株価チャート
株価
3/27
- 前日 (3/26)
- 2,023
- 始値
- 2,030
- 高値
- 2,042
- 安値
- 2,025
- 終値 +0.2%
- 2,027
- 出来高 +50.93%
- 12,155,500
乖離率
- 株価(5日)
移動平均値 - -0.1%
2,029 - 株価(25日)
移動平均値 - +2.37%
1,980 - 出来高(5日)
移動平均値 - +26.48%
9,610,840
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 | 2,030 | 2,042 | 2,025 | 2,027 | +0.2% | 12,155,500 | 9兆7274億 | +2.37% | 20.72 | 4.14 |
03/26 | 2,034 | 2,040 | 2,023 | 2,023 | -0.25% | 8,053,800 | 9兆7082億 | +2.28% | 20.68 | 4.13 |
03/25 | 2,044 | 2,044 | 2,027 | 2,028 | -0.83% | 7,061,100 | 9兆7322億 | +2.68% | 20.73 | 4.14 |
03/22 | 2,025 | 2,052 | 2,022 | 2,045 | +1.04% | 9,315,400 | 9兆8091億 | +3.7% | 20.91 | 4.18 |
03/21 | 2,038 | 2,065 | 2,015 | 2,024 | -0.1% | 11,468,400 | 9兆7083億 | +2.79% | 20.69 | 4.13 |
03/19 | 1,980 | 2,036 | 1,980 | 2,026 | +2.43% | 17,669,800 | 9兆7179億 | +3.05% | 20.71 | 4.14 |
03/18 | 1,963 | 1,981 | 1,962 | 1,978 | +1.44% | 6,222,200 | 9兆4877億 | +0.76% | 20.22 | 4.04 |
03/15 | 1,935 | 1,987 | 1,933 | 1,950 | +0.36% | 8,631,300 | 9兆3534億 | -0.56% | 19.94 | 3.98 |
03/14 | 1,935 | 1,947 | 1,921 | 1,943 | +0.41% | 5,229,900 | 9兆3198億 | -0.92% | 19.87 | 3.97 |
03/13 | 1,952 | 1,957 | 1,928 | 1,935 | -0.77% | 8,772,500 | 9兆2814億 | -1.33% | 19.78 | 3.95 |
03/12 | 1,961 | 1,967 | 1,938 | 1,950 | -1.27% | 9,454,400 | 9兆3534億 | -0.66% | 19.94 | 3.98 |
03/11 | 1,981 | 1,986 | 1,957 | 1,975 | -0.7% | 8,866,000 | 9兆4733億 | +0.56% | 20.19 | 4.03 |
03/08 | 1,976 | 1,992 | 1,964 | 1,989 | +0.15% | 10,732,300 | 9兆5404億 | +1.27% | 20.34 | 4.06 |
03/07 | 1,964 | 1,986 | 1,961 | 1,986 | +1.59% | 9,281,400 | 9兆5261億 | +1.17% | 20.31 | 4.06 |
03/06 | 1,950 | 1,964 | 1,949 | 1,955 | +0.1% | 7,182,200 | 9兆3774億 | -0.36% | 19.99 | 3.99 |
03/05 | 1,950 | 1,957 | 1,944 | 1,953 | +0.31% | 6,552,000 | 9兆3678億 | -0.46% | 19.97 | 3.99 |
03/04 | 1,969 | 1,970 | 1,947 | 1,947 | -1.22% | 9,469,100 | 9兆3390億 | -0.76% | 19.91 | 3.98 |
03/01 | 1,972 | 1,982 | 1,966 | 1,971 | -0.1% | 5,345,300 | 9兆4541億 | +0.46% | 20.15 | 4.03 |
02/29 | 1,968 | 1,979 | 1,965 | 1,973 | +0.25% | 9,781,300 | 9兆4637億 | +0.56% | 20.17 | 4.03 |
