株価チャート
株価
9/19
- 前日 (9/18)
- 5,627
- 始値
- 5,720
- 高値
- 5,823
- 安値
- 5,720
- 終値 +2.29%
- 5,756
- 出来高 +3.54%
- 828,600
乖離率
- 株価(5日)
移動平均値 - +0.09%
5,751 - 株価(25日)
移動平均値 - -2.82%
5,923 - 出来高(5日)
移動平均値 - -15.09%
975,800
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 5,720 | 5,823 | 5,720 | 5,756 | +2.29% | 828,600 | 1兆7070億 | -2.82% | 38.25 | 1.84 |
09/18 | 5,672 | 5,729 | 5,588 | 5,627 | -0.79% | 800,300 | 1兆6687億 | -5.01% | 37.39 | 1.8 |
09/17 | 5,872 | 5,895 | 5,610 | 5,672 | -2.69% | 1,266,100 | 1兆6821億 | -4.27% | 37.69 | 1.81 |
09/13 | 5,891 | 5,900 | 5,814 | 5,829 | -0.68% | 947,200 | 1兆7286億 | -1.55% | 38.74 | 1.86 |
09/12 | 5,870 | 5,945 | 5,834 | 5,869 | +1.19% | 1,036,800 | 1兆7405億 | -0.68% | 39 | 1.87 |
09/11 | 5,724 | 5,800 | 5,720 | 5,800 | +1.43% | 957,000 | 1兆7200億 | -1.63% | 38.54 | 1.85 |
09/10 | 5,797 | 5,846 | 5,710 | 5,718 | -0.1% | 919,400 | 1兆6957億 | -2.64% | 38 | 1.82 |
09/09 | 5,711 | 5,762 | 5,658 | 5,724 | -1.46% | 1,017,600 | 1兆6975億 | -2.07% | 38.04 | 1.83 |
09/06 | 5,852 | 5,885 | 5,766 | 5,809 | -1.01% | 1,196,700 | 1兆7227億 | -0.45% | 38.6 | 1.85 |
09/05 | 5,900 | 5,988 | 5,850 | 5,868 | -2.02% | 996,100 | 1兆7402億 | +0.63% | 39 | 1.87 |
09/04 | 5,948 | 6,004 | 5,927 | 5,989 | -1.29% | 1,049,900 | 1兆7761億 | +2.78% | 39.8 | 1.91 |
09/03 | 5,953 | 6,086 | 5,951 | 6,067 | +0.75% | 728,100 | 1兆7992億 | +4.21% | 40.32 | 1.94 |
09/02 | 6,080 | 6,094 | 5,981 | 6,022 | -1.59% | 991,400 | 1兆7859億 | +3.65% | 40.02 | 1.92 |
08/30 | 6,101 | 6,142 | 6,085 | 6,119 | +0.1% | 1,207,900 | 1兆8146億 | +4.87% | 40.66 | 1.95 |
08/29 | 6,118 | 6,146 | 6,063 | 6,113 | -0.08% | 909,700 | 1兆8129億 | +4.42% | 40.62 | 1.95 |
08/28 | 6,053 | 6,124 | 6,008 | 6,118 | +1.07% | 838,500 | 1兆8143億 | +4.21% | 40.66 | 1.95 |
08/27 | 6,001 | 6,072 | 5,976 | 6,053 | +0.48% | 877,500 | 1兆7951億 | +2.77% | 40.22 | 1.93 |
08/26 | 6,107 | 6,110 | 5,990 | 6,024 | -2.32% | 1,084,500 | 1兆7865億 | +1.93% | 40.03 | 1.92 |
08/23 | 6,219 | 6,271 | 6,118 | 6,167 | -0.26% | 1,144,900 | 1兆8289億 | +3.93% | 40.98 | 1.97 |
08/22 | 5,952 | 6,237 | 5,952 | 6,183 | +4.14% | 2,095,800 | 1兆8336億 | +3.83% | 41.09 | 1.97 |
08/21 | 5,910 | 6,026 | 5,907 | 5,937 | +0.46% | 1,093,000 | 1兆7607億 | -0.6% | 39.45 | 1.89 |
08/20 | 5,921 | 5,957 | 5,875 | 5,910 | +0.54% | 1,067,400 | 1兆7527億 | -1.45% | 39.27 | 1.89 |
08/19 | 6,013 | 6,034 | 5,857 | 5,878 | -2.03% | 1,282,300 | 1兆7432億 | -2.67% | 39.06 | 1.88 |
