株価チャート
株価
5/2
- 前日 (5/1)
- 2,460
- 始値
- 2,431
- 高値
- 2,469
- 安値
- 2,430
- 終値 -0.12%
- 2,457
- 出来高 +9.12%
- 1,798,100
乖離率
- 株価(5日)
移動平均値 - +0.2%
2,452 - 株価(25日)
移動平均値 - +3.67%
2,370 - 出来高(5日)
移動平均値 - -23.37%
2,346,480
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 2,431 | 2,469 | 2,430 | 2,457 | -0.12% | 1,798,100 | 3兆4459億 | +3.67% | 23.92 | 2.18 |
05/01 | 2,439 | 2,462 | 2,429 | 2,460 | -0.57% | 1,647,800 | 3兆4501億 | +3.75% | 23.95 | 2.18 |
04/30 | 2,482 | 2,489 | 2,462 | 2,474 | +1.69% | 2,366,200 | 3兆4697億 | +4.39% | 24.09 | 2.19 |
04/26 | 2,408 | 2,454 | 2,402 | 2,433 | -0.16% | 3,172,800 | 3兆4122億 | +2.66% | 23.69 | 2.16 |
04/25 | 2,460 | 2,489 | 2,423 | 2,437 | -2.32% | 2,747,500 | 3兆4178億 | +2.7% | 23.73 | 2.16 |
04/24 | 2,485 | 2,535 | 2,480 | 2,495 | +2.21% | 4,482,500 | 3兆4992億 | +5.01% | 24.29 | 2.21 |
04/23 | 2,414 | 2,462 | 2,404 | 2,441 | +3.26% | 4,055,300 | 3兆4235億 | +2.78% | 23.77 | 2.16 |
04/22 | 2,297 | 2,377 | 2,260 | 2,364 | +5.21% | 3,340,100 | 3兆3155億 | -0.46% | 23.02 | 2.1 |
04/19 | 2,266 | 2,269 | 2,215 | 2,247 | -1.62% | 2,788,700 | 3兆1514億 | -5.39% | 21.88 | 1.99 |
04/18 | 2,249 | 2,286 | 2,227 | 2,284 | +1.74% | 1,975,600 | 3兆2033億 | -4.03% | 22.24 | 2.02 |
04/17 | 2,304 | 2,317 | 2,245 | 2,245 | -2.39% | 2,585,500 | 3兆1486億 | -5.79% | 21.86 | 1.99 |
04/16 | 2,297 | 2,308 | 2,271 | 2,300 | -1.16% | 1,900,100 | 3兆2257億 | -3.64% | 22.39 | 2.04 |
04/15 | 2,308 | 2,327 | 2,288 | 2,327 | -0.51% | 1,654,800 | 3兆2636億 | -2.64% | 22.66 | 2.06 |
04/12 | 2,357 | 2,365 | 2,329 | 2,339 | +0.47% | 3,110,000 | 3兆2804億 | -2.3% | 22.77 | 2.07 |
04/11 | 2,344 | 2,357 | 2,316 | 2,328 | -2.47% | 2,384,500 | 3兆2650億 | -2.96% | 22.67 | 2.06 |
04/10 | 2,372 | 2,398 | 2,372 | 2,387 | +1.1% | 2,198,100 | 3兆3477億 | -0.75% | 23.24 | 2.12 |
04/09 | 2,350 | 2,368 | 2,333 | 2,361 | +1.2% | 1,435,500 | 3兆3113億 | -1.99% | 22.99 | 2.09 |
04/08 | 2,335 | 2,366 | 2,315 | 2,333 | +0.34% | 1,872,100 | 3兆2720億 | -3.32% | 22.71 | 2.07 |
04/05 | 2,312 | 2,343 | 2,297 | 2,325 | -1.57% | 2,558,000 | 3兆2608億 | -3.85% | 22.64 | 2.06 |
04/04 | 2,350 | 2,402 | 2,334 | 2,362 | +1.94% | 2,528,200 | 3兆3127億 | -2.52% | 23 | 2.09 |
04/03 | 2,325 | 2,347 | 2,301 | 2,317 | -2.11% | 2,301,800 | 3兆2495億 | -4.53% | 22.56 | 2.05 |
04/02 | 2,355 | 2,383 | 2,346 | 2,367 | +0.51% | 2,384,300 | 3兆3197億 | -2.67% | 23.05 | 2.1 |
04/01 | 2,456 | 2,468 | 2,354 | 2,355 | -3.01% | 2,130,000 | 3兆3028億 | -3.25% | 22.93 | 2.09 |