02/28 | 1,960 | 1,974 | 1,956 | 1,968 | +0.41% | 6,108,000 | 9兆4397億 | +0.25% | 20.12 | 4.02 |
02/27 | 1,996 | 1,996 | 1,957 | 1,960 | -1.21% | 10,233,000 | 9兆4013億 | -0.2% | 20.04 | 4 |
02/26 | 1,985 | 1,993 | 1,967 | 1,984 | +0.3% | 8,769,000 | 9兆5165億 | +1.07% | 20.28 | 4.05 |
02/22 | 1,986 | 2,006 | 1,978 | 1,978 | +0.25% | 12,528,300 | 9兆4859億 | +0.82% | 20.22 | 4.04 |
02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +0.2% | 7,313,400 | 9兆4620億 | +0.66% | 20.17 | 4.03 |
02/20 | 1,975 | 1,986 | 1,968 | 1,969 | +0.56% | 6,141,800 | 9兆4428億 | +0.61% | 20.13 | 4.02 |
02/19 | 1,965 | 1,967 | 1,952 | 1,958 | -0.51% | 4,494,100 | 9兆3900億 | +0.15% | 20.02 | 4 |
02/16 | 1,955 | 1,983 | 1,952 | 1,968 | +1.13% | 10,279,200 | 9兆4380億 | +0.82% | 20.12 | 4.02 |
02/15 | 1,968 | 1,969 | 1,946 | 1,946 | -0.82% | 7,938,700 | 9兆3325億 | -0.15% | 19.9 | 3.98 |
02/14 | 1,958 | 1,968 | 1,949 | 1,962 | +0.2% | 8,496,000 | 9兆4092億 | +0.93% | 20.06 | 4.01 |
02/13 | 1,943 | 1,962 | 1,943 | 1,958 | +0.98% | 10,564,400 | 9兆3900億 | +0.98% | 20.02 | 4 |
02/09 | 1,931 | 1,945 | 1,921 | 1,939 | +0.1% | 10,973,000 | 9兆2989億 | +0.31% | 19.82 | 3.96 |
02/08 | 1,950 | 1,983 | 1,933 | 1,937 | -0.41% | 16,511,100 | 9兆2893億 | +0.52% | 19.8 | 3.96 |
02/07 | 1,947 | 1,949 | 1,931 | 1,945 | -0.51% | 8,580,000 | 9兆3277億 | +1.3% | 19.89 | 3.97 |
02/06 | 1,971 | 1,975 | 1,955 | 1,955 | -0.56% | 8,667,800 | 9兆3756億 | +2.25% | 19.99 | 3.99 |
02/05 | 1,985 | 1,986 | 1,965 | 1,966 | -0.66% | 6,902,200 | 9兆4284億 | +3.26% | 20.1 | 4.02 |
02/02 | 1,984 | 1,986 | 1,971 | 1,979 | +0.15% | 5,785,900 | 9兆4907億 | +4.49% | 20.23 | 4.04 |
02/01 | 1,963 | 1,978 | 1,963 | 1,976 | +0.61% | 6,197,800 | 9兆4764億 | +4.88% | 20.2 | 4.04 |
01/31 | 1,951 | 1,964 | 1,949 | 1,964 | -0.2% | 8,048,500 | 9兆4188億 | +4.86% | 20.08 | 4.01 |
01/30 | 1,965 | 1,969 | 1,955 | 1,968 | +0.2% | 8,695,400 | 9兆4380億 | +5.58% | 20.12 | 4.02 |
01/29 | 1,946 | 1,964 | 1,945 | 1,964 | +1.55% | 6,239,800 | 9兆4188億 | +5.99% | 20.08 | 4.01 |
01/26 | 1,966 | 1,967 | 1,934 | 1,934 | -1.63% | 10,629,300 | 9兆2749億 | +4.88% | 19.77 | 3.95 |
01/25 | 1,965 | 1,978 | 1,964 | 1,966 | -0.3% | 6,090,900 | 9兆4284億 | +7.08% | 20.1 | 4.02 |
