株価チャート
株価
5/14
- 前日 (5/13)
- 1,947
- 始値
- 1,956
- 高値
- 1,956
- 安値
- 1,917
- 終値 -1.18%
- 1,924
- 出来高 +9.76%
- 6,779,200
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,917 - 株価（25日）
移動平均値 - +2.34%
1,880 - 出来高（5日）
移動平均値 - -3.47%
7,022,740
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,956 | 1,956 | 1,917 | 1,924 | -1.18% | 6,779,200 | 9兆1509億 | +2.34% | 18.12 | 3.81 |
| 05/13 | 1,955 | 1,962 | 1,944 | 1,947 | -0.36% | 6,176,500 | 9兆2603億 | +3.56% | 18.33 | 3.86 |
| 05/10 | 1,905 | 1,957 | 1,900 | 1,954 | +3.72% | 12,266,100 | 9兆2936億 | +3.99% | 18.4 | 3.87 |
| 05/09 | 1,876 | 1,887 | 1,872 | 1,884 | +0.48% | 4,573,100 | 8兆9606億 | +0.32% | 17.74 | 3.73 |
| 05/08 | 1,891 | 1,895 | 1,874 | 1,875 | -1.26% | 5,318,800 | 8兆9178億 | -0.27% | 17.66 | 3.71 |
| 05/07 | 1,920 | 1,922 | 1,893 | 1,899 | +0.05% | 4,948,200 | 9兆320億 | +0.85% | 17.88 | 3.76 |
| 05/02 | 1,902 | 1,907 | 1,894 | 1,898 | -0.21% | 4,395,400 | 9兆272億 | +0.69% | 17.87 | 3.76 |
| 05/01 | 1,915 | 1,921 | 1,895 | 1,902 | -0.47% | 4,348,600 | 9兆462億 | +0.63% | 17.91 | 3.77 |
| 04/30 | 1,900 | 1,912 | 1,884 | 1,911 | +1.7% | 8,134,200 | 9兆890億 | +0.84% | 18 | 3.79 |
| 04/26 | 1,898 | 1,898 | 1,864 | 1,879 | +1.57% | 11,847,100 | 8兆9369億 | -1.05% | 17.69 | 3.72 |
| 04/25 | 1,851 | 1,860 | 1,847 | 1,850 | -0.48% | 5,332,600 | 8兆7989億 | -2.94% | 17.42 | 3.66 |
| 04/24 | 1,860 | 1,864 | 1,845 | 1,859 | +0.54% | 6,033,900 | 8兆8417億 | -2.82% | 17.51 | 3.68 |
| 04/23 | 1,843 | 1,865 | 1,843 | 1,849 | +0.65% | 5,216,300 | 8兆7903億 | -3.7% | 17.41 | 3.66 |
| 04/22 | 1,838 | 1,850 | 1,832 | 1,837 | +1.05% | 4,529,800 | 8兆7333億 | -4.57% | 17.3 | 3.64 |
| 04/19 | 1,816 | 1,822 | 1,792 | 1,818 | -0.33% | 8,398,000 | 8兆6429億 | -5.75% | 17.12 | 3.6 |
| 04/18 | 1,825 | 1,843 | 1,824 | 1,824 | -0.6% | 5,045,400 | 8兆6714億 | -5.69% | 17.18 | 3.61 |
| 04/17 | 1,850 | 1,850 | 1,826 | 1,835 | -1.02% | 5,530,300 | 8兆7237億 | -5.36% | 17.28 | 3.63 |
| 04/16 | 1,850 | 1,854 | 1,840 | 1,854 | -0.43% | 6,224,000 | 8兆8141億 | -4.58% | 17.46 | 3.67 |
| 04/15 | 1,848 | 1,864 | 1,847 | 1,862 | -0.16% | 4,275,600 | 8兆8521億 | -4.41% | 17.53 | 3.69 |
| 04/12 | 1,872 | 1,876 | 1,862 | 1,865 | -0.21% | 4,751,100 | 8兆8664億 | -4.51% | 17.56 | 3.69 |
| 04/11 | 1,852 | 1,875 | 1,848 | 1,869 | -0.05% | 5,695,600 | 8兆8854億 | -4.55% | 17.6 | 3.7 |
| 04/10 | 1,888 | 1,893 | 1,870 | 1,870 | -1.53% | 6,289,200 | 8兆9696億 | -4.69% | 17.61 | 3.7 |
| 04/09 | 1,918 | 1,924 | 1,894 | 1,899 | -1.04% | 6,048,100 | 9兆280億 | -3.36% | 17.88 | 3.76 |
| 04/08 | 1,915 | 1,927 | 1,913 | 1,919 | -0.1% | 4,905,200 | 9兆1231億 | -2.44% | 18.07 | 3.8 |