03/29 | 2,408 | 2,441 | 2,396 | 2,428 | +1.38% | 4,509,900 | 3兆4052億 | -0.29% | 23.64 | 2.15 |
03/28 | 2,456 | 2,456 | 2,381 | 2,395 | -3.04% | 2,873,600 | 3兆3589億 | -1.52% | 23.32 | 2.12 |
03/27 | 2,448 | 2,490 | 2,434 | 2,470 | +1.31% | 2,739,300 | 3兆4641億 | +1.65% | 24.05 | 2.19 |
03/26 | 2,463 | 2,480 | 2,432 | 2,438 | -0.97% | 2,596,800 | 3兆4192億 | +0.54% | 23.74 | 2.16 |
03/25 | 2,484 | 2,491 | 2,450 | 2,462 | -1.76% | 2,504,900 | 3兆4529億 | +1.65% | 23.97 | 2.18 |
03/22 | 2,530 | 2,535 | 2,459 | 2,506 | -1.18% | 4,920,400 | 3兆5146億 | +3.77% | 24.4 | 2.22 |
03/21 | 2,500 | 2,539 | 2,493 | 2,536 | +3.09% | 3,323,700 | 3兆5567億 | +5.45% | 24.69 | 2.25 |
03/19 | 2,430 | 2,460 | 2,414 | 2,460 | +0.78% | 2,156,400 | 3兆4501億 | +2.8% | 23.95 | 2.18 |
03/18 | 2,408 | 2,445 | 2,394 | 2,441 | +2.82% | 2,465,600 | 3兆4235億 | +2.48% | 23.77 | 2.16 |
03/15 | 2,317 | 2,378 | 2,310 | 2,374 | +0.68% | 2,368,500 | 3兆3295億 | +0.04% | 23.11 | 2.1 |
03/14 | 2,355 | 2,368 | 2,323 | 2,358 | +0.38% | 2,529,600 | 3兆3070億 | -0.17% | 22.96 | 2.09 |
03/13 | 2,370 | 2,382 | 2,321 | 2,349 | -0.8% | 2,288,700 | 3兆2944億 | -0.13% | 22.87 | 2.08 |
03/12 | 2,330 | 2,374 | 2,288 | 2,368 | -0.04% | 2,618,400 | 3兆3211億 | +0.98% | 23.06 | 2.1 |
03/11 | 2,388 | 2,398 | 2,347 | 2,369 | -2.35% | 3,159,200 | 3兆3225億 | +1.46% | 23.06 | 2.1 |
03/08 | 2,471 | 2,488 | 2,411 | 2,426 | -1.38% | 4,613,700 | 3兆4024億 | +4.34% | 23.62 | 2.15 |
03/07 | 2,503 | 2,513 | 2,456 | 2,460 | -0.28% | 2,798,400 | 3兆4501億 | +6.31% | 23.95 | 2.18 |
03/06 | 2,482 | 2,490 | 2,453 | 2,467 | -1.12% | 2,590,500 | 3兆4599億 | +7.26% | 24.02 | 2.19 |
03/05 | 2,462 | 2,514 | 2,450 | 2,495 | +0.93% | 3,585,100 | 3兆4992億 | +9.19% | 24.29 | 2.21 |
03/04 | 2,450 | 2,484 | 2,441 | 2,472 | +0.77% | 2,348,400 | 3兆4669億 | +8.9% | 24.07 | 2.19 |
03/01 | 2,405 | 2,474 | 2,388 | 2,453 | +0.74% | 2,244,600 | 3兆4403億 | +8.73% | 23.88 | 2.17 |
02/29 | 2,440 | 2,453 | 2,405 | 2,435 | -1.7% | 3,503,000 | 3兆4150億 | +8.51% | 23.71 | 2.16 |
02/28 | 2,444 | 2,487 | 2,437 | 2,477 | +1.68% | 2,580,600 | 3兆4739億 | +10.93% | 24.12 | 2.2 |
02/27 | 2,416 | 2,442 | 2,407 | 2,436 | +0.33% | 2,627,400 | 3兆4164億 | +9.73% | 23.72 | 2.16 |
02/26 | 2,400 | 2,458 | 2,391 | 2,428 | +2.02% | 3,677,100 | 3兆4052億 | +9.91% | 23.64 | 2.15 |
02/22 | 2,342 | 2,396 | 2,325 | 2,380 | +1.62% | 2,821,600 | 3兆3379億 | +8.33% | 23.17 | 2.11 |
02/21 | 2,336 | 2,367 | 2,322 | 2,342 | +0.26% | 2,280,000 | 3兆2846億 | +7.04% | 22.8 | 2.08 |
