株価チャート
株価
5/7
- 前日 (5/2)
- 2,593
- 始値
- 2,618
- 高値
- 2,626
- 安値
- 2,563
- 終値 -0.85%
- 2,571
- 出来高 +123.06%
- 2,524,200
乖離率
- 株価(5日)
移動平均値 - -0.43%
2,582 - 株価(25日)
移動平均値 - +0.08%
2,569 - 出来高(5日)
移動平均値 - -0.48%
2,536,500
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,618 | 2,626 | 2,563 | 2,571 | -0.85% | 2,524,200 | 1兆3986億 | +0.08% | 13.8 | 1.16 |
05/02 | 2,590 | 2,600 | 2,553 | 2,593 | -0.99% | 1,131,600 | 1兆4105億 | +0.86% | 13.92 | 1.17 |
05/01 | 2,569 | 2,652 | 2,546 | 2,619 | +1.63% | 1,648,600 | 1兆4247億 | +1.67% | 14.06 | 1.19 |
04/30 | 2,568 | 2,596 | 2,529 | 2,577 | +1.06% | 1,616,700 | 1兆4018億 | -0.12% | 13.83 | 1.17 |
04/26 | 2,437 | 2,573 | 2,423 | 2,550 | +5.33% | 5,761,400 | 1兆3872億 | -1.35% | 13.69 | 1.15 |
04/25 | 2,463 | 2,463 | 2,421 | 2,421 | -2.61% | 2,178,200 | 1兆3170億 | -6.63% | 13 | 1.1 |
04/24 | 2,505 | 2,515 | 2,486 | 2,486 | -0.56% | 2,100,400 | 1兆3523億 | -4.57% | 13.34 | 1.13 |
04/23 | 2,546 | 2,577 | 2,499 | 2,500 | -1.15% | 1,589,900 | 1兆3600億 | -4.29% | 13.42 | 1.13 |
04/22 | 2,500 | 2,539 | 2,477 | 2,529 | +2.89% | 1,453,800 | 1兆3757億 | -3.44% | 13.58 | 1.15 |
04/19 | 2,529 | 2,529 | 2,421 | 2,458 | -2.34% | 1,751,100 | 1兆3371億 | -6.25% | 13.19 | 1.11 |
04/18 | 2,467 | 2,526 | 2,449 | 2,517 | +1.9% | 1,659,700 | 1兆3692億 | -4.22% | 13.51 | 1.14 |
04/17 | 2,575 | 2,583 | 2,470 | 2,470 | -3.44% | 1,526,800 | 1兆3436億 | -6.12% | 13.26 | 1.12 |
04/16 | 2,590 | 2,596 | 2,535 | 2,558 | -2.18% | 2,132,900 | 1兆3915億 | -2.92% | 13.73 | 1.16 |
04/15 | 2,582 | 2,621 | 2,558 | 2,615 | +0.46% | 1,009,000 | 1兆4225億 | -0.91% | 14.04 | 1.18 |
04/12 | 2,565 | 2,627 | 2,553 | 2,603 | +1.21% | 1,566,700 | 1兆4160億 | -1.55% | 13.97 | 1.18 |
04/11 | 2,581 | 2,605 | 2,560 | 2,572 | -1.34% | 1,590,200 | 1兆3991億 | -2.91% | 13.81 | 1.16 |
04/10 | 2,619 | 2,629 | 2,592 | 2,607 | -1.44% | 1,104,400 | 1兆4182億 | -1.81% | 13.99 | 1.18 |
04/09 | 2,637 | 2,659 | 2,607 | 2,645 | -0.15% | 1,086,400 | 1兆4388億 | -0.49% | 14.2 | 1.2 |
04/08 | 2,645 | 2,697 | 2,631 | 2,649 | +0.8% | 1,521,400 | 1兆4410億 | -0.38% | 14.22 | 1.2 |
04/05 | 2,624 | 2,645 | 2,577 | 2,628 | -0.76% | 1,609,100 | 1兆4296億 | -1.24% | 14.11 | 1.19 |
04/04 | 2,658 | 2,667 | 2,638 | 2,648 | +0.15% | 1,792,200 | 1兆4405億 | -0.45% | 14.21 | 1.2 |
04/03 | 2,578 | 2,655 | 2,573 | 2,644 | +1.73% | 2,220,800 | 1兆4383億 | -0.45% | 14.19 | 1.2 |
04/02 | 2,551 | 2,618 | 2,549 | 2,599 | +1.4% | 1,796,100 | 1兆4138億 | -2.11% | 13.95 | 1.18 |