| 04/05 | 1,918 | 1,923 | 1,907 | 1,921 | -0.1% | 4,698,400 | 9兆1326億 | -2.44% | 18.09 | 3.81 |
| 04/04 | 1,920 | 1,936 | 1,919 | 1,923 | +0.26% | 5,860,100 | 9兆1421億 | -2.44% | 18.11 | 3.81 |
| 04/03 | 1,920 | 1,925 | 1,904 | 1,918 | -0.78% | 6,834,200 | 9兆1183億 | -2.79% | 18.06 | 3.8 |
| 04/02 | 1,935 | 1,947 | 1,924 | 1,933 | +0.05% | 8,362,400 | 9兆1896億 | -2.13% | 18.2 | 3.83 |
| 04/01 | 1,949 | 1,956 | 1,924 | 1,932 | -0.97% | 7,107,900 | 9兆2715億 | -2.28% | 18.19 | 3.83 |
| 03/29 | 1,947 | 1,957 | 1,943 | 1,951 | +0.52% | 5,729,800 | 9兆3627億 | -1.37% | 18.84 | 3.88 |
| 03/28 | 1,982 | 1,984 | 1,938 | 1,941 | -4.24% | 16,089,400 | 9兆3147億 | -1.92% | 18.75 | 3.86 |
| 03/27 | 2,030 | 2,042 | 2,025 | 2,027 | +0.2% | 12,155,500 | 9兆7274億 | +2.37% | 19.58 | 4.03 |
| 03/26 | 2,034 | 2,040 | 2,023 | 2,023 | -0.25% | 8,053,800 | 9兆7082億 | +2.28% | 19.54 | 4.02 |
| 03/25 | 2,044 | 2,044 | 2,027 | 2,028 | -0.83% | 7,061,100 | 9兆7322億 | +2.68% | 19.59 | 4.03 |
| 03/22 | 2,025 | 2,052 | 2,022 | 2,045 | +1.04% | 9,315,400 | 9兆8091億 | +3.7% | 19.74 | 4.06 |
| 03/21 | 2,038 | 2,065 | 2,015 | 2,024 | -0.1% | 11,468,400 | 9兆7083億 | +2.79% | 19.54 | 4.02 |
| 03/19 | 1,980 | 2,036 | 1,980 | 2,026 | +2.43% | 17,669,800 | 9兆7179億 | +3.05% | 19.56 | 4.02 |
| 03/18 | 1,963 | 1,981 | 1,962 | 1,978 | +1.44% | 6,222,200 | 9兆4877億 | +0.76% | 19.09 | 3.93 |
| 03/15 | 1,935 | 1,987 | 1,933 | 1,950 | +0.36% | 8,631,300 | 9兆3534億 | -0.56% | 18.82 | 3.87 |
| 03/14 | 1,935 | 1,947 | 1,921 | 1,943 | +0.41% | 5,229,900 | 9兆3198億 | -0.92% | 18.76 | 3.86 |
| 03/13 | 1,952 | 1,957 | 1,928 | 1,935 | -0.77% | 8,772,500 | 9兆2814億 | -1.33% | 18.68 | 3.84 |
| 03/12 | 1,961 | 1,967 | 1,938 | 1,950 | -1.27% | 9,454,400 | 9兆3534億 | -0.66% | 18.82 | 3.87 |
| 03/11 | 1,981 | 1,986 | 1,957 | 1,975 | -0.7% | 8,866,000 | 9兆4733億 | +0.56% | 19.07 | 3.92 |
| 03/08 | 1,976 | 1,992 | 1,964 | 1,989 | +0.15% | 10,732,300 | 9兆5404億 | +1.27% | 19.2 | 3.95 |
| 03/07 | 1,964 | 1,986 | 1,961 | 1,986 | +1.59% | 9,281,400 | 9兆5261億 | +1.17% | 19.17 | 3.94 |
| 03/06 | 1,950 | 1,964 | 1,949 | 1,955 | +0.1% | 7,182,200 | 9兆3774億 | -0.36% | 18.87 | 3.88 |
| 03/05 | 1,950 | 1,957 | 1,944 | 1,953 | +0.31% | 6,552,000 | 9兆3678億 | -0.46% | 18.85 | 3.88 |
| 03/04 | 1,969 | 1,970 | 1,947 | 1,947 | -1.22% | 9,469,100 | 9兆3390億 | -0.76% | 18.8 | 3.87 |
| 03/01 | 1,972 | 1,982 | 1,966 | 1,971 | -0.1% | 5,345,300 | 9兆4541億 | +0.46% | 19.03 | 3.91 |
| 02/29 | 1,968 | 1,979 | 1,965 | 1,973 | +0.25% | 9,781,300 | 9兆4637億 | +0.56% | 19.05 | 3.92 |
| 02/28 | 1,960 | 1,974 | 1,956 | 1,968 | +0.41% | 6,108,000 | 9兆4397億 | +0.25% | 19 | 3.91 |
