株価チャート
株価
12/5
- 前日 (12/4)
- 8,233
- 始値
- 8,140
- 高値
- 8,146
- 安値
- 7,926
- 終値 -3.62%
- 7,935
- 出来高 +50.7%
- 1,418,700
乖離率
- 株価(5日)
移動平均値 - -2.49%
8,138 - 株価(25日)
移動平均値 - +1.37%
7,828 - 出来高(5日)
移動平均値 - -8.15%
1,544,540
2023/07/11~2023/12/05
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
12/05 | 8,140 | 8,146 | 7,926 | 7,935 | -3.62% | 1,418,700 | 2兆1650億 | +1.37% | 15.1 | 1.25 |
12/04 | 8,251 | 8,291 | 8,107 | 8,233 | -1.48% | 941,400 | 2兆2463億 | +5.39% | 15.67 | 1.29 |
12/01 | 8,300 | 8,474 | 8,272 | 8,357 | +1.42% | 1,668,800 | 2兆2802億 | +7.5% | 15.91 | 1.31 |
11/30 | 8,000 | 8,278 | 7,954 | 8,240 | +3.95% | 2,972,900 | 2兆2482億 | +6.47% | 15.68 | 1.29 |
11/29 | 7,859 | 7,984 | 7,811 | 7,927 | +0.39% | 720,900 | 2兆1628億 | +2.81% | 15.09 | 1.24 |
11/28 | 8,046 | 8,063 | 7,860 | 7,896 | -1.5% | 927,900 | 2兆1544億 | +2.61% | 15.03 | 1.24 |
11/27 | 8,052 | 8,117 | 7,973 | 8,016 | -0.42% | 805,800 | 2兆1871億 | +4.32% | 15.26 | 1.26 |
11/24 | 8,070 | 8,128 | 7,991 | 8,050 | -0.46% | 893,900 | 2兆1964億 | +4.89% | 15.32 | 1.26 |
11/22 | 8,302 | 8,329 | 8,018 | 8,087 | -2.96% | 1,336,100 | 2兆2065億 | +5.52% | 15.39 | 1.27 |
11/21 | 8,292 | 8,377 | 8,261 | 8,334 | +0.86% | 1,147,100 | 2兆2739億 | +8.94% | 15.86 | 1.31 |
11/20 | 8,220 | 8,377 | 8,215 | 8,263 | +1.09% | 1,424,100 | 2兆2545億 | +8.38% | 15.73 | 1.3 |
11/17 | 8,000 | 8,194 | 7,980 | 8,174 | +1.3% | 1,077,100 | 2兆2302億 | +7.43% | 15.56 | 1.28 |
11/16 | 7,969 | 8,109 | 7,954 | 8,069 | +2.09% | 1,680,200 | 2兆2016億 | +6.09% | 15.36 | 1.27 |
11/15 | 7,852 | 7,950 | 7,722 | 7,904 | +2.45% | 1,354,800 | 2兆1566億 | +4.05% | 15.04 | 1.24 |
11/14 | 7,720 | 7,745 | 7,651 | 7,715 | +0.65% | 850,600 | 2兆1050億 | +1.57% | 14.68 | 1.21 |
11/13 | 7,847 | 7,862 | 7,648 | 7,665 | -1.45% | 868,900 | 2兆913億 | +0.93% | 14.59 | 1.2 |
11/10 | 7,696 | 7,794 | 7,636 | 7,778 | -0.14% | 1,200,200 | 2兆1222億 | +2.52% | 14.8 | 1.22 |
11/09 | 7,600 | 7,814 | 7,545 | 7,789 | +3.92% | 1,579,200 | 2兆1252億 | +2.88% | 14.82 | 1.22 |
11/08 | 7,437 | 7,511 | 7,371 | 7,495 | +2.85% | 1,354,200 | 2兆450億 | -1.04% | 14.26 | 1.18 |
11/07 | 7,569 | 7,590 | 7,272 | 7,287 | -4.17% | 1,599,600 | 1兆9882億 | -4.13% | 13.87 | 1.14 |
11/06 | 7,315 | 7,646 | 7,290 | 7,604 | +6.13% | 2,414,400 | 2兆747億 | -0.47% | 14.47 | 1.19 |
11/02 | 7,090 | 7,167 | 7,004 | 7,165 | +1.88% | 1,918,300 | 1兆9549億 | -6.51% | 13.64 | 1.13 |
11/01 | 7,125 | 7,150 | 6,951 | 7,033 | -2.39% | 2,545,200 | 1兆9189億 | -8.73% | 13.39 | 1.1 |