04/01 | 2,623 | 2,632 | 2,533 | 2,563 | -1.35% | 3,102,600 | 1兆3942億 | -3.36% | 13.76 | 1.16 |
03/29 | 2,659 | 2,675 | 2,578 | 2,598 | -1.1% | 2,333,500 | 1兆4133億 | -2% | 13.95 | 1.18 |
03/28 | 2,681 | 2,691 | 2,611 | 2,627 | -3.56% | 2,235,300 | 1兆4290億 | -0.72% | 14.1 | 1.19 |
03/27 | 2,715 | 2,753 | 2,711 | 2,724 | +0.37% | 2,066,200 | 1兆4818億 | +3.14% | 14.62 | 1.23 |
03/26 | 2,710 | 2,727 | 2,667 | 2,714 | +0.82% | 1,304,100 | 1兆4764億 | +3% | 14.57 | 1.23 |
03/25 | 2,750 | 2,759 | 2,692 | 2,692 | -2.32% | 1,516,700 | 1兆4644億 | +2.47% | 14.45 | 1.22 |
03/22 | 2,716 | 2,771 | 2,704 | 2,756 | +1.51% | 1,700,300 | 1兆4992億 | +5.43% | 14.79 | 1.25 |
03/21 | 2,720 | 2,737 | 2,688 | 2,715 | +1.31% | 1,967,200 | 1兆4769億 | +4.5% | 14.57 | 1.23 |
03/19 | 2,639 | 2,698 | 2,637 | 2,680 | +1.06% | 2,550,700 | 1兆4579億 | +3.59% | 14.39 | 1.21 |
03/18 | 2,625 | 2,680 | 2,608 | 2,652 | +1.8% | 2,570,300 | 1兆4426億 | +3.07% | 14.24 | 1.2 |
03/15 | 2,611 | 2,671 | 2,597 | 2,605 | -0.23% | 2,506,200 | 1兆4171億 | +1.76% | 13.98 | 1.18 |
03/14 | 2,602 | 2,634 | 2,588 | 2,611 | +0.69% | 1,602,000 | 1兆4203億 | +2.39% | 14.02 | 1.18 |
03/13 | 2,634 | 2,644 | 2,545 | 2,593 | +0.23% | 2,035,900 | 1兆4105億 | +2.13% | 13.92 | 1.17 |
03/12 | 2,597 | 2,597 | 2,522 | 2,587 | -2.27% | 3,102,300 | 1兆4073億 | +2.21% | 13.89 | 1.17 |
03/11 | 2,727 | 2,750 | 2,603 | 2,647 | -3.18% | 2,677,100 | 1兆4399億 | +5% | 14.21 | 1.2 |
03/08 | 2,738 | 2,778 | 2,687 | 2,734 | +0.04% | 1,798,700 | 1兆4872億 | +8.92% | 14.68 | 1.24 |
03/07 | 2,751 | 2,784 | 2,694 | 2,733 | +0.04% | 1,631,300 | 1兆4867億 | +9.36% | 14.67 | 1.24 |
03/06 | 2,700 | 2,742 | 2,672 | 2,732 | +1.83% | 2,124,800 | 1兆4862億 | +9.85% | 14.67 | 1.24 |
03/05 | 2,682 | 2,689 | 2,648 | 2,683 | +0.52% | 1,844,100 | 1兆4595億 | +8.45% | 14.4 | 1.22 |
03/04 | 2,661 | 2,691 | 2,635 | 2,669 | -0.37% | 1,820,200 | 1兆4519億 | +8.45% | 14.33 | 1.21 |
03/01 | 2,632 | 2,715 | 2,621 | 2,679 | +2.92% | 2,418,500 | 1兆4573億 | +9.39% | 14.38 | 1.21 |
02/29 | 2,600 | 2,604 | 2,535 | 2,603 | +1.4% | 2,949,200 | 1兆4160億 | +6.77% | 13.97 | 1.18 |
02/28 | 2,620 | 2,637 | 2,544 | 2,567 | -1.46% | 2,075,600 | 1兆3964億 | +5.72% | 13.78 | 1.16 |
02/27 | 2,549 | 2,609 | 2,536 | 2,605 | +3.09% | 2,807,600 | 1兆4171億 | +7.56% | 13.98 | 1.18 |
02/26 | 2,511 | 2,560 | 2,482 | 2,527 | -0.2% | 1,676,100 | 1兆3746億 | +4.68% | 13.57 | 1.14 |
