | 3,414 | 3,486 | +2.74% | 6,145,800 | 6兆9807億 | -3.97% | 10.28 | 1.55 |
12/18 | 3,446 | 3,458 | 3,371 | 3,393 | -2.84% | 6,727,800 | 6兆7944億 | -6.55% | 10 | 1.51 |
12/15 | 3,500 | 3,590 | 3,480 | 3,492 | -2.92% | 8,194,400 | 6兆9927億 | -3.85% | 10.3 | 1.56 |
12/14 | 3,636 | 3,647 | 3,566 | 3,597 | -3.69% | 5,913,600 | 7兆2029億 | -0.88% | 10.61 | 1.6 |
12/13 | 3,750 | 3,752 | 3,703 | 3,735 | -0.24% | 3,402,300 | 7兆4793億 | +3.21% | 11.01 | 1.67 |
12/12 | 3,772 | 3,799 | 3,744 | 3,744 | -0.58% | 3,567,600 | 7兆4973億 | +3.83% | 11.04 | 1.67 |
12/11 | 3,755 | 3,782 | 3,722 | 3,766 | +1.29% | 3,364,900 | 7兆5414億 | +4.73% | 11.1 | 1.68 |
12/08 | 3,750 | 3,782 | 3,687 | 3,718 | -1.72% | 7,307,900 | 7兆4452億 | +3.8% | 10.96 | 1.66 |
12/07 | 3,754 | 3,783 | 3,733 | 3,783 | +1.01% | 5,505,500 | 7兆5754億 | +5.97% | 11.15 | 1.69 |
12/06 | 3,678 | 3,755 | 3,646 | 3,745 | +2.13% | 4,190,900 | 7兆4993億 | +5.43% | 11.04 | 1.67 |
12/05 | 3,687 | 3,702 | 3,650 | 3,667 | +0.33% | 3,745,900 | 7兆3431億 | +3.76% | 10.81 | 1.64 |
12/04 | 3,650 | 3,664 | 3,604 | 3,655 | -0.41% | 2,631,700 | 7兆3191億 | +3.81% | 10.78 | 1.63 |
12/01 | 3,672 | 3,682 | 3,642 | 3,670 | +0.6% | 3,257,400 | 7兆3491億 | +4.62% | 10.82 | 1.64 |
11/30 | 3,585 | 3,648 | 3,582 | 3,648 | +1.16% | 9,114,100 | 7兆3051億 | +4.41% | 10.76 | 1.63 |
11/29 | 3,650 | 3,675 | 3,593 | 3,606 | -1.93% | 3,607,600 | 7兆2210億 | +3.62% | 10.63 | 1.61 |
11/28 | 3,698 | 3,704 | 3,660 | 3,677 | -1.02% | 2,956,400 | 7兆3631億 | +6.03% | 10.84 | 1.64 |
11/27 | 3,737 | 3,747 | 3,686 | 3,715 | -0.54% | 3,409,800 | 7兆4392億 | +7.53% | 10.95 | 1.66 |
11/24 | 3,740 | 3,770 | 3,717 | 3,735 | +1.77% | 3,768,500 | 7兆4793億 | +8.51% | 11.01 | 1.67 |
11/22 | 3,623 | 3,708 | 3,612 | 3,670 | +1.07% | 4,154,000 | 7兆3491億 | +6.97% | 10.82 | 1.64 |
11/21 | 3,670 | 3,687 | 3,591 | 3,631 | -1.79% | 6,670,500 | 7兆2710億 | +6.14% | 10.71 | 1.62 |
11/20 | 3,636 | 3,793 | 3,634 | 3,697 | +5.63% | 12,833,000 | 7兆4032億 | +8.42% | 10.9 | 1.65 |
11/17 | 3,455 | 3,500 | 3,451 | 3,500 | +1.33% | 4,107,500 | 7兆87億 | +2.97% | 10.32 | 1.56 |
11/16 | 3,478 | 3,518 | 3,435 | 3,454 | -0.72% | 4,564,900 | 6兆9166億 | +1.62% | 10.18 | 1.54 |
11/15 | 3,530 | 3,534 | 3,440 | 3,479 | -0.57% | 4,641,000 | 6兆9666億 | +2.35% | 10.26 | 1.55 |
11/14 | 3,518 | 3,527 | 3,489 | 3,499 | +0.32% | 2,909,500 | 7兆67億 | +3% | 10.32 | 1.56 |
11/13 | 3,450 | 3,496 | 3,450 | 3,488 | +2.02% | 3,048,400 | 6兆9847億 | +2.86% | 10.28 | 1.56 |
11/10 | 3,413 | 3,442 | 3,408 | 3,419 | +0.06% | 2,618,900 | 6兆8465億 | +0.97% | 10.08 | 1.52 |
11/09 | 3,364 | 3,429 | 3,321 | 3,417 | +1.91% | 3,243,100 | 6兆8425億 | +1.09% | 10.07 | 1.52 |
11/08 | 3,400 | 3,402 | 3,326 | 3,353 | -1.79% | 4,523,800 | 6兆7143億 | -0.68% | 9.89 | 1.5 |
11/07 | 3,463 | 3,475 | 3,402 | 3,414 | -2.29% | 3,093,300 | 6兆8365億 | +1.1% | 10.07 | 1.52 |
11/06 | 3,486 | 3,516 | 3,455 | 3,494 | +2.61% | 5,106,000 | 6兆9967億 | +3.4% | 10.3 | 1.56 |