01/24 | 1,988 | 1,993 | 1,967 | 1,972 | -0.8% | 7,937,000 | 9兆4572億 | +7.94% | 20.16 | 4.03 |
01/23 | 1,991 | 1,997 | 1,978 | 1,988 | -0.15% | 10,785,300 | 9兆5328億 | +9.23% | 20.33 | 4.06 |
01/22 | 1,958 | 1,993 | 1,958 | 1,991 | +2.26% | 10,203,000 | 9兆5472億 | +9.76% | 20.36 | 4.07 |
01/19 | 1,955 | 1,957 | 1,937 | 1,947 | +0.15% | 8,764,500 | 9兆3362億 | +7.81% | 19.91 | 3.98 |
01/18 | 1,942 | 1,961 | 1,939 | 1,944 | +0.88% | 8,659,900 | 9兆3218億 | +7.94% | 19.88 | 3.97 |
01/17 | 1,911 | 1,940 | 1,910 | 1,927 | +1.21% | 9,347,600 | 9兆2403億 | +7.35% | 19.7 | 3.94 |
01/16 | 1,915 | 1,918 | 1,899 | 1,904 | -0.63% | 6,494,400 | 9兆1300億 | +6.31% | 19.47 | 3.89 |
01/15 | 1,884 | 1,919 | 1,884 | 1,916 | +1.75% | 8,906,500 | 9兆1875億 | +7.16% | 19.59 | 3.91 |
01/12 | 1,890 | 1,899 | 1,874 | 1,883 | 0% | 9,615,200 | 9兆293億 | +5.61% | 19.25 | 3.85 |
01/11 | 1,846 | 1,885 | 1,844 | 1,883 | +2.45% | 11,480,900 | 9兆293億 | +5.85% | 19.25 | 3.85 |
01/10 | 1,844 | 1,845 | 1,823 | 1,838 | +0.44% | 7,727,200 | 8兆8135億 | +3.49% | 18.79 | 3.75 |
01/09 | 1,834 | 1,855 | 1,822 | 1,830 | +1.05% | 9,001,700 | 8兆7751億 | +3.1% | 18.71 | 3.74 |
01/05 | 1,791 | 1,831 | 1,791 | 1,811 | +1.34% | 13,007,700 | 8兆6840億 | +2.14% | 18.52 | 3.7 |
01/04 | 1,760 | 1,800 | 1,751 | 1,787 | +1.53% | 10,414,200 | 8兆5689億 | +0.85% | 18.27 | 3.65 |
2023 | ||||||||||
12/29 | 1,759 | 1,768 | 1,751 | 1,760 | +0.57% | 7,062,900 | 8兆4395億 | -0.62% | 17.99 | 3.6 |
12/28 | 1,750 | 1,763 | 1,748 | 1,750 | +0.57% | 5,206,700 | 8兆3915億 | -1.19% | 17.89 | 3.58 |
12/27 | 1,738 | 1,743 | 1,731 | 1,740 | +0.81% | 7,269,200 | 8兆3436億 | -1.81% | 17.79 | 3.56 |
12/26 | 1,722 | 1,726 | 1,714 | 1,726 | +0.29% | 4,571,800 | 8兆2764億 | -2.6% | 17.65 | 3.53 |
12/25 | 1,730 | 1,733 | 1,721 | 1,721 | -0.12% | 2,926,900 | 8兆2525億 | -2.93% | 17.6 | 3.52 |
12/22 | 1,719 | 1,732 | 1,717 | 1,723 | +0.41% | 5,334,600 | 8兆2610億 | -2.93% | 17.62 | 3.53 |
12/21 | 1,710 | 1,716 | 1,702 | 1,716 | 0% | 6,191,100 | 8兆2275億 | -3.38% | 17.54 | 3.51 |
12/20 | 1,725 | 1,728 | 1,716 | 1,716 | -0.81% | 7,908,300 | 8兆2275億 | -3.43% | 17.54 | 3.51 |