| 02/27 | 1,996 | 1,996 | 1,957 | 1,960 | -1.21% | 10,233,000 | 9兆4013億 | -0.2% | 18.92 | 3.89 |
| 02/26 | 1,985 | 1,993 | 1,967 | 1,984 | +0.3% | 8,769,000 | 9兆5165億 | +1.07% | 19.15 | 3.94 |
| 02/22 | 1,986 | 2,006 | 1,978 | 1,978 | +0.25% | 12,528,300 | 9兆4859億 | +0.82% | 19.09 | 3.93 |
| 02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +0.2% | 7,313,400 | 9兆4620億 | +0.66% | 19.04 | 3.92 |
| 02/20 | 1,975 | 1,986 | 1,968 | 1,969 | +0.56% | 6,141,800 | 9兆4428億 | +0.61% | 19 | 3.91 |
| 02/19 | 1,965 | 1,967 | 1,952 | 1,958 | -0.51% | 4,494,100 | 9兆3900億 | +0.15% | 18.9 | 3.89 |
| 02/16 | 1,955 | 1,983 | 1,952 | 1,968 | +1.13% | 10,279,200 | 9兆4380億 | +0.82% | 18.99 | 3.91 |
| 02/15 | 1,968 | 1,969 | 1,946 | 1,946 | -0.82% | 7,938,700 | 9兆3325億 | -0.15% | 18.78 | 3.86 |
| 02/14 | 1,958 | 1,968 | 1,949 | 1,962 | +0.2% | 8,496,000 | 9兆4092億 | +0.93% | 18.94 | 3.9 |
| 02/13 | 1,943 | 1,962 | 1,943 | 1,958 | +0.98% | 10,564,400 | 9兆3900億 | +0.98% | 18.9 | 3.89 |
| 02/09 | 1,931 | 1,945 | 1,921 | 1,939 | +0.1% | 10,973,000 | 9兆2989億 | +0.31% | 18.71 | 3.85 |
| 02/08 | 1,950 | 1,983 | 1,933 | 1,937 | -0.41% | 16,511,100 | 9兆2893億 | +0.52% | 18.7 | 3.85 |
| 02/07 | 1,947 | 1,949 | 1,931 | 1,945 | -0.51% | 8,580,000 | 9兆3277億 | +1.3% | 18.77 | 3.86 |
| 02/06 | 1,971 | 1,975 | 1,955 | 1,955 | -0.56% | 8,667,800 | 9兆3756億 | +2.25% | 18.87 | 3.88 |
| 02/05 | 1,985 | 1,986 | 1,965 | 1,966 | -0.66% | 6,902,200 | 9兆4284億 | +3.26% | 18.97 | 3.9 |
| 02/02 | 1,984 | 1,986 | 1,971 | 1,979 | +0.15% | 5,785,900 | 9兆4907億 | +4.49% | 19.1 | 3.93 |
| 02/01 | 1,963 | 1,978 | 1,963 | 1,976 | +0.61% | 6,197,800 | 9兆4764億 | +4.88% | 19.07 | 3.92 |
| 01/31 | 1,951 | 1,964 | 1,949 | 1,964 | -0.2% | 8,048,500 | 9兆4188億 | +4.86% | 18.96 | 3.9 |
| 01/30 | 1,965 | 1,969 | 1,955 | 1,968 | +0.2% | 8,695,400 | 9兆4380億 | +5.58% | 18.99 | 3.91 |
| 01/29 | 1,946 | 1,964 | 1,945 | 1,964 | +1.55% | 6,239,800 | 9兆4188億 | +5.99% | 18.96 | 3.9 |
| 01/26 | 1,966 | 1,967 | 1,934 | 1,934 | -1.63% | 10,629,300 | 9兆2749億 | +4.88% | 18.67 | 3.84 |
| 01/25 | 1,965 | 1,978 | 1,964 | 1,966 | -0.3% | 6,090,900 | 9兆4284億 | +7.08% | 18.97 | 3.9 |
| 01/24 | 1,988 | 1,993 | 1,967 | 1,972 | -0.8% | 7,937,000 | 9兆4572億 | +7.94% | 19.03 | 3.92 |
| 01/23 | 1,991 | 1,997 | 1,978 | 1,988 | -0.15% | 10,785,300 | 9兆5328億 | +9.23% | 19.18 | 3.95 |
| 01/22 | 1,958 | 1,993 | 1,958 | 1,991 | +2.26% | 10,203,000 | 9兆5472億 | +9.76% | 19.21 | 3.95 |
| 01/19 | 1,955 | 1,957 | 1,937 | 1,947 | +0.15% | 8,764,500 | 9兆3362億 | +7.81% | 18.79 | 3.87 |