08/16 | 5,890 | 6,000 | 5,877 | 6,000 | +2.85% | 1,208,400 | 1兆7794億 | -1.33% | 39.87 | 1.91 |
08/15 | 5,764 | 5,836 | 5,750 | 5,834 | +1.3% | 950,000 | 1兆7301億 | -4.47% | 38.77 | 1.86 |
08/14 | 5,740 | 5,768 | 5,676 | 5,759 | +1.48% | 1,165,300 | 1兆7079億 | -6.17% | 38.27 | 1.84 |
08/13 | 5,491 | 5,675 | 5,491 | 5,675 | +1.89% | 1,337,100 | 1兆6830億 | -7.98% | 37.71 | 1.81 |
08/09 | 5,523 | 5,631 | 5,469 | 5,570 | +1.07% | 1,571,700 | 1兆6518億 | -10.16% | 37.01 | 1.78 |
08/08 | 5,460 | 5,570 | 5,392 | 5,511 | -0.54% | 1,255,900 | 1兆6343億 | -11.57% | 36.62 | 1.76 |
08/07 | 5,189 | 5,602 | 5,180 | 5,541 | +5.6% | 1,843,200 | 1兆6432億 | -11.68% | 36.82 | 1.77 |
08/06 | 5,167 | 5,264 | 5,017 | 5,247 | +4.75% | 3,003,000 | 1兆5560億 | -16.94% | 34.87 | 1.67 |
08/05 | 5,358 | 5,441 | 4,986 | 5,009 | -8.48% | 3,093,700 | 1兆4855億 | -21.42% | 33.29 | 1.6 |
08/02 | 5,620 | 5,631 | 5,457 | 5,473 | -4.32% | 3,592,900 | 1兆6231億 | -14.99% | 36.37 | 1.75 |
08/01 | 5,840 | 5,840 | 5,695 | 5,720 | -0.69% | 2,115,900 | 1兆6963億 | -11.78% | 38.01 | 1.82 |
07/31 | 5,807 | 5,817 | 5,685 | 5,760 | -1.87% | 3,187,500 | 1兆7082億 | -11.66% | 38.28 | 1.84 |
07/30 | 5,727 | 5,871 | 5,705 | 5,870 | +1.77% | 2,862,500 | 1兆7408億 | -10.45% | 39.01 | 1.87 |
07/29 | 5,900 | 5,963 | 5,701 | 5,768 | -12.98% | 6,801,100 | 1兆7105億 | -12.34% | 38.33 | 1.84 |
07/26 | 6,652 | 6,763 | 6,618 | 6,628 | +0.44% | 1,382,900 | 1兆9656億 | +0.36% | 44.05 | 2.11 |
07/25 | 6,586 | 6,648 | 6,562 | 6,599 | +0.96% | 1,426,400 | 1兆9570億 | +0.14% | 43.85 | 2.11 |
07/24 | 6,556 | 6,626 | 6,512 | 6,536 | -0.76% | 816,700 | 1兆9383億 | -0.67% | 43.43 | 2.09 |
07/23 | 6,528 | 6,598 | 6,525 | 6,586 | +0.17% | 664,500 | 1兆9531億 | +0.24% | 43.77 | 2.1 |
07/22 | 6,600 | 6,610 | 6,504 | 6,575 | -0.44% | 881,300 | 1兆9499億 | +0.2% | 43.69 | 2.1 |
07/19 | 6,699 | 6,701 | 6,561 | 6,604 | -1.42% | 1,253,300 | 1兆9585億 | +0.84% | 43.89 | 2.11 |
07/18 | 6,585 | 6,792 | 6,571 | 6,699 | +1.01% | 1,245,200 | 1兆9867億 | +2.42% | 44.52 | 2.14 |
07/17 | 6,549 | 6,672 | 6,540 | 6,632 | +1.25% | 1,427,400 | 1兆9668億 | +1.45% | 44.07 | 2.12 |
07/16 | 6,800 | 6,805 | 6,550 | 6,550 | -5.86% | 2,335,600 | 1兆9425億 | +0.2% | 43.53 | 2.09 |
07/12 | 6,868 | 6,958 | 6,848 | 6,958 | +0.46% | 1,980,900 | 2兆635億 | +6.23% | 46.24 | 2.22 |
07/11 | 6,700 | 6,935 | 6,700 | 6,926 | +4.4% | 1,787,800 | 2兆540億 | +5.85% | 46.03 | 2.21 |
07/10 | 6,610 | 6,634 | 6,556 | 6,634 | +0.32% | 845,500 | 1兆9674億 | +1.42% | 44.09 | 2.12 |
