株価チャート
株価
12/10
- 前日 (12/9)
- 6,188
- 始値
- 6,004
- 高値
- 6,043
- 安値
- 5,790
- 終値 -5.45%
- 5,851
- 出来高 -12.88%
- 19,742,300
乖離率
- 株価(5日)
移動平均値 - -4.77%
6,144 - 株価(25日)
移動平均値 - +2.38%
5,715 - 出来高(5日)
移動平均値 - -16.23%
23,567,020
2024/07/17~2024/12/10
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 | ||||||||||
12/10 | 6,004 | 6,043 | 5,790 | 5,851 | -5.45% | 19,742,300 | 1兆7310億 | +2.38% | 26.04 | 4.64 |
12/09 | 6,192 | 6,303 | 6,011 | 6,188 | +1.08% | 22,659,800 | 1兆8308億 | +8.6% | 27.54 | 4.91 |
12/06 | 6,438 | 6,450 | 6,070 | 6,122 | -3.97% | 24,532,900 | 1兆8112億 | +8.03% | 27.24 | 4.86 |
12/05 | 6,408 | 6,569 | 6,287 | 6,375 | +3.12% | 26,686,100 | 1兆8861億 | +12.79% | 28.37 | 5.06 |
12/04 | 6,020 | 6,284 | 5,975 | 6,182 | +2.83% | 24,214,000 | 1兆8290億 | +9.98% | 27.51 | 4.91 |
12/03 | 5,622 | 6,030 | 5,585 | 6,012 | +6.18% | 26,320,600 | 1兆7787億 | +7.65% | 26.75 | 4.77 |
12/02 | 5,350 | 5,662 | 5,290 | 5,662 | +6.39% | 23,419,300 | 1兆6751億 | +2.05% | 25.2 | 4.49 |
11/29 | 5,246 | 5,322 | 5,172 | 5,322 | +0.8% | 13,966,300 | 1兆5745億 | -3.69% | 23.68 | 4.22 |
11/28 | 5,280 | 5,547 | 5,158 | 5,280 | -0.94% | 23,961,500 | 1兆5621億 | -4.31% | 23.5 | 4.19 |
11/27 | 5,175 | 5,348 | 5,075 | 5,330 | +1.35% | 22,068,400 | 1兆5769億 | -3.23% | 23.72 | 4.23 |
11/26 | 5,598 | 5,624 | 5,210 | 5,259 | -6.76% | 18,895,100 | 1兆5559億 | -4.33% | 23.4 | 4.17 |
11/25 | 5,790 | 5,840 | 5,595 | 5,640 | -1.9% | 31,706,800 | 1兆6686億 | +2.69% | 25.1 | 4.48 |
11/22 | 5,687 | 5,862 | 5,535 | 5,749 | +2.9% | 22,295,900 | 1兆7009億 | +4.93% | 25.58 | 4.56 |
11/21 | 5,800 | 6,034 | 5,577 | 5,587 | -0.99% | 19,953,600 | 1兆6529億 | +2.4% | 24.86 | 4.44 |
11/20 | 5,685 | 5,735 | 5,526 | 5,643 | -0.12% | 13,102,400 | 1兆6695億 | +3.54% | 25.11 | 4.48 |
11/19 | 5,299 | 5,746 | 5,294 | 5,650 | +7.17% | 22,447,400 | 1兆6716億 | +3.94% | 25.14 | 4.49 |
11/18 | 5,479 | 5,504 | 5,258 | 5,272 | -4.56% | 12,807,400 | 1兆5597億 | -2.87% | 23.46 | 4.19 |
11/15 | 5,660 | 5,699 | 5,509 | 5,524 | -2.06% | 12,464,200 | 1兆6343億 | +1.84% | 24.58 | 4.39 |
11/14 | 5,739 | 5,862 | 5,611 | 5,640 | -2.03% | 12,960,500 | 1兆6686億 | +4.19% | 25.1 | 4.48 |
11/13 | 5,795 | 5,921 | 5,730 | 5,757 | -0.66% | 12,407,500 | 1兆7032億 | +6.71% | 25.62 | 4.57 |
11/12 | 5,845 | 6,043 | 5,665 | 5,795 | -1.91% | 17,747,600 | 1兆7145億 | +8.04% | 25.79 | 4.6 |
11/11 | 5,530 | 6,000 | 5,517 | 5,908 | +6.41% | 23,599,900 | 1兆7479億 | +10.97% | 26.29 | 4.69 |
11/08 | 6,000 | 6,332 | 5,340 | 5,552 | -4.41% | 36,733,100 | 1兆6426億 | +5.15% | 24.71 | 4.41 |
11/07 | 5,871 | 5,912 | 5,621 | 5,808 | +0.66% | 16,321,700 | 1兆7183億 | +10.63% | 25.85 | 4.61 |