11/02 | 3,439 | 3,457 | 3,398 | 3,405 | -0.44% | 3,242,600 | 6兆8185億 | +0.71% | 10.04 | 1.52 |
11/01 | 3,404 | 3,420 | 3,379 | 3,420 | +2.3% | 4,618,700 | 6兆8485億 | +0.86% | 10.08 | 1.53 |
10/31 | 3,340 | 3,369 | 3,297 | 3,343 | +1.86% | 4,418,300 | 6兆6943億 | -1.68% | 9.86 | 1.49 |
10/30 | 3,293 | 3,309 | 3,262 | 3,282 | -2.06% | 2,861,600 | 6兆5722億 | -3.81% | 9.68 | 1.46 |
10/27 | 3,303 | 3,354 | 3,298 | 3,351 | +0.45% | 2,960,500 | 6兆7103億 | -2.19% | 9.88 | 1.49 |
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 | 1,627 2,440,000 4/11 | 1,207 1,810,000 6/8 | 18,149,700 6,049,900 11/17 | - | - | +8.98% 7/11 | -12.38% 11/17 |
2008年 3月期 | 1,853 5,560 6/11 | 1,107 3,320 1/23 3,320 1/22 | 27,418,500 9,139,500 1/24 | - | - | +15.3% 2/4 | -12.38% 8/17 |
2009年 3月期 | 1,557 4,670 5/2 | 585 1,756 3/10 | 37,734,300 12,578,100 11/21 | - | - | +25.14% 3/27 | -33.04% 11/21 |
2010年 3月期 | 1,023 3,070 5/11 | 752 2,255 11/4 | 26,853,000 8,951,000 4/2 | - | - | +12.72% 5/11 | -9.21% 10/5 |
2011年 3月期 | 970 2,910 4/16 | 671 2,012 3/14 | 39,120,900 13,040,300 3/14 | 2兆3411億 | 1兆6187億 | +11.51% 2/17 | -17.39% 3/15 |
2012年 3月期 | 801 2,404 7/8 | 557 1,671 12/29 | 16,739,700 5,579,900 4/4 | 1兆9340億 | 1兆3443億 | +14.03% 2/16 | -8.74% 9/6 |
2013年 3月期 | 975 2,926 3/12 | 550 1,651 6/4 | 17,988,900 5,996,300 12/20 | 2兆3540億 | 1兆3282億 | +17.56% 1/11 | -10.77% 5/18 |
2014年 3月期 | 1,195 3,585 5/22 | 841 2,522 4/2 | 26,135,700 8,711,900 4/5 | 2兆8842億 | 2兆290億 | +13.25% 7/5 | -13.41% 2/4 |
2015年 3月期 | 1,564 4,693 3/27 | 962 2,885 5/20 | 21,086,100 7,028,700 11/4 | 3兆6113億 | 2兆2200億 | +12.01% 11/19 | -6.5% 8/8 |
2016年 3月期 | 1,835 5,504 8/17 | 1,103 3,310 2/12 | 20,401,500 6,800,500 2/1 | 4兆1694億 | 2兆5074億 | +7.23% 11/9 | -17.83% 2/12 |
2017年 3月期 | 1,814 5,441 12/12 | 1,021 3,063 6/28 | 18,784,500 6,261,500 11/11 | 4兆1216億 | 2兆3202億 | +14.42% 11/25 | -11.54% 6/28 |
2018年 3月期 | 1,839 5,517 1/18 | 1,397 4,192 9/8 | 20,372,100 6,790,700 11/30 | 4兆1268億 | 3兆1566億 | +7.52% 10/25 | -7.62% 2/14 |
2019年 3月期 | 1,912 5,737 9/28 | 1,563 4,689 4/3 | 13,269,300 4,423,100 2/28 | 4兆2914億 | 3兆5074億 | +6.95% 5/18 | -7.75% 12/26 |
2020年 3月期 | 2,106 6,317 2/6 | 1,389 4,167 3/19 | 16,354,200 5,451,400 8/27 | 4兆4850億 | 2兆9585億 | +6.96% 9/24 | -23.51% 3/18 |
2021年 3月期 | 1,915 5,746 3/9 | 1,456 4,368 5/15 | 21,840,300 7,280,100 3/22 | 4兆336億 | 3兆663億 | +13.46% 11/11 | -10.16% 5/14 |
2022年 3月期 | 2,522 7,565 3/22 | 1,636 4,907 6/21 | 14,419,500 4,806,500 9/14 | 5兆2765億 | 3兆4226億 | +11.71% 3/22 | -9.41% 3/8 |
2023年 3月期 | 3,000 3/9 | 2,167 6,500 4/8 | 19,386,300 11/30 | 6兆75億 | 4兆4200億 | +8.91% 6/1 | -9.1% 3/20 |
最新 | 4,760 2024/3/27 | 5,288,800 | 9兆5319億 | +5.9% 4,495 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 64%(1.64倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 33%(1.33倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/03/27 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
471円(2003/03/11) - 911%(10.11倍)
4,760円(3/27)