02/22 | 2,490 | 2,549 | 2,470 | 2,532 | +2.47% | 1,975,300 | 1兆3774億 | +5.11% | 13.59 | 1.15 |
02/21 | 2,509 | 2,518 | 2,436 | 2,471 | -2.18% | 2,226,600 | 1兆3442億 | +2.79% | 13.26 | 1.12 |
02/20 | 2,550 | 2,575 | 2,517 | 2,526 | -1.75% | 1,930,500 | 1兆3741億 | +5.21% | 13.56 | 1.14 |
02/19 | 2,519 | 2,648 | 2,511 | 2,571 | +2.39% | 3,343,500 | 1兆3986億 | +7.3% | 13.8 | 1.16 |
02/16 | 2,397 | 2,546 | 2,351 | 2,511 | +6.17% | 4,119,300 | 1兆3659億 | +5.19% | 13.48 | 1.14 |
02/15 | 2,460 | 2,485 | 2,361 | 2,365 | +0.94% | 4,191,800 | 1兆2865億 | -0.67% | 12.7 | 1.07 |
02/14 | 2,419 | 2,442 | 2,323 | 2,343 | -4.01% | 3,212,800 | 1兆2745億 | -1.51% | 12.58 | 1.06 |
02/13 | 2,330 | 2,467 | 2,317 | 2,441 | +4.81% | 4,494,900 | 1兆3279億 | +2.65% | 13.1 | 1.11 |
02/09 | 2,344 | 2,359 | 2,294 | 2,329 | -0.64% | 1,283,400 | 1兆2669億 | -1.9% | 12.5 | 1.05 |
02/08 | 2,363 | 2,382 | 2,330 | 2,344 | +0.39% | 1,150,700 | 1兆2751億 | -1.18% | 12.58 | 1.06 |
02/07 | 2,349 | 2,371 | 2,323 | 2,335 | -0.98% | 1,552,400 | 1兆2702億 | -1.39% | 12.53 | 1.06 |
02/06 | 2,384 | 2,416 | 2,358 | 2,358 | -1.26% | 1,764,800 | 1兆2827億 | -0.25% | 12.66 | 1.07 |
02/05 | 2,357 | 2,393 | 2,321 | 2,388 | +2.8% | 1,703,100 | 1兆2990億 | +1.27% | 12.82 | 1.08 |
02/02 | 2,357 | 2,360 | 2,302 | 2,323 | -2.19% | 2,310,300 | 1兆2637億 | -1.15% | 12.47 | 1.05 |
02/01 | 2,442 | 2,457 | 2,361 | 2,375 | -3.65% | 2,489,400 | 1兆2920億 | +1.28% | 12.75 | 1.08 |
01/31 | 2,396 | 2,465 | 2,394 | 2,465 | +1.78% | 1,891,800 | 1兆3409億 | +5.39% | 13.23 | 1.12 |
01/30 | 2,420 | 2,445 | 2,403 | 2,422 | +0.25% | 1,331,900 | 1兆3175億 | +4.08% | 13 | 1.1 |
01/29 | 2,385 | 2,416 | 2,381 | 2,416 | +2.5% | 1,422,400 | 1兆3143億 | +4.23% | 12.97 | 1.09 |
01/26 | 2,382 | 2,382 | 2,345 | 2,357 | -1.05% | 1,591,700 | 1兆2822億 | +2.12% | 12.65 | 1.07 |
01/25 | 2,405 | 2,443 | 2,379 | 2,382 | -0.46% | 2,073,800 | 1兆2958億 | +3.52% | 12.79 | 1.08 |
01/24 | 2,345 | 2,399 | 2,341 | 2,393 | +1.74% | 3,081,000 | 1兆3017億 | +4.27% | 12.85 | 1.08 |
01/23 | 2,430 | 2,439 | 2,343 | 2,352 | -2.89% | 2,811,300 | 1兆2794億 | +2.8% | 12.63 | 1.07 |
01/22 | 2,441 | 2,453 | 2,402 | 2,422 | +1.3% | 1,267,600 | 1兆3175億 | +5.9% | 13 | 1.1 |
01/19 | 2,436 | 2,454 | 2,375 | 2,391 | -0.95% | 1,625,100 | 1兆3007億 | +4.68% | 12.83 | 1.08 |
01/18 | 2,424 | 2,447 | 2,399 | 2,414 | -0.08% | 1,794,100 | 1兆3132億 | +5.83% | 12.96 | 1.09 |
01/17 | 2,380 | 2,470 | 2,380 | 2,416 | +1.51% | 2,457,900 | 1兆3143億 | +6.1% | 12.97 | 1.09 |