11/06 | 5,511 | 5,785 | 5,511 | 5,770 | +6.63% | 13,013,700 | 1兆7071億 | +10.58% | 25.68 | 4.58 |
11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -0.35% | 9,647,200 | 1兆6009億 | +4.46% | 24.08 | 4.3 |
11/01 | 5,532 | 5,542 | 5,358 | 5,430 | -5.27% | 9,579,900 | 1兆6065億 | +5.15% | 24.16 | 4.31 |
10/31 | 5,572 | 5,775 | 5,531 | 5,732 | +2.05% | 10,527,300 | 1兆6958億 | +11.39% | 25.51 | 4.55 |
10/30 | 5,354 | 5,708 | 5,310 | 5,617 | +6.4% | 17,569,200 | 1兆6618億 | +9.94% | 25 | 4.46 |
10/29 | 5,064 | 5,329 | 5,040 | 5,279 | +3.63% | 9,829,200 | 1兆5618億 | +3.94% | 23.49 | 4.19 |
10/28 | 5,110 | 5,235 | 5,001 | 5,094 | -0.1% | 10,767,900 | 1兆5071億 | +0.81% | 22.67 | 4.04 |
10/25 | 5,033 | 5,124 | 5,002 | 5,099 | -0.66% | 7,720,200 | 1兆5086億 | +1.45% | 22.69 | 4.05 |
10/24 | 4,930 | 5,138 | 4,872 | 5,133 | +2.15% | 10,392,400 | 1兆5186億 | +2.91% | 22.84 | 4.07 |
10/23 | 5,014 | 5,061 | 4,901 | 5,025 | -0.65% | 7,710,300 | 1兆4867億 | +1.56% | 22.36 | 3.99 |
10/22 | 5,200 | 5,279 | 4,990 | 5,058 | -1.42% | 10,781,900 | 1兆4964億 | +2.97% | 22.51 | 4.02 |
10/21 | 5,365 | 5,370 | 5,116 | 5,131 | -3.33% | 7,392,300 | 1兆5180億 | +5.29% | 22.83 | 4.07 |
10/18 | 5,222 | 5,365 | 5,138 | 5,308 | +2.61% | 10,183,100 | 1兆5704億 | +10.08% | 23.62 | 4.21 |
10/17 | 5,313 | 5,325 | 5,066 | 5,173 | -4.91% | 15,673,900 | 1兆5305億 | +8.59% | 23.02 | 4.11 |
10/16 | 5,215 | 5,440 | 5,151 | 5,440 | +2.64% | 11,527,200 | 1兆6094億 | +15.47% | 24.21 | 4.32 |
10/15 | 5,521 | 5,558 | 5,300 | 5,300 | -2.86% | 11,447,400 | 1兆5680億 | +14.08% | 23.59 | 4.21 |
10/11 | 5,230 | 5,481 | 5,203 | 5,456 | +5.53% | 13,899,500 | 1兆6142億 | +18.84% | 24.28 | 4.33 |
10/10 | 5,281 | 5,293 | 5,041 | 5,170 | -1.45% | 8,839,200 | 1兆5296億 | +14.18% | 23.01 | 4.1 |
10/09 | 5,310 | 5,423 | 5,201 | 5,246 | +1.08% | 12,800,900 | 1兆5520億 | +16.81% | 23.34 | 4.16 |
10/08 | 5,080 | 5,280 | 5,059 | 5,190 | +4.07% | 11,675,000 | 1兆5355億 | +16.42% | 23.1 | 4.12 |
10/07 | 4,919 | 5,041 | 4,852 | 4,987 | +4.35% | 6,776,700 | 1兆4754億 | +12.85% | 22.19 | 3.96 |
10/04 | 4,815 | 4,888 | 4,754 | 4,779 | -0.58% | 4,800,200 | 1兆4139億 | +9.06% | 21.27 | 3.79 |
10/03 | 5,018 | 5,095 | 4,753 | 4,807 | -0.06% | 8,979,700 | 1兆4222億 | +10.48% | 21.39 | 3.82 |
10/02 | 4,908 | 5,055 | 4,810 | 4,810 | -3.8% | 6,676,500 | 1兆4231億 | +11.52% | 21.4 | 3.82 |
10/01 | 4,910 | 5,053 | 4,873 | 5,000 | +3.78% | 7,120,100 | 1兆4793億 | +16.99% | 22.25 | 3.97 |
09/30 | 4,850 | 5,085 | 4,803 | 4,818 | -3.97% | 8,794,800 | 1兆4254億 | +13.77% | 21.44 | 3.82 |