07/09 | 6,511 | 6,645 | 6,500 | 6,613 | +1.71% | 1,248,400 | 1兆9611億 | +0.82% | 43.95 | 2.11 |
07/08 | 6,485 | 6,539 | 6,476 | 6,502 | +0.37% | 781,300 | 1兆9282億 | -1.08% | 43.21 | 2.07 |
07/05 | 6,370 | 6,483 | 6,368 | 6,478 | +1.65% | 932,900 | 1兆9211億 | -1.62% | 43.05 | 2.07 |
07/04 | 6,370 | 6,473 | 6,333 | 6,373 | -2.85% | 2,118,800 | 1兆8900億 | -3.38% | 42.35 | 2.03 |
07/03 | 6,571 | 6,658 | 6,495 | 6,560 | -1% | 1,834,500 | 1兆9454億 | -0.68% | 43.59 | 2.09 |
07/02 | 6,660 | 6,680 | 6,524 | 6,626 | -0.81% | 1,464,500 | 1兆9650億 | +0.26% | 44.03 | 2.11 |
07/01 | 6,640 | 6,690 | 6,587 | 6,680 | +1.33% | 947,800 | 1兆9810億 | +1.01% | 44.39 | 2.13 |
06/28 | 6,630 | 6,680 | 6,581 | 6,592 | -0.56% | 1,069,700 | 1兆9549億 | -0.38% | 43.81 | 2.11 |
06/27 | 6,555 | 6,646 | 6,535 | 6,629 | +0.03% | 970,000 | 1兆9659億 | +0.08% | 44.05 | 2.12 |
06/26 | 6,697 | 6,736 | 6,619 | 6,627 | -0.08% | 1,477,500 | 1兆9653億 | +0.05% | 44.04 | 2.12 |
06/25 | 6,450 | 6,632 | 6,417 | 6,632 | +2.2% | 1,223,700 | 1兆9668億 | +0.14% | 44.07 | 2.13 |
06/24 | 6,403 | 6,489 | 6,369 | 6,489 | +2.01% | 808,200 | 1兆9244億 | -2.02% | 43.12 | 2.08 |
06/21 | 6,254 | 6,388 | 6,254 | 6,361 | +1.19% | 1,250,800 | 1兆8864億 | -4.06% | 42.27 | 2.04 |
06/20 | 6,349 | 6,399 | 6,252 | 6,286 | -0.99% | 850,600 | 1兆8642億 | -5.43% | 41.77 | 2.01 |
06/19 | 6,267 | 6,359 | 6,263 | 6,349 | +0.86% | 909,600 | 1兆8829億 | -4.81% | 42.19 | 2.03 |
06/18 | 6,356 | 6,389 | 6,267 | 6,295 | -1.25% | 955,500 | 1兆8668億 | -5.92% | 41.83 | 2.02 |
06/17 | 6,260 | 6,375 | 6,230 | 6,375 | +1.9% | 1,078,200 | 1兆8906億 | -5.04% | 42.36 | 2.04 |
06/14 | 6,310 | 6,339 | 6,220 | 6,256 | -2.4% | 2,535,100 | 1兆8553億 | -7.02% | 41.57 | 2 |
06/13 | 6,590 | 6,616 | 6,341 | 6,410 | -2.63% | 1,660,400 | 1兆9009億 | -5.04% | 42.6 | 2.05 |
06/12 | 6,520 | 6,602 | 6,509 | 6,583 | -0.99% | 1,142,200 | 1兆9523億 | -2.63% | 43.75 | 2.11 |
06/11 | 6,665 | 6,705 | 6,527 | 6,649 | -3.25% | 2,969,200 | 1兆9718億 | -1.67% | 44.19 | 2.13 |
06/10 | 6,726 | 6,929 | 6,712 | 6,872 | +1.54% | 893,600 | 2兆380億 | +1.66% | 45.67 | 2.2 |
06/07 | 6,811 | 6,837 | 6,759 | 6,768 | -1.66% | 1,146,200 | 2兆71億 | +0.31% | 44.98 | 2.17 |
06/06 | 7,060 | 7,096 | 6,848 | 6,882 | -2.8% | 1,641,700 | 2兆409億 | +2.14% | 45.73 | 2.21 |
06/05 | 7,000 | 7,110 | 6,998 | 7,080 | +1.65% | 2,006,600 | 2兆996億 | +5.31% | 47.05 | 2.27 |
06/04 | 6,767 | 6,965 | 6,767 | 6,965 | +2.14% | 1,438,100 | 2兆655億 | +4.13% | 46.29 | 2.23 |