02/20 | 2,360 | 2,364 | 2,318 | 2,336 | -1.18% | 1,848,400 | 3兆2762億 | +7.01% | 22.74 | 2.07 |
02/19 | 2,360 | 2,395 | 2,346 | 2,364 | +0.47% | 2,504,100 | 3兆3155億 | +8.54% | 23.02 | 2.1 |
02/16 | 2,400 | 2,410 | 2,342 | 2,353 | +2.3% | 5,483,700 | 3兆3000億 | +8.43% | 22.91 | 2.09 |
02/15 | 2,270 | 2,310 | 2,237 | 2,300 | +2% | 3,290,900 | 3兆2257億 | +6.53% | 22.39 | 2.04 |
02/14 | 2,236 | 2,267 | 2,213 | 2,255 | +0.8% | 2,885,600 | 3兆1626億 | +4.88% | 21.95 | 2 |
02/13 | 2,179 | 2,244 | 2,161 | 2,237 | +2.66% | 2,773,500 | 3兆1373億 | +4.48% | 21.78 | 1.98 |
02/09 | 2,225 | 2,258 | 2,173 | 2,179 | -1.4% | 5,155,200 | 3兆560億 | +2.25% | 21.22 | 1.93 |
02/08 | 2,189 | 2,232 | 2,112 | 2,210 | +5.79% | 9,329,900 | 3兆995億 | +4.1% | 21.52 | 1.96 |
02/07 | 2,116 | 2,129 | 2,087 | 2,089 | -1.88% | 2,726,200 | 2兆9298億 | -1.23% | 20.34 | 1.85 |
02/06 | 2,133 | 2,151 | 2,126 | 2,129 | -1.3% | 2,914,900 | 2兆9859億 | +0.8% | 20.73 | 1.89 |
02/05 | 2,148 | 2,173 | 2,128 | 2,157 | +1.13% | 2,396,800 | 3兆251億 | +2.37% | 21 | 1.91 |
02/02 | 2,140 | 2,165 | 2,125 | 2,133 | +0.8% | 2,129,800 | 2兆9915億 | +1.52% | 20.77 | 1.89 |
02/01 | 2,118 | 2,128 | 2,101 | 2,116 | -1.17% | 2,117,200 | 2兆9676億 | +0.95% | 20.6 | 1.88 |
01/31 | 2,130 | 2,145 | 2,113 | 2,141 | +1.18% | 2,239,100 | 3兆27億 | +2.49% | 20.85 | 1.9 |
01/30 | 2,114 | 2,132 | 2,105 | 2,116 | +0.57% | 1,446,400 | 2兆9676億 | +1.73% | 20.6 | 1.88 |
01/29 | 2,100 | 2,123 | 2,095 | 2,104 | +0.05% | 2,139,700 | 2兆9508億 | +1.5% | 20.48 | 1.86 |
01/26 | 2,125 | 2,126 | 2,093 | 2,103 | -1.27% | 2,266,700 | 2兆9494億 | +1.84% | 20.48 | 1.86 |
01/25 | 2,135 | 2,174 | 2,128 | 2,130 | -0.42% | 2,488,100 | 2兆9873億 | +3.6% | 20.74 | 1.89 |
01/24 | 2,152 | 2,155 | 2,131 | 2,139 | -1.34% | 2,561,200 | 2兆9999億 | +4.55% | 20.83 | 1.9 |
01/23 | 2,180 | 2,199 | 2,153 | 2,168 | +0.37% | 2,752,100 | 3兆406億 | +6.69% | 21.11 | 1.92 |
01/22 | 2,154 | 2,176 | 2,126 | 2,160 | +0.65% | 2,967,400 | 3兆294億 | +7.09% | 21.03 | 1.91 |
01/19 | 2,156 | 2,171 | 2,134 | 2,146 | +0.47% | 2,489,300 | 3兆97億 | +7.3% | 20.89 | 1.9 |
01/18 | 2,145 | 2,165 | 2,132 | 2,136 | -1.2% | 2,495,700 | 2兆9957億 | +7.61% | 20.8 | 1.89 |
01/17 | 2,205 | 2,218 | 2,162 | 2,162 | -2.13% | 3,545,200 | 3兆322億 | +9.86% | 21.05 | 1.92 |
01/16 | 2,209 | 2,238 | 2,190 | 2,209 | +0.18% | 3,933,900 | 3兆981億 | +13.17% | 21.51 | 1.96 |
01/15 | 2,168 | 2,210 | 2,165 | 2,205 | +1.75% | 3,505,800 | 3兆925億 | +14.01% | 21.47 | 1.95 |