01/16 | 2,410 | 2,425 | 2,373 | 2,380 | -1% | 1,136,000 | 1兆2947億 | +4.71% | 12.78 | 1.08 |
01/15 | 2,390 | 2,409 | 2,384 | 2,404 | +2.12% | 1,456,800 | 1兆3077億 | +5.9% | 12.9 | 1.09 |
01/12 | 2,372 | 2,376 | 2,329 | 2,354 | -0.3% | 1,721,100 | 1兆2805億 | +4.02% | 12.64 | 1.07 |
01/11 | 2,344 | 2,387 | 2,342 | 2,361 | +1.77% | 2,121,000 | 1兆2843億 | +4.65% | 12.67 | 1.07 |
01/10 | 2,277 | 2,347 | 2,277 | 2,320 | +0.09% | 1,459,400 | 1兆2620億 | +3.11% | 12.45 | 1.05 |
01/09 | 2,331 | 2,367 | 2,316 | 2,318 | -0.26% | 1,672,800 | 1兆2609億 | +3.3% | 12.44 | 1.05 |
01/05 | 2,300 | 2,336 | 2,297 | 2,324 | +1.75% | 1,232,100 | 1兆2642億 | +3.75% | 12.48 | 1.05 |
01/04 | 2,248 | 2,294 | 2,218 | 2,284 | +1.92% | 1,604,200 | 1兆2424億 | +2.15% | 12.26 | 1.03 |
2023 | ||||||||||
12/29 | 2,255 | 2,274 | 2,223 | 2,241 | +0.04% | 1,303,500 | 1兆2191億 | +0.22% | 12.03 | 0.94 |
12/28 | 2,203 | 2,248 | 2,198 | 2,240 | +1.77% | 5,123,500 | 1兆2185億 | +0.09% | 12.02 | 0.94 |
12/27 | 2,193 | 2,208 | 2,187 | 2,201 | +0.64% | 1,543,300 | 1兆1973億 | -1.74% | 11.82 | 0.93 |
12/26 | 2,213 | 2,219 | 2,181 | 2,187 | -1.09% | 1,132,100 | 1兆1897億 | -2.5% | 11.74 | 0.92 |
12/25 | 2,238 | 2,240 | 2,204 | 2,211 | -0.18% | 817,400 | 1兆2027億 | -1.65% | 11.87 | 0.93 |
12/22 | 2,164 | 2,217 | 2,164 | 2,215 | +1.84% | 1,532,100 | 1兆2049億 | -1.69% | 11.89 | 0.93 |
12/21 | 2,167 | 2,182 | 2,150 | 2,175 | -0.23% | 1,612,600 | 1兆1832億 | -3.72% | 11.68 | 0.91 |
12/20 | 2,174 | 2,222 | 2,173 | 2,180 | +0.09% | 1,545,400 | 1兆1859億 | -3.88% | 11.7 | 0.92 |
12/19 | 2,215 | 2,239 | 2,142 | 2,178 | -0.64% | 2,452,500 | 1兆1848億 | -4.72% | 11.69 | 0.92 |
12/18 | 2,192 | 2,213 | 2,169 | 2,192 | -0.86% | 2,133,700 | 1兆1924億 | -4.86% | 11.77 | 0.92 |
12/15 | 2,185 | 2,228 | 2,168 | 2,211 | -0.76% | 2,937,000 | 1兆2027億 | -4.7% | 11.87 | 0.93 |
12/14 | 2,279 | 2,301 | 2,201 | 2,228 | -4.25% | 2,243,800 | 1兆2120億 | -4.42% | 11.96 | 0.94 |
12/13 | 2,359 | 2,366 | 2,305 | 2,327 | -0.85% | 1,865,100 | 1兆2658億 | -0.56% | 12.49 | 0.98 |
12/12 | 2,329 | 2,356 | 2,310 | 2,347 | +1.03% | 2,134,900 | 1兆2767億 | -0.21% | 12.6 | 0.99 |
12/11 | 2,285 | 2,337 | 2,276 | 2,323 | +1.04% | 2,405,000 | 1兆2637億 | -1.86% | 12.47 | 0.98 |
12/08 | 2,336 | 2,378 | 2,288 | 2,299 | -1.54% | 4,327,500 | 1兆2506億 | -3.52% | 12.34 | 0.97 |
12/07 | 2,272 | 2,336 | 2,257 | 2,335 | +1.65% | 2,904,700 | 1兆2702億 | -2.71% | 12.53 | 0.98 |