09/27 | 4,998 | 5,103 | 4,891 | 5,017 | +0.54% | 9,200,000 | 1兆4843億 | +19.34% | 22.33 | 3.98 |
09/26 | 4,928 | 4,997 | 4,821 | 4,990 | +3.76% | 8,312,100 | 1兆4763億 | +19.78% | 22.21 | 3.96 |
09/25 | 4,840 | 4,905 | 4,784 | 4,809 | -1.05% | 6,881,600 | 1兆4228億 | +16.38% | 21.4 | 3.82 |
09/24 | 4,686 | 4,860 | 4,653 | 4,860 | +5.29% | 9,858,300 | 1兆4378億 | +18.59% | 21.63 | 3.86 |
09/20 | 4,530 | 4,668 | 4,495 | 4,616 | +4.48% | 11,741,100 | 1兆3657億 | +13.64% | 20.54 | 3.66 |
09/19 | 4,289 | 4,449 | 4,220 | 4,418 | +6.36% | 7,730,300 | 1兆3071億 | +9.9% | 19.66 | 3.51 |
09/18 | 4,190 | 4,294 | 4,051 | 4,154 | +0.44% | 5,686,200 | 1兆2290億 | +4.16% | 18.49 | 3.3 |
09/17 | 4,149 | 4,200 | 4,049 | 4,136 | +0.15% | 4,975,900 | 1兆2236億 | +4.52% | 18.41 | 3.28 |
09/13 | 4,079 | 4,173 | 4,020 | 4,130 | +1.25% | 6,781,700 | 1兆2219億 | +5.55% | 18.38 | 3.28 |
09/12 | 4,050 | 4,148 | 3,992 | 4,079 | +5.76% | 5,959,900 | 1兆2068億 | +5.98% | 18.15 | 3.24 |
09/11 | 3,842 | 3,927 | 3,791 | 3,857 | -0.26% | 6,047,000 | 1兆1411億 | +1.71% | 17.16 | 3.06 |
09/10 | 3,860 | 3,957 | 3,771 | 3,867 | +0.55% | 6,498,000 | 1兆1441億 | +3.51% | 17.21 | 3.07 |
09/09 | 3,647 | 3,898 | 3,600 | 3,846 | +1.13% | 7,355,100 | 1兆1378億 | +4.82% | 17.11 | 3.05 |
09/06 | 3,900 | 3,943 | 3,736 | 3,803 | -2.94% | 6,181,600 | 1兆1251億 | +4.94% | 16.92 | 3.02 |
09/05 | 3,835 | 4,041 | 3,816 | 3,918 | +0.62% | 7,423,400 | 1兆1591億 | +9.11% | 17.44 | 3.11 |
09/04 | 4,025 | 4,073 | 3,865 | 3,894 | -8.38% | 9,175,400 | 1兆1520億 | +9.51% | 17.33 | 3.09 |
09/03 | 4,446 | 4,450 | 4,204 | 4,250 | -3.74% | 8,249,000 | 1兆2574億 | +20.77% | 18.91 | 3.37 |
09/02 | 4,305 | 4,420 | 4,257 | 4,415 | +4.94% | 6,648,600 | 1兆3062億 | +27.31% | 19.65 | 3.5 |
08/30 | 4,177 | 4,253 | 4,141 | 4,207 | +3.11% | 7,845,000 | 1兆2446億 | +23.63% | 18.72 | 3.34 |
08/29 | 3,950 | 4,083 | 3,865 | 4,080 | +2.28% | 7,081,000 | 1兆2071億 | +21.79% | 18.16 | 3.24 |
08/28 | 3,836 | 4,009 | 3,791 | 3,989 | +3.58% | 4,901,800 | 1兆1801億 | +20.59% | 17.75 | 3.17 |
08/27 | 3,825 | 3,894 | 3,752 | 3,851 | +0.1% | 4,658,300 | 1兆1393億 | +17.66% | 17.14 | 3.06 |
08/26 | 3,979 | 3,997 | 3,820 | 3,847 | -4.26% | 4,526,000 | 1兆1381億 | +18.62% | 17.12 | 3.05 |
08/23 | 3,978 | 4,049 | 3,960 | 4,018 | -0.74% | 4,644,200 | 1兆1887億 | +24.94% | 17.88 | 3.19 |
08/22 | 4,079 | 4,094 | 3,963 | 4,048 | -0.78% | 5,066,600 | 1兆1976億 | +27.34% | 18.01 | 3.21 |
08/21 | 4,079 | 4,198 | 3,976 | 4,080 | -1.04% | 7,609,300 | 1兆2071億 | +29.56% | 18.16 | 3.24 |
08/20 | 3,977 | 4,140 | 3,942 | 4,123 | +4.14% | 9,120,600 | 1兆2198億 | +32.19% | 18.35 | 3.27 |