12/19 | 1,742 | 1,747 | 1,721 | 1,730 | -0.35% | 6,922,100 | 8兆2946億 | -2.75% | 17.69 | 3.54 |
12/18 | 1,735 | 1,744 | 1,706 | 1,736 | -0.69% | 8,532,700 | 8兆3234億 | -2.47% | 17.75 | 3.55 |
12/15 | 1,775 | 1,792 | 1,747 | 1,748 | -2.73% | 13,523,500 | 8兆3809億 | -1.91% | 17.87 | 3.58 |
12/14 | 1,806 | 1,813 | 1,784 | 1,797 | -1.1% | 9,399,800 | 8兆6158億 | +0.9% | 18.37 | 3.68 |
12/13 | 1,815 | 1,823 | 1,807 | 1,817 | +0.5% | 8,187,900 | 8兆7117億 | +2.25% | 18.58 | 3.72 |
12/12 | 1,810 | 1,817 | 1,807 | 1,808 | -0.06% | 5,510,700 | 8兆6686億 | +2.03% | 18.49 | 3.7 |
12/11 | 1,795 | 1,810 | 1,792 | 1,809 | +0.06% | 6,921,100 | 8兆6734億 | +2.32% | 18.5 | 3.7 |
12/08 | 1,811 | 1,827 | 1,799 | 1,808 | -0.44% | 12,013,000 | 8兆6686億 | +2.49% | 18.49 | 3.7 |
12/07 | 1,821 | 1,824 | 1,807 | 1,816 | -0.16% | 7,798,500 | 8兆7069億 | +3.18% | 18.57 | 3.72 |
12/06 | 1,798 | 1,822 | 1,795 | 1,819 | +1.17% | 8,719,000 | 8兆7213億 | +3.65% | 18.6 | 3.72 |
12/05 | 1,796 | 1,806 | 1,790 | 1,798 | 0% | 7,245,600 | 8兆6206億 | +2.74% | 18.38 | 3.68 |
12/04 | 1,797 | 1,798 | 1,781 | 1,798 | -0.17% | 6,226,000 | 8兆6206億 | +3.04% | 18.38 | 3.68 |
12/01 | 1,805 | 1,812 | 1,798 | 1,801 | +0.11% | 7,998,600 | 8兆6350億 | +3.45% | 18.41 | 3.69 |
11/30 | 1,783 | 1,799 | 1,772 | 1,799 | +0.9% | 23,303,800 | 8兆6254億 | +3.63% | 18.39 | 3.68 |
11/29 | 1,785 | 1,785 | 1,772 | 1,783 | +0.06% | 5,032,000 | 8兆5487億 | +3% | 18.23 | 3.65 |
11/28 | 1,785 | 1,790 | 1,772 | 1,782 | +0.39% | 6,127,900 | 8兆5439億 | +3.18% | 18.22 | 3.65 |
11/27 | 1,767 | 1,785 | 1,767 | 1,775 | +0.45% | 7,117,900 | 8兆5103億 | +3.02% | 18.15 | 3.63 |
11/24 | 1,777 | 1,778 | 1,766 | 1,767 | +0.57% | 5,789,400 | 8兆4720億 | +2.79% | 18.07 | 3.62 |
11/22 | 1,750 | 1,763 | 1,748 | 1,757 | +0.34% | 4,678,900 | 8兆4233億 | +2.45% | 17.96 | 3.6 |
11/21 | 1,755 | 1,756 | 1,748 | 1,751 | 0% | 4,244,900 | 8兆3945億 | +2.28% | 17.9 | 3.58 |
11/20 | 1,757 | 1,763 | 1,747 | 1,751 | -0.68% | 5,544,700 | 8兆3945億 | +2.46% | 17.9 | 3.58 |
11/17 | 1,757 | 1,767 | 1,755 | 1,763 | +0.8% | 6,466,900 | 8兆4521億 | +3.34% | 18.03 | 3.61 |