| 01/18 | 1,942 | 1,961 | 1,939 | 1,944 | +0.88% | 8,659,900 | 9兆3218億 | +7.94% | 18.76 | 3.86 |
| 01/17 | 1,911 | 1,940 | 1,910 | 1,927 | +1.21% | 9,347,600 | 9兆2403億 | +7.35% | 18.6 | 3.83 |
| 01/16 | 1,915 | 1,918 | 1,899 | 1,904 | -0.63% | 6,494,400 | 9兆1300億 | +6.31% | 18.37 | 3.78 |
| 01/15 | 1,884 | 1,919 | 1,884 | 1,916 | +1.75% | 8,906,500 | 9兆1875億 | +7.16% | 18.49 | 3.8 |
| 01/12 | 1,890 | 1,899 | 1,874 | 1,883 | 0% | 9,615,200 | 9兆293億 | +5.61% | 18.17 | 3.74 |
| 01/11 | 1,846 | 1,885 | 1,844 | 1,883 | +2.45% | 11,480,900 | 9兆293億 | +5.85% | 18.17 | 3.74 |
| 01/10 | 1,844 | 1,845 | 1,823 | 1,838 | +0.44% | 7,727,200 | 8兆8135億 | +3.49% | 17.74 | 3.65 |
| 01/09 | 1,834 | 1,855 | 1,822 | 1,830 | +1.05% | 9,001,700 | 8兆7751億 | +3.1% | 17.66 | 3.63 |
| 01/05 | 1,791 | 1,831 | 1,791 | 1,811 | +1.34% | 13,007,700 | 8兆6840億 | +2.14% | 17.48 | 3.6 |
| 01/04 | 1,760 | 1,800 | 1,751 | 1,787 | +1.53% | 10,414,200 | 8兆5689億 | +0.85% | 17.25 | 3.55 |
| 2023 | ||||||||||
| 12/29 | 1,759 | 1,768 | 1,751 | 1,760 | +0.57% | 7,062,900 | 8兆4395億 | -0.62% | 17.03 | 3.6 |
| 12/28 | 1,750 | 1,763 | 1,748 | 1,750 | +0.57% | 5,206,700 | 8兆3915億 | -1.19% | 16.94 | 3.58 |
| 12/27 | 1,738 | 1,743 | 1,731 | 1,740 | +0.81% | 7,269,200 | 8兆3436億 | -1.81% | 16.84 | 3.56 |
| 12/26 | 1,722 | 1,726 | 1,714 | 1,726 | +0.29% | 4,571,800 | 8兆2764億 | -2.6% | 16.7 | 3.53 |
| 12/25 | 1,730 | 1,733 | 1,721 | 1,721 | -0.12% | 2,926,900 | 8兆2525億 | -2.93% | 16.66 | 3.52 |
| 12/22 | 1,719 | 1,732 | 1,717 | 1,723 | +0.41% | 5,334,600 | 8兆2610億 | -2.93% | 16.67 | 3.53 |
| 12/21 | 1,710 | 1,716 | 1,702 | 1,716 | 0% | 6,191,100 | 8兆2275億 | -3.38% | 16.6 | 3.51 |
| 12/20 | 1,725 | 1,728 | 1,716 | 1,716 | -0.81% | 7,908,300 | 8兆2275億 | -3.43% | 16.6 | 3.51 |
| 12/19 | 1,742 | 1,747 | 1,721 | 1,730 | -0.35% | 6,922,100 | 8兆2946億 | -2.75% | 16.74 | 3.54 |
| 12/18 | 1,735 | 1,744 | 1,706 | 1,736 | -0.69% | 8,532,700 | 8兆3234億 | -2.47% | 16.8 | 3.55 |
| 12/15 | 1,775 | 1,792 | 1,747 | 1,748 | -2.73% | 13,523,500 | 8兆3809億 | -1.91% | 16.91 | 3.58 |
| 12/14 | 1,806 | 1,813 | 1,784 | 1,797 | -1.1% | 9,399,800 | 8兆6158億 | +0.9% | 17.39 | 3.68 |
| 12/13 | 1,815 | 1,823 | 1,807 | 1,817 | +0.5% | 8,187,900 | 8兆7117億 | +2.25% | 17.58 | 3.72 |
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 |
| 2024年 3月期 | 2,065 3/21 | 1,485 5/31 | 23,303,800 11/30 | 9兆9050億 | 7兆1104億 | +9.78% 1/22 | -5.77% 4/19 |
| 最新 | 1,924 2024/5/14 | 6,779,200 | 9兆1509億 | +2.34% 1,880 | |||
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）
- 2024/05/14 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,158円（2020/09/30） - 66%（1.66倍）
1,924円（5/14）