12/06 | 2,260 | 2,298 | 2,247 | 2,297 | +3.47% | 2,912,700 | 1兆2495億 | -4.81% | 12.33 | 0.97 |
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 | 4,780 9,560 4/4 | 3,725 7,450 5/18 | 4,736,700 2,368,350 2/16 | - | - | +11.58% 2/22 | -12.1% 5/22 |
2008年 3月期 | 4,590 9,180 6/8 | 2,460 4,920 1/22 | 7,204,600 3,602,300 6/8 | - | - | +18.08% 4/28 | -12.84% 8/17 |
2009年 3月期 | 3,755 7,510 6/3 | 968 1,935 2/18 | 15,726,300 7,863,150 3/11 | - | - | +30.41% 4/13 | -43.42% 10/28 |
2010年 3月期 | 1,810 3,620 5/11 | 907 1,813 2/1 | 47,754,900 23,877,450 12/17 | - | - | +19.86% 5/11 | -14.83% 10/5 |
2011年 3月期 | 1,289 2,577 2/17 | 774 1,548 3/15 | 11,508,400 5,754,200 3/15 | 8780億8698万 | 5274億6552万 | +15.68% 11/22 | -16.79% 3/15 |
2012年 3月期 | 1,059 3/19 | 664 11/24 | 7,351,000 3,675,500 8/11 | 7216億8732万 | 4525億272万 | +12.8% 3/19 | -14.35% 8/11 |
2013年 3月期 | 1,219 2/13 | 722 6/4 | 7,746,300 3/7 | 8307億2412万 | 4920億2856万 | +19.97% 1/4 | -14.01% 4/8 |
2014年 3月期 | 1,555 5/23 | 907 4/5 | 28,612,400 4/5 | 1兆597億 | 6181億236万 | +21.75% 5/22 | -17.18% 2/4 |
2015年 3月期 | 1,696 3/27 | 1,138 4/11 | 9,390,200 11/4 | 1兆1557億 | 7755億2424万 | +13.32% 2/20 | -10.21% 10/17 |
2016年 3月期 | 1,979 6/4 | 1,018 2/12 | 10,542,600 2/1 | 1兆3486億 | 6937億4664万 | +14.49% 11/9 | -22.21% 2/12 |
2017年 3月期 | 1,925 3/10 | 806 6/28 | 12,035,300 9/21 | 1兆3118億 | 5492億7288万 | +17.3% 8/8 | -15.96% 6/28 |
2018年 3月期 | 2,100 1/24 | 1,461 9/6 | 8,685,600 10/30 | 1兆3755億 | 9569億5500万 | +10.83% 4/26 | -9.03% 3/7 |
2019年 3月期 | 2,014 10/5 | 1,117 3/25 | 7,999,800 5/31 | 1兆3191億 | 7316億3500万 | +13.09% 10/5 | -18.43% 12/26 |
2020年 3月期 | 1,445 12/23 | 712 3/19 | 10,776,100 5/16 | 9146億8500万 | 4506億9600万 | +13.88% 9/11 | -29.39% 3/17 |
2021年 3月期 | 1,532 3/22 | 798 5/18 | 8,145,400 11/30 | 9697億5600万 | 5051億3400万 | +22.95% 6/8 | -8.65% 6/29 |
2022年 3月期 | 1,856 2/9 | 1,274 4/21 | 10,324,500 10/28 | 1兆931億 | 8064億4200万 | +17.37% 1/13 | -15.78% 3/8 |
2023年 3月期 | 2,187 2/20 | 1,327 10/13 | 7,722,300 11/30 | 1兆2881億 | 7816億300万 | +16% 12/23 | -20.96% 3/20 |
最新 | 2,571 2024/5/7 | 2,524,200 | 1兆3986億 | +0.08% 2,569 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 60%(1.6倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -49%(0.51倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 29%(1.29倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/07 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
664円(2011/11/24) - 287%(3.87倍)
2,571円(5/7)