10/31 | 7,109 | 7,220 | 6,988 | 7,205 | -3.73% | 3,504,800 | 1兆9658億 | -7.02% | 13.71 | 1.13 |
10/30 | 7,402 | 7,533 | 7,371 | 7,484 | -0.73% | 3,618,400 | 2兆420億 | -3.9% | 14.24 | 1.18 |
10/27 | 7,350 | 7,551 | 7,320 | 7,539 | +3.69% | 1,685,200 | 2兆570億 | -3.51% | 14.35 | 1.18 |
10/26 | 7,300 | 7,375 | 7,235 | 7,271 | -2.78% | 1,735,100 | 1兆9838億 | -7.27% | 13.84 | 1.14 |
10/25 | 7,566 | 7,605 | 7,454 | 7,479 | -0.61% | 918,100 | 2兆406億 | -5.12% | 14.23 | 1.17 |
10/24 | 7,544 | 7,564 | 7,308 | 7,525 | -0.24% | 1,273,300 | 2兆531億 | -4.99% | 14.32 | 1.18 |
10/23 | 7,593 | 7,622 | 7,514 | 7,543 | -1.22% | 946,600 | 2兆581億 | -5.19% | 14.36 | 1.18 |
10/20 | 7,650 | 7,655 | 7,537 | 7,636 | -1.88% | 1,158,300 | 2兆834億 | -4.39% | 14.53 | 1.2 |
10/19 | 7,700 | 7,833 | 7,700 | 7,782 | +0.17% | 841,300 | 2兆1233億 | -2.8% | 14.81 | 1.22 |
10/18 | 7,777 | 7,803 | 7,686 | 7,769 | +0.23% | 1,112,100 | 2兆1197億 | -3.18% | 14.79 | 1.22 |
10/17 | 7,771 | 7,817 | 7,615 | 7,751 | +1.08% | 966,600 | 2兆1148億 | -3.56% | 14.75 | 1.22 |
10/16 | 7,828 | 7,832 | 7,662 | 7,668 | -2.91% | 982,700 | 2兆922億 | -4.73% | 14.59 | 1.2 |
10/13 | 7,939 | 8,053 | 7,855 | 7,898 | -2.36% | 1,094,200 | 2兆1549億 | -2.07% | 15.03 | 1.24 |
10/12 | 7,970 | 8,095 | 7,959 | 8,089 | +3.27% | 1,358,800 | 2兆2070億 | +0.24% | 15.4 | 1.27 |
10/11 | 7,908 | 7,924 | 7,820 | 7,833 | -0.8% | 968,500 | 2兆1372億 | -2.85% | 14.91 | 1.23 |
10/10 | 7,662 | 7,905 | 7,662 | 7,896 | +3.15% | 1,394,300 | 2兆1544億 | -2.08% | 15.03 | 1.24 |
10/06 | 7,495 | 7,720 | 7,491 | 7,655 | +2.13% | 1,829,500 | 2兆886億 | -5.01% | 14.57 | 1.2 |
10/05 | 7,427 | 7,523 | 7,304 | 7,495 | +1.41% | 2,232,800 | 2兆450億 | -7.01% | 14.26 | 1.18 |
10/04 | 7,710 | 7,719 | 7,391 | 7,391 | -5.85% | 2,364,400 | 2兆166億 | -8.32% | 14.07 | 1.16 |
10/03 | 8,136 | 8,148 | 7,838 | 7,850 | -3.96% | 1,841,800 | 2兆1418億 | -2.71% | 14.94 | 1.23 |
10/02 | 8,281 | 8,390 | 8,158 | 8,174 | -1.05% | 1,061,900 | 2兆2302億 | +1.48% | 15.56 | 1.28 |
09/29 | 8,214 | 8,298 | 8,186 | 8,261 | +0.63% | 1,473,300 | 2兆2540億 | +2.9% | 15.72 | 1.3 |
09/28 | 8,144 | 8,237 | 8,132 | 8,209 | +0.06% | 981,600 | 2兆2398億 | +2.64% | 15.62 | 1.29 |
09/27 | 8,050 | 8,204 | 8,050 | 8,204 | +0.97% | 1,038,800 | 2兆2384億 | +2.96% | 15.61 | 1.29 |
09/26 | 8,179 | 8,194 | 8,079 | 8,125 | -0.7% | 804,200 | 2兆2169億 | +2.34% | 15.46 | 1.28 |
09/25 | 8,129 | 8,194 | 8,075 | 8,182 | +0.88% | 795,600 | 2兆2324億 | +3.44% | 15.57 | 1.28 |