01/12 | 2,174 | 2,174 | 2,114 | 2,167 | +3.59% | 7,261,200 | 3兆392億 | +13.1% | 21.1 | 1.92 |
01/11 | 2,101 | 2,130 | 2,084 | 2,092 | +0.97% | 4,679,700 | 2兆9340億 | +10.16% | 20.37 | 1.85 |
01/10 | 2,035 | 2,084 | 2,035 | 2,072 | +2.07% | 3,948,500 | 2兆9059億 | +9.8% | 20.17 | 1.84 |
01/09 | 1,992 | 2,030 | 1,984 | 2,030 | +2.53% | 3,118,000 | 2兆8470億 | +8.21% | 19.76 | 1.8 |
01/05 | 1,994 | 1,999 | 1,974 | 1,980 | -0.65% | 2,587,600 | 2兆7769億 | +6.05% | 19.28 | 1.75 |
01/04 | 1,970 | 1,997 | 1,956 | 1,993 | -0.3% | 3,299,100 | 2兆7951億 | +7.15% | 19.4 | 1.77 |
2023 | ||||||||||
12/29 | 2,002 | 2,013 | 1,986 | 1,999 | -0.65% | 2,562,600 | 2兆8035億 | +7.88% | 19.46 | 1.77 |
12/28 | 1,996 | 2,019 | 1,993 | 2,012 | +0.1% | 1,955,700 | 2兆8218億 | +8.99% | 19.59 | 1.78 |
12/27 | 2,020 | 2,028 | 2,007 | 2,010 | +0.3% | 3,148,600 | 2兆8190億 | +9.24% | 19.57 | 1.78 |
12/26 | 2,012 | 2,019 | 1,990 | 2,004 | -0.4% | 2,591,200 | 2兆8106億 | +9.33% | 19.51 | 1.78 |
12/25 | 1,985 | 2,023 | 1,984 | 2,012 | +4.52% | 4,455,300 | 2兆8218億 | +10.13% | 19.59 | 1.78 |
12/22 | 1,940 | 1,947 | 1,913 | 1,925 | +0.21% | 3,130,500 | 2兆6998億 | +5.65% | 18.74 | 1.71 |
12/21 | 1,930 | 1,939 | 1,904 | 1,921 | -0.88% | 3,421,300 | 2兆6942億 | +5.61% | 18.7 | 1.7 |
12/20 | 1,920 | 1,956 | 1,916 | 1,938 | +1.57% | 4,959,500 | 2兆7180億 | +6.66% | 18.87 | 1.72 |
12/19 | 1,890 | 1,924 | 1,874 | 1,908 | +1.11% | 4,511,700 | 2兆6759億 | +5.3% | 18.58 | 1.69 |
12/18 | 1,876 | 1,890 | 1,859 | 1,887 | +0.91% | 4,580,900 | 2兆6465億 | +4.31% | 18.37 | 1.67 |
12/15 | 1,818 | 1,882 | 1,809 | 1,870 | +3.72% | 8,977,300 | 2兆6226億 | +3.49% | 18.21 | 1.66 |
12/14 | 1,800 | 1,808 | 1,782 | 1,803 | +1.29% | 4,992,000 | 2兆5287億 | -0.17% | 17.55 | 1.6 |
12/13 | 1,748 | 1,781 | 1,748 | 1,780 | +1.83% | 2,908,400 | 2兆4964億 | -1.33% | 17.33 | 1.58 |
12/12 | 1,780 | 1,795 | 1,747 | 1,748 | -0.79% | 3,823,100 | 2兆4515億 | -3.16% | 17.02 | 1.55 |
12/11 | 1,723 | 1,768 | 1,713 | 1,762 | +3.16% | 4,183,000 | 2兆4712億 | -2.71% | 17.16 | 1.56 |
12/08 | 1,721 | 1,732 | 1,686 | 1,708 | -2.9% | 6,216,500 | 2兆3954億 | -5.9% | 16.63 | 1.51 |
12/07 | 1,774 | 1,782 | 1,753 | 1,759 | -0.9% | 2,719,100 | 2兆4669億 | -3.4% | 17.13 | 1.56 |
12/06 | 1,745 | 1,780 | 1,740 | 1,775 | +2.07% | 3,627,100 | 2兆4894億 | -2.74% | 17.28 | 1.57 |
12/05 | 1,742 | 1,763 | 1,739 | 1,739 | -1.02% | 3,201,800 | 2兆4389億 | -4.82% | 16.93 | 1.54 |