08/19 | 3,931 | 4,074 | 3,902 | 3,959 | -0.38% | 10,151,600 | 1兆1713億 | +28.25% | 17.62 | 3.14 |
08/16 | 3,703 | 3,992 | 3,703 | 3,974 | +11.41% | 13,235,100 | 1兆1757億 | +29.66% | 17.68 | 3.15 |
08/15 | 3,510 | 3,697 | 3,504 | 3,567 | -1.22% | 8,103,700 | 1兆553億 | +17.1% | 15.87 | 2.83 |
08/14 | 3,375 | 3,624 | 3,367 | 3,611 | +7.12% | 9,679,000 | 1兆683億 | +18.74% | 16.07 | 2.87 |
08/13 | 3,138 | 3,395 | 3,130 | 3,371 | +10.96% | 12,130,800 | 9973億5559万 | +11.62% | 15 | 2.68 |
08/09 | 3,038 | 3,038 | 3,038 | 3,038 | +19.7% | 620,400 | 8988億3307万 | +0.93% | 13.52 | 2.41 |
08/08 | 2,550 | 2,629 | 2,511 | 2,538 | -4.23% | 4,232,000 | 7509億136万 | -15.77% | 11.29 | 2.01 |
08/07 | 2,348 | 2,706 | 2,335 | 2,650 | +8.25% | 5,740,600 | 7840億3806万 | -12.8% | 11.79 | 2.1 |
08/06 | 2,362 | 2,497 | 2,310 | 2,448 | +10.77% | 6,459,500 | 7242億7365万 | -20% | 10.89 | 1.94 |
08/05 | 2,306 | 2,432 | 2,210 | 2,210 | -18.45% | 6,054,300 | 6538億5816万 | -28.41% | 9.83 | 1.75 |
08/02 | 2,745 | 2,831 | 2,698 | 2,710 | -8.69% | 3,844,300 | 8017億8987万 | -13.31% | 12.06 | 2.15 |
08/01 | 3,007 | 3,039 | 2,902 | 2,968 | -2.97% | 3,048,200 | 8781億2263万 | -5.6% | 13.21 | 2.36 |
07/31 | 2,895 | 3,062 | 2,876 | 3,059 | +3.52% | 3,762,000 | 9050億4620万 | -2.89% | 13.61 | 2.43 |
07/30 | 2,957 | 2,974 | 2,906 | 2,955 | -0.74% | 2,354,500 | 8742億7640万 | -6.25% | 13.15 | 2.35 |
07/29 | 2,943 | 3,020 | 2,940 | 2,977 | +6.06% | 3,971,100 | 8807億8540万 | -5.73% | 13.25 | 2.36 |
07/26 | 2,880 | 2,910 | 2,804 | 2,807 | -1.85% | 3,879,400 | 8304億8862万 | -11.23% | 12.49 | 2.23 |
07/25 | 2,920 | 2,961 | 2,747 | 2,860 | -5.7% | 5,237,500 | 8461億6938万 | -9.92% | 12.73 | 2.27 |
07/24 | 3,126 | 3,177 | 3,031 | 3,033 | -2.82% | 2,531,000 | 8973億5375万 | -4.86% | 13.5 | 2.41 |
07/23 | 3,125 | 3,142 | 3,075 | 3,121 | +0.74% | 1,690,200 | 9233億8973万 | -2.35% | 13.89 | 2.48 |
07/22 | 3,193 | 3,219 | 3,090 | 3,098 | -2.3% | 2,564,400 | 9165億8487万 | -3.25% | 13.79 | 2.46 |
07/19 | 3,180 | 3,257 | 3,151 | 3,171 | +1.96% | 4,135,100 | 9381億8290万 | -1.31% | 14.11 | 2.52 |
07/18 | 3,157 | 3,180 | 3,077 | 3,110 | -5.67% | 3,925,800 | 9201億3523万 | -3.24% | 13.84 | 2.47 |
07/17 | 3,330 | 3,353 | 3,268 | 3,297 | -0.84% | 2,303,000 | 9754億6169万 | +2.42% | 14.67 | 2.62 |
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 | 926 6/29 | 424 3/18 | 18,374,000 11/7 | - | - | +16.32% 12/12 | -22.87% 11/21 |
2009年 3月期 | 568 6/17 | 202 3/3 | 14,447,000 5/30 | - | - | +36.93% 4/2 | -35.62% 10/27 |
2010年 3月期 | 548 3/31 | 272 4/1 | 27,423,000 6/26 | 1977億5292万 | - | +24.89% 6/1 | -14.43% 10/5 |