09/22 | 8,098 | 8,167 | 8,064 | 8,111 | -1.39% | 1,262,200 | 2兆2130億 | +3% | 15.44 | 1.27 |
09/21 | 8,280 | 8,323 | 8,186 | 8,225 | -1.32% | 1,254,900 | 2兆2441億 | +4.83% | 15.65 | 1.29 |
09/20 | 8,370 | 8,420 | 8,330 | 8,335 | -0.77% | 1,051,900 | 2兆2742億 | +6.74% | 15.86 | 1.31 |
09/19 | 8,421 | 8,424 | 8,354 | 8,400 | -0.24% | 1,470,000 | 2兆2919億 | +8.16% | 15.99 | 1.32 |
09/15 | 8,292 | 8,427 | 8,266 | 8,420 | +1.38% | 2,505,800 | 2兆2973億 | +9.18% | 16.03 | 1.32 |
09/14 | 8,158 | 8,347 | 8,132 | 8,305 | +2.28% | 1,705,600 | 2兆2660億 | +8.38% | 15.81 | 1.3 |
09/13 | 8,175 | 8,220 | 8,030 | 8,120 | -1.31% | 2,006,000 | 2兆2155億 | +6.65% | 15.45 | 1.27 |
09/12 | 8,140 | 8,248 | 8,123 | 8,228 | +1.71% | 1,252,000 | 2兆2450億 | +8.63% | 15.66 | 1.29 |
09/11 | 8,090 | 8,139 | 8,062 | 8,090 | +0.36% | 1,023,200 | 2兆2073億 | +7.44% | 15.4 | 1.27 |
09/08 | 8,000 | 8,072 | 7,991 | 8,061 | 0% | 1,297,100 | 2兆1994億 | +7.62% | 15.34 | 1.27 |
09/07 | 8,040 | 8,091 | 8,011 | 8,061 | +0.52% | 1,050,500 | 2兆1994億 | +8.24% | 15.34 | 1.27 |
09/06 | 8,000 | 8,068 | 7,983 | 8,019 | +1.19% | 1,244,700 | 2兆1879億 | +8.25% | 15.26 | 1.26 |
09/05 | 7,889 | 7,925 | 7,851 | 7,925 | +0.96% | 1,094,400 | 2兆1623億 | +7.47% | 15.08 | 1.24 |
09/04 | 7,806 | 7,850 | 7,778 | 7,850 | +1.02% | 884,300 | 2兆1418億 | +6.89% | 14.94 | 1.23 |
09/01 | 7,684 | 7,787 | 7,657 | 7,771 | +1.11% | 984,800 | 2兆1203億 | +6.42% | 14.79 | 1.22 |
08/31 | 7,599 | 7,690 | 7,593 | 7,686 | +1.69% | 1,333,600 | 2兆971億 | +5.77% | 14.63 | 1.21 |
08/30 | 7,580 | 7,604 | 7,546 | 7,558 | +0.11% | 678,900 | 2兆621億 | +4.45% | 14.38 | 1.19 |
08/29 | 7,525 | 7,583 | 7,510 | 7,550 | +0.51% | 787,000 | 2兆600億 | +4.73% | 14.37 | 1.19 |
08/28 | 7,540 | 7,550 | 7,461 | 7,512 | +0.12% | 700,300 | 2兆496億 | +4.59% | 14.3 | 1.18 |
08/25 | 7,458 | 7,516 | 7,432 | 7,503 | +0.12% | 867,000 | 2兆471億 | +4.88% | 14.28 | 1.18 |
08/24 | 7,520 | 7,524 | 7,491 | 7,494 | +0.32% | 723,400 | 2兆447億 | +5.16% | 14.26 | 1.18 |
08/23 | 7,427 | 7,533 | 7,414 | 7,470 | +0.11% | 1,056,600 | 2兆381億 | +5.15% | 14.22 | 1.17 |
08/22 | 7,500 | 7,502 | 7,386 | 7,462 | +0.65% | 1,158,000 | 2兆360億 | +5.38% | 14.2 | 1.17 |
08/21 | 7,350 | 7,523 | 7,318 | 7,414 | +1.63% | 1,483,400 | 2兆229億 | +5.09% | 14.11 | 1.16 |
08/18 | 7,302 | 7,345 | 7,253 | 7,295 | -1.38% | 1,021,300 | 1兆9904億 | +3.77% | 13.88 | 1.15 |