06/03 | 6,790 | 6,825 | 6,733 | 6,819 | +0.98% | 910,300 | 2兆222億 | +2.37% | 45.32 | 2.19 |
05/31 | 6,680 | 6,762 | 6,656 | 6,753 | +2.71% | 1,967,300 | 2兆27億 | +1.82% | 44.88 | 2.16 |
05/30 | 6,598 | 6,628 | 6,432 | 6,575 | -1.37% | 1,299,700 | 1兆9499億 | -0.45% | 43.69 | 2.11 |
05/29 | 6,707 | 6,750 | 6,665 | 6,666 | -1.02% | 879,300 | 1兆9769億 | +1.21% | 44.3 | 2.14 |
05/28 | 6,800 | 6,830 | 6,710 | 6,735 | -0.68% | 860,300 | 1兆9973億 | +2.75% | 44.76 | 2.16 |
05/27 | 6,811 | 6,825 | 6,686 | 6,781 | +0.25% | 875,500 | 2兆110億 | +4.02% | 45.06 | 2.17 |
05/24 | 6,649 | 6,764 | 6,624 | 6,764 | +1.87% | 1,129,600 | 2兆59億 | +4.32% | 44.95 | 2.17 |
05/23 | 6,609 | 6,657 | 6,530 | 6,640 | +0.71% | 1,130,200 | 1兆9692億 | +2.87% | 44.13 | 2.13 |
05/22 | 6,639 | 6,707 | 6,575 | 6,593 | -0.69% | 933,000 | 1兆9552億 | +2.53% | 43.81 | 2.11 |
05/21 | 6,630 | 6,669 | 6,540 | 6,639 | -0.24% | 1,202,100 | 1兆9689億 | +3.6% | 44.12 | 2.13 |
05/20 | 6,693 | 6,712 | 6,620 | 6,655 | -1.83% | 1,468,900 | 1兆9736億 | +4.29% | 44.23 | 2.13 |
05/17 | 6,793 | 6,801 | 6,646 | 6,779 | -1.27% | 1,426,000 | 2兆104億 | +6.66% | 45.05 | 2.17 |
05/16 | 6,940 | 7,077 | 6,828 | 6,866 | +0.03% | 2,516,400 | 2兆362億 | +8.47% | 45.63 | 2.2 |
05/15 | 6,850 | 6,974 | 6,684 | 6,864 | +0.25% | 3,523,300 | 2兆356億 | +8.95% | 45.61 | 2.2 |
05/14 | 6,793 | 6,886 | 6,749 | 6,847 | +1.23% | 1,234,200 | 2兆305億 | +9.2% | 45.5 | 2.19 |
05/13 | 6,775 | 6,786 | 6,699 | 6,764 | -0.43% | 985,000 | 2兆59億 | +8.45% | 44.95 | 2.17 |
05/10 | 6,730 | 6,807 | 6,703 | 6,793 | +1.55% | 1,269,100 | 2兆145億 | +9.48% | 45.14 | 2.18 |
05/09 | 6,640 | 6,761 | 6,640 | 6,689 | +1.2% | 1,424,900 | 1兆9837億 | +8.31% | 44.45 | 2.14 |
05/08 | 6,557 | 6,648 | 6,525 | 6,610 | +0.23% | 1,097,400 | 1兆9603億 | +7.44% | 43.93 | 2.12 |
05/07 | 6,600 | 6,621 | 6,515 | 6,595 | +0.76% | 1,653,700 | 1兆9558億 | +7.48% | 43.83 | 2.11 |
05/02 | 6,540 | 6,554 | 6,472 | 6,545 | -0.06% | 995,400 | 1兆9410億 | +6.91% | 43.49 | 2.1 |
05/01 | 6,472 | 6,607 | 6,411 | 6,549 | +0.72% | 1,404,000 | 1兆9422億 | +7.08% | 43.52 | 2.1 |
04/30 | 6,309 | 6,515 | 6,267 | 6,502 | +4.2% | 2,085,800 | 1兆9282億 | +6.45% | 43.21 | 2.08 |
04/26 | 6,200 | 6,248 | 6,136 | 6,240 | -0.3% | 1,179,200 | 1兆8505億 | +2.3% | 41.47 | 2 |
04/25 | 6,250 | 6,333 | 6,176 | 6,259 | +2.79% | 2,587,700 | 1兆8562億 | +2.52% | 41.59 | 2.01 |
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 | |
2008年 3月期 | 6,230 5/14 | 3,140 3/17 | 6,201,300 5/14 | - | - | +9.19% 9/21 | -14.36% 3/17 |