2011年 3月期 | 549 4/6 4/5 他2件 | 281 3/15 | 13,083,000 11/2 | 1981億1378万 | 1014億250万 | +10.63% 9/17 | -24.18% 3/15 |
2012年 3月期 | 421 5/11 | 205 11/24 11/22 | 12,928,000 5/12 | 1519億2332万 | 739億7691万 | +12.31% 2/24 | -17.14% 8/24 |
2013年 3月期 | 323 3/12 3/11 | 199 7/26 | 8,530,000 2/27 | 1165億5874万 | 718億1173万 | +16.67% 4/25 | -11% 7/25 |
2014年 3月期 | 538 1/17 | 271 4/2 | 29,830,000 10/29 | 1941億4452万 | 977億9387万 | +15.63% 5/22 | -9.35% 6/13 |
2015年 3月期 | 551 3/25 3/24 他2件 | 418 5/12 | 10,721,000 7/29 | 1988億3574万 | 1508億4090万 | +9.68% 12/24 | -13.5% 10/17 |
2016年 3月期 | 741 6/24 | 462 2/22 | 8,753,000 8/24 | 2673億9979万 | 1667億1890万 | +16.22% 5/19 | -19.07% 2/12 |
2017年 3月期 | 860 2/20 | 433 7/8 | 8,621,000 7/29 | 2544億4254万 | 1281億886万 | +21.91% 7/29 | -14.63% 6/24 |
2018年 3月期 | 1,184 1/23 | 684 3/26 | 12,383,300 2/5 | 3503億229万 | 2023億7057万 | +13.34% 5/23 | -26.3% 2/14 |
2019年 3月期 | 853 5/21 | 388 12/25 | 13,901,000 9/27 | 2523億7149万 | 1147億9500万 | +11.39% 5/21 | -14.46% 10/11 |
2020年 3月期 | 512 10/31 | 245 3/17 3/13 | 6,193,700 2/6 | 1514億8207万 | 724億8653万 | +18.47% 9/13 | -25.03% 3/13 |
2021年 3月期 | 574 3/15 | 262 4/22 | 21,686,100 11/4 | 1698億2560万 | 775億1621万 | +29.55% 11/10 | -10.42% 7/31 |
2022年 3月期 | 723 9/16 | 451 6/21 5/21 | 11,350,000 8/6 | 2139億925万 | 1334億3440万 | +16.28% 8/6 | -18.29% 3/9 |
2023年 3月期 | 1,166 12/15 | 533 4/18 | 11,054,100 11/11 | 3449億7674万 | 1576億9520万 | +26.46% 5/16 | -10.28% 12/23 |
2024年 3月期 | 2,298 3/29 | 863 4/7 | 11,759,100 11/9 | 6798億9414万 | 2553億3013万 | +40.08% 2/13 | -8.92% 10/4 |
最新 | 5,851 2024/12/10 | 19,742,300 | 1兆7310億 | +2.38% 5,715 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%(0.94倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- 96%(1.96倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 74%(1.74倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 50%(1.5倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/30
- -7%(0.93倍)
- 1998/12/30 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- 111%(2.11倍)
- 2001/12/28 vs 2000/12/29
- -43%(0.57倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 124%(2.24倍)
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 65%(1.65倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -45%(0.55倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 85%(1.85倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -56%(0.44倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 78%(1.78倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/12/10 vs 2023/12/29
- 439%(5.39倍)
- 過去安値
199円(2012/07/26) - 2840%(29.4倍)
5,851円(12/10)