08/17 | 7,300 | 7,414 | 7,282 | 7,397 | +1.33% | 1,584,400 | 2兆182億 | +5.58% | 14.08 | 1.16 |
08/16 | 7,259 | 7,347 | 7,234 | 7,300 | +0.51% | 1,043,000 | 1兆9918億 | +4.55% | 13.89 | 1.15 |
08/15 | 7,073 | 7,297 | 7,064 | 7,263 | +3.07% | 927,600 | 1兆9817億 | +4.29% | 13.82 | 1.14 |
08/14 | 7,180 | 7,184 | 7,036 | 7,047 | -2.08% | 847,100 | 1兆9227億 | +1.38% | 13.41 | 1.11 |
08/10 | 7,100 | 7,200 | 7,085 | 7,197 | +1.67% | 872,400 | 1兆9637億 | +3.55% | 13.7 | 1.13 |
08/09 | 7,108 | 7,122 | 7,066 | 7,079 | -0.41% | 510,800 | 1兆9315億 | +1.97% | 13.47 | 1.11 |
08/08 | 7,174 | 7,178 | 7,097 | 7,108 | -0.34% | 514,300 | 1兆9394億 | +2.42% | 13.53 | 1.12 |
08/07 | 7,056 | 7,145 | 7,005 | 7,132 | +0.65% | 699,100 | 1兆9459億 | +2.8% | 13.57 | 1.12 |
08/04 | 7,023 | 7,090 | 6,956 | 7,086 | +1.3% | 795,500 | 1兆9334億 | +2.22% | 13.49 | 1.11 |
08/03 | 7,001 | 7,073 | 6,995 | 6,995 | -1.19% | 763,800 | 1兆9085億 | +1% | 13.31 | 1.1 |
08/02 | 7,122 | 7,177 | 7,052 | 7,079 | -1.34% | 728,700 | 1兆9315億 | +2.27% | 13.47 | 1.11 |
08/01 | 7,184 | 7,191 | 7,113 | 7,175 | -0.11% | 814,800 | 1兆9576億 | +3.82% | 13.66 | 1.13 |
07/31 | 7,098 | 7,225 | 7,070 | 7,183 | +5.57% | 2,956,200 | 1兆9598億 | +4.19% | 13.67 | 1.13 |
07/28 | 6,800 | 6,852 | 6,684 | 6,804 | -1.35% | 1,935,400 | 1兆8564億 | -1.06% | 12.95 | 1.07 |
07/27 | 6,910 | 6,914 | 6,859 | 6,897 | -0.07% | 985,100 | 1兆8818億 | +0.23% | 13.13 | 1.08 |
07/26 | 6,883 | 6,907 | 6,841 | 6,902 | +0.48% | 672,700 | 1兆8832億 | +0.29% | 13.14 | 1.08 |
07/25 | 6,939 | 6,945 | 6,820 | 6,869 | -0.23% | 802,900 | 1兆8742億 | -0.13% | 13.07 | 1.08 |
07/24 | 6,879 | 6,918 | 6,866 | 6,885 | +0.91% | 714,800 | 1兆8785億 | +0.06% | 13.1 | 1.08 |
07/21 | 6,800 | 6,882 | 6,786 | 6,823 | +0.32% | 757,800 | 1兆8616億 | -0.87% | 12.99 | 1.07 |
07/20 | 6,936 | 6,936 | 6,796 | 6,801 | -1.96% | 684,800 | 1兆8556億 | -1.31% | 12.94 | 1.07 |
07/19 | 6,944 | 6,947 | 6,889 | 6,937 | +0.62% | 677,000 | 1兆8927億 | +0.52% | 13.2 | 1.09 |
07/18 | 6,830 | 6,904 | 6,811 | 6,894 | +1.26% | 650,300 | 1兆8810億 | -0.12% | 13.12 | 1.08 |
07/14 | 6,864 | 6,871 | 6,741 | 6,808 | +0.1% | 667,800 | 1兆8575億 | -1.36% | 12.96 | 1.07 |
07/13 | 6,700 | 6,805 | 6,678 | 6,801 | +1.64% | 849,200 | 1兆8556億 | -1.53% | 12.94 | 1.07 |
07/12 | 6,760 | 6,773 | 6,664 | 6,691 | -1.39% | 1,017,200 | 1兆8256億 | -3.13% | 12.73 | 1.05 |
07/11 | 6,839 | 6,888 | 6,780 | 6,785 | -0.92% | 739,700 | 1兆8512億 | -1.87% | 12.91 | 1.07 |