2009年 3月期 | 4,500 10/6 | 2,665 3/12 3/11 | 5,426,900 6/13 | - | - | +12.5% 12/22 | -22.19% 10/27 |
2010年 3月期 | 3,675 3/19 | 2,620 4/28 | 4,025,000 3/12 | - | - | +13.16% 6/1 | -6.59% 5/7 |
2011年 3月期 | 3,425 4/12 | 2,743 10/27 | 14,863,000 1/26 | 1兆157億 | 8134億8053万 | +6.54% 11/19 | -7.22% 5/21 |
2012年 3月期 | 3,385 3/27 | 2,832 11/25 | 3,864,600 12/9 | 1兆38億 | 8398億7491万 | +5.03% 12/26 | -5.86% 11/25 |
2013年 3月期 | 4,405 3/22 | 3,070 5/9 | 4,778,700 3/8 | 1兆3063億 | 9104億5762万 | +8.4% 1/15 | -5.91% 4/2 |
2014年 3月期 | 4,675 5/14 | 3,600 6/13 | 3,380,600 3/14 | 1兆3864億 | 1兆676億 | +8.2% 7/18 | -12.8% 6/5 |
2015年 3月期 | 9,756 3/24 | 3,800 4/11 | 23,768,600 3/24 | 2兆8933億 | 1兆1269億 | +39.11% 3/24 | -6.52% 4/28 |
2016年 3月期 | 9,024 4/9 | 6,633 3/18 | 6,396,300 7/23 | 2兆6762億 | 1兆9671億 | +9.54% 11/11 | -13.04% 9/29 |
2017年 3月期 | 7,338 4/27 | 5,366 7/6 | 5,804,500 12/9 | 2兆1762億 | 1兆5913億 | +7.4% 7/25 | -14.26% 6/24 |
2018年 3月期 | 7,148 12/21 | 5,402 2/15 | 7,516,700 12/22 | 2兆1198億 | 1兆6020億 | +18.57% 3/13 | -11.63% 2/15 |
2019年 3月期 | 11,490 7/25 | 6,040 3/26 | 11,475,400 7/26 | 3兆4075億 | 1兆7912億 | +31.29% 7/9 | -32.46% 3/25 |
2020年 3月期 | 9,433 2/7 | 5,205 9/4 | 13,691,700 10/25 | 2兆7975億 | 1兆5436億 | +43.11% 10/25 | -23.3% 3/19 |
2021年 3月期 | 10,900 11/6 | 6,951 4/23 | 5,154,900 11/9 | 3兆2325億 | 2兆614億 | +14.76% 11/6 | -12.02% 11/10 |
2022年 3月期 | 12,765 6/22 | 5,442 3/11 | 17,288,500 6/11 | 3兆7856億 | 1兆6139億 | +45.82% 6/9 | -17.6% 7/16 |
2023年 3月期 | 10,050 12/5 12/1 | 5,011 6/17 | 14,981,300 9/30 | 2兆9804億 | 1兆4860億 | +30.18% 9/29 | -11.65% 1/5 |
2024年 3月期 | 11,250 6/12 | 6,031 3/7 | 12,279,600 7/7 | 3兆3363億 | 1兆7885億 | +20.81% 6/12 | -12.61% 7/12 |
最新 | 5,756 2024/9/19 | 828,600 | 1兆7070億 | -2.82% 5,923 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 90%(1.9倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 2%(1.02倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -6%(0.94倍)
- 1993/12/30 vs 1992/12/30
- 24%(1.24倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 32%(1.32倍)
- 1997/12/30 vs 1996/12/30
- -13%(0.87倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 104%(2.04倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 73%(1.73倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- 33%(1.33倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 33%(1.33倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/09/19 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
457円(1983/01/13) - 1159%(12.59倍)
5,756円(9/19)