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 | 1,270 635,000 2/5 | 882 441,000 6/9 | 22,332,000 44,664 6/9 | - | - | +9.49% 8/10 | -9.12% 6/9 |
2008年 3月期 | 1,246 623,000 4/4 | 854 427,000 3/27 427,000 3/26 | 27,028,500 54,057 3/14 | - | - | +9.94% 12/6 | -12.08% 1/22 |
2009年 3月期 | 964 482,000 8/11 | 442 221,100 2/24 | 28,999,500 57,999 6/13 | - | - | +16.33% 3/26 | -32.98% 10/10 |
2010年 3月期 | 660 330,000 8/10 | 475 237,600 11/30 | 21,383,000 42,766 3/12 | - | - | +14.3% 6/12 | -11.74% 10/2 |
2011年 3月期 | 776 388,000 6/22 | 427 213,400 3/15 | 22,899,000 45,798 6/23 | 1兆883億 | 5985億8700万 | +9.96% 6/21 | -25.31% 3/15 |
2012年 3月期 | 588 294,200 3/21 | 461 230,400 11/25 | 18,633,000 37,266 12/9 | 8252億3100万 | 6462億7200万 | +10.22% 7/8 | -9.9% 8/8 |
2013年 3月期 | 642 321,000 3/25 | 427 213,300 6/4 | 19,471,500 38,943 3/8 | 9004億500万 | 5983億650万 | +9.26% 1/4 | -11.35% 5/9 |
2014年 3月期 | 863 4,315 2/27 | 587 2,935 11/1 | 30,323,500 60,647 5/10 | 1兆2103億 | 8232億6750万 | +23.4% 5/10 | -12.45% 6/13 |
2015年 3月期 | 1,068 5,340 3/23 5,340 3/20 | 726 3,630 5/20 | 13,578,500 2,715,700 10/31 | 1兆4978億 | 1兆182億 | +10.81% 11/5 | -5.97% 12/16 |
2016年 3月期 | 1,264 6,320 10/29 | 989 4,945 7/9 | 12,270,500 2,454,100 10/9 | 1兆7727億 | 1兆3870億 | +9.92% 2/3 | -9.32% 8/25 |
2017年 3月期 | 1,210 6,050 4/28 | 915 4,575 6/24 | 13,117,000 2,623,400 5/31 | 1兆6970億 | 1兆2832億 | +7.98% 5/8 | -13.45% 6/24 |
2018年 3月期 | 1,424 1/9 | 1,004 5,020 4/20 | 10,616,700 2/7 | 1兆9971億 | 1兆4081億 | +10.81% 5/17 | -15.14% 2/14 |
2019年 3月期 | 1,607 10/2 | 1,090 4/4 | 10,118,900 2/6 | 2兆2538億 | 1兆5287億 | +9.2% 8/7 | -11.65% 12/25 |
2020年 3月期 | 1,588 1/21 | 858 3/19 | 11,525,700 2/5 | 2兆2271億 | 1兆2033億 | +8.99% 7/2 | -30.95% 3/19 |
2021年 3月期 | 1,785 3/18 | 939 4/3 | 14,048,100 3/1 | 2兆5034億 | 1兆3169億 | +13.83% 9/23 | -10.97% 10/30 |
2022年 3月期 | 2,577 11/24 | 1,629 4/21 | 7,798,300 4/9 | 3兆6142億 | 2兆2846億 | +15.62% 9/6 | -10.44% 1/27 |
2023年 3月期 | 2,885 5/9 | 1,656 3/16 | 33,059,000 5/9 | 4兆462億 | 2兆3225億 | +9.09% 10/26 | -19.6% 5/13 |
最新 | 2,457 2024/5/2 | 1,798,100 | 3兆4459億 | +3.67% 2,370 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- 107%(2.07倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- 319%(4.19倍)
- 2000/12/29 vs 1999/12/30
- -68%(0.32倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 75%(1.75倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/02 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
242円(1995/06/13) - 915%(10.15倍)
2,457円(5/2)