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 | 6,700 670 4/11 670 4/9 | 3,730 373 3/17 | 4,527,200 45,272,000 5/22 | - | - | +21.15% 5/7 | -17.48% 1/22 |
2009年 3月期 | 6,080 608 6/20 608 6/18 | 2,130 213 2/24 | 6,417,200 64,172,000 8/1 | - | - | +20.84% 1/7 | -37.45% 10/27 |
2010年 3月期 | 3,980 398 6/12 | 2,070 207 11/27 | 14,815,600 148,156,000 11/18 | - | - | +15% 5/13 | -18.67% 7/17 |
2011年 3月期 | 3,160 316 4/30 | 1,460 146 3/15 | 6,902,500 69,025,000 1/21 | 8230億9562万 | 3802億9101万 | +6.3% 1/6 | -28.85% 3/15 |
2012年 3月期 | 1,930 193 7/8 193 7/5 | 1,460 146 9/6 | 6,615,400 66,154,000 1/27 | 5027億1346万 | 3802億9101万 | +11.5% 7/5 | -14.12% 5/7 |
2013年 3月期 | 2,780 278 2/5 | 960 96 7/24 | 12,348,900 123,489,000 2/4 | 7241億1577万 | 2500億5436万 | +30.14% 2/4 | -18.43% 5/28 |
2014年 3月期 | 3,550 355 2/27 | 2,010 201 6/27 | 14,698,500 146,985,000 1/31 | 9246億8008万 | 5235億5133万 | +17.75% 1/15 | -14.57% 6/7 |
2015年 3月期 | 4,050 405 7/31 | 2,800 280 4/30 | 6,789,600 67,896,000 1/30 | 1兆549億 | 7293億2513万 | +13.69% 4/27 | -10.94% 10/17 |
2016年 3月期 | 4,300 430 4/27 | 2,450 245 2/12 | 7,889,600 78,896,000 3/1 | 1兆1200億 | 6381億5949万 | +8.47% 8/5 | -24.97% 2/12 |
2017年 3月期 | 3,310 331 1/11 | 2,210 221 6/28 | 13,383,300 133,833,000 1/31 | 8621億6650万 | 5756億4591万 | +14.97% 7/19 | -17.06% 1/31 |
2018年 3月期 | 3,380 2/1 | 2,550 255 4/17 | 4,863,400 1/31 | 8803億9962万 | 6642億682万 | +7.63% 2/1 | -7.12% 4/4 |
2019年 3月期 | 3,925 3/7 | 2,893 4/9 | 6,242,400 11/30 | 1兆223億 | 7535億4914万 | +9.61% 11/6 | -5.8% 12/26 |
2020年 3月期 | 5,180 1/14 | 3,180 3/17 | 6,272,500 10/30 | 1兆3492億 | 8283億497万 | +14.44% 4/15 | -24.51% 3/13 |
2021年 3月期 | 6,810 3/22 | 3,705 4/6 | 7,527,700 2/1 | 1兆8581億 | 9650億5343万 | +15.2% 5/20 | -10.44% 10/30 |
2022年 3月期 | 6,850 4/7 | 4,330 1/31 | 4,860,800 11/30 | 1兆8690億 | 1兆1814億 | +8.8% 9/17 | -18.98% 5/13 |
2023年 3月期 | 5,590 7/11 7/7 | 4,405 1/20 | 4,909,800 7/29 | 1兆5252億 | 1兆2019億 | +15.58% 5/1 | -9.35% 8/2 |
最新 | 7,935 2023/12/5 | 1,418,700 | 2兆1650億 | +1.37% 7,828 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 56%(1.56倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- -5%(0.95倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 11%(1.11倍)
- 1997/12/30 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- 134%(2.34倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -67%(0.33倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/05 vs 2022/12/30
- 71%(1.71倍)
- 過去安値
960円(2012/07/24) - 727%(8.27倍)
7,935円(12/5)