11/16 | 1,743 | 1,758 | 1,742 | 1,749 | -0.29% | 4,533,800 | 8兆3850億 | +2.7% | 17.88 | 3.58 |
11/15 | 1,770 | 1,772 | 1,749 | 1,754 | -0.51% | 6,876,600 | 8兆4089億 | +3.18% | 17.93 | 3.59 |
11/14 | 1,776 | 1,782 | 1,762 | 1,763 | 0% | 6,054,000 | 8兆4521億 | +3.83% | 18.03 | 3.61 |
11/13 | 1,767 | 1,772 | 1,759 | 1,763 | -0.11% | 6,503,600 | 8兆4521億 | +4.07% | 18.03 | 3.61 |
11/10 | 1,738 | 1,765 | 1,736 | 1,765 | +1.26% | 13,591,400 | 8兆4617億 | +4.38% | 18.05 | 3.61 |
11/09 | 1,725 | 1,750 | 1,722 | 1,743 | +3.2% | 17,808,200 | 8兆3562億 | +3.32% | 17.82 | 3.57 |
11/08 | 1,689 | 1,697 | 1,683 | 1,689 | -0.24% | 6,802,800 | 8兆973億 | +0.3% | 17.27 | 3.46 |
11/07 | 1,705 | 1,708 | 1,688 | 1,693 | -0.41% | 6,366,900 | 8兆1165億 | +0.53% | 17.31 | 3.46 |
11/06 | 1,710 | 1,710 | 1,700 | 1,700 | -0.06% | 9,453,600 | 8兆1500億 | +0.95% | 17.38 | 3.48 |
11/02 | 1,708 | 1,709 | 1,694 | 1,701 | -0.41% | 6,358,000 | 8兆1548億 | +1.01% | 17.39 | 3.48 |
11/01 | 1,718 | 1,719 | 1,703 | 1,708 | +0.18% | 8,250,900 | 8兆1884億 | +1.24% | 17.46 | 3.5 |
10/31 | 1,690 | 1,711 | 1,687 | 1,705 | +1.43% | 8,490,300 | 8兆1740億 | +0.95% | 17.43 | 3.49 |
10/30 | 1,681 | 1,682 | 1,672 | 1,681 | -0.71% | 5,021,400 | 8兆590億 | -0.65% | 17.19 | 3.44 |
10/27 | 1,690 | 1,695 | 1,686 | 1,693 | +0.65% | 6,235,400 | 8兆1165億 | -0.12% | 17.31 | 3.46 |
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 | |
2019年 3月期 | 1,464 12/19 | 1,176 12/20 | 271,497,800 12/19 | 7兆83億 | 5兆6296億 | +9.77% 5/10 | -9.04% 2/8 |
2020年 3月期 | 1,555 9/24 | 1,215 4/2 | 62,014,300 5/9 | 7兆4440億 | 5兆8163億 | +10.2% 5/13 | -8.61% 4/3 |
2021年 3月期 | 1,505 8/19 | 1,158 9/30 | 233,162,600 9/23 | 7兆2046億 | 5兆5435億 | +5.62% 2/17 | -12.46% 9/14 |
2022年 3月期 | 1,620 9/13 | 1,392 6/2 | 136,920,200 10/28 | 7兆7551億 | 6兆6637億 | +7.65% 9/13 | -5.53% 12/20 |
2023年 3月期 | 1,575 3/29 | 1,418 5/12 | 34,354,400 8/30 | 7兆5397億 | 6兆7881億 | +3.66% 7/11 | -3.99% 10/3 |
最新 | 2,027 2024/3/27 | 12,155,500 | 9兆7274億 | +2.37% 1,980 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/03/27 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
1,158円(2020/09/30) - 75%(1.75倍)
2,027円(3/27)