株価チャート
株価
3/18
- 前日 (3/15)
- 10,830
- 始値
- 10,620
- 高値
- 10,955
- 安値
- 10,580
- 終値 +1.15%
- 10,955
- 出来高 -63%
- 1,003,700
乖離率
- 株価(5日)
移動平均値 - +3.91%
10,543 - 株価(25日)
移動平均値 - +8.61%
10,087 - 出来高(5日)
移動平均値 - -41.08%
1,703,600
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 10,620 | 10,955 | 10,580 | 10,955 | +1.15% | 1,003,700 | 2兆9890億 | +8.61% | 20.85 | 1.72 |
03/15 | 10,755 | 10,990 | 10,660 | 10,830 | +1.55% | 2,712,400 | 2兆9549億 | +8% | 20.61 | 1.7 |
03/14 | 10,395 | 10,710 | 10,355 | 10,665 | +3.29% | 2,356,700 | 2兆9099億 | +6.94% | 20.3 | 1.67 |
03/13 | 10,095 | 10,350 | 10,025 | 10,325 | +3.85% | 1,587,600 | 2兆8171億 | +4.06% | 19.65 | 1.62 |
03/12 | 9,771 | 9,950 | 9,683 | 9,942 | +0.21% | 857,600 | 2兆7126億 | +0.47% | 18.92 | 1.56 |
03/11 | 10,020 | 10,085 | 9,731 | 9,921 | -3.02% | 1,104,000 | 2兆7069億 | +0.34% | 18.88 | 1.56 |
03/08 | 10,320 | 10,400 | 10,230 | 10,230 | -0.92% | 957,800 | 2兆7912億 | +3.61% | 19.47 | 1.6 |
03/07 | 10,415 | 10,590 | 10,310 | 10,325 | +1.42% | 1,152,800 | 2兆8171億 | +4.79% | 19.65 | 1.62 |
03/06 | 10,185 | 10,195 | 10,050 | 10,180 | -0.78% | 828,800 | 2兆7776億 | +3.85% | 19.38 | 1.6 |
03/05 | 10,105 | 10,275 | 10,050 | 10,260 | +0.64% | 682,100 | 2兆7994億 | +5.04% | 19.53 | 1.61 |
03/04 | 10,355 | 10,380 | 10,160 | 10,195 | -1.35% | 890,300 | 2兆7817億 | +4.8% | 19.4 | 1.6 |
03/01 | 10,140 | 10,340 | 10,100 | 10,335 | +2.43% | 934,400 | 2兆8199億 | +6.6% | 19.67 | 1.62 |
02/29 | 9,875 | 10,150 | 9,859 | 10,090 | +1.87% | 1,779,500 | 2兆7530億 | +4.54% | 19.2 | 1.58 |
02/28 | 10,110 | 10,120 | 9,841 | 9,905 | -2.03% | 1,403,000 | 2兆7025億 | +2.92% | 18.85 | 1.55 |
02/27 | 10,245 | 10,305 | 10,070 | 10,110 | -1.32% | 837,100 | 2兆7585億 | +5.25% | 19.24 | 1.59 |
02/26 | 10,135 | 10,315 | 10,075 | 10,245 | +3.67% | 2,019,400 | 2兆7953億 | +7.09% | 19.5 | 1.61 |
02/22 | 9,761 | 9,948 | 9,700 | 9,882 | +2.09% | 1,218,700 | 2兆6963億 | +3.81% | 18.81 | 1.55 |
02/21 | 9,621 | 9,773 | 9,600 | 9,680 | -0.76% | 740,200 | 2兆6411億 | +2.07% | 18.42 | 1.52 |
02/20 | 9,995 | 10,010 | 9,754 | 9,754 | -2.05% | 1,121,900 | 2兆6613億 | +3.15% | 18.56 | 1.53 |
02/19 | 9,872 | 9,996 | 9,850 | 9,958 | +0.81% | 812,400 | 2兆7170億 | +5.6% | 18.95 | 1.56 |
02/16 | 9,714 | 9,999 | 9,688 | 9,878 | +2.52% | 1,147,400 | 2兆6952億 | +5.25% | 18.8 | 1.55 |
02/15 | 9,801 | 9,839 | 9,563 | 9,635 | -0.93% | 965,500 | 2兆6289億 | +3.16% | 18.34 | 1.51 |
02/14 | 9,600 | 9,988 | 9,505 | 9,725 | +0.63% | 2,058,500 | 2兆6534億 | +4.54% | 18.51 | 1.53 |
02/13 | 9,520 | 9,699 | 9,480 | 9,664 | +1.8% | 1,090,900 | 2兆6368億 | +4.41% | 18.39 | 1.52 |
02/09 | 9,473 | 9,595 | 9,425 | 9,493 | +0.2% | 814,700 | 2兆5901億 | +3.15% | 18.07 | 1.49 |
02/08 | 9,520 | 9,520 | 9,380 | 9,474 | +0.11% | 1,203,300 | 2兆5849億 | +3.39% | 18.03 | 1.49 |
02/07 | 9,472 | 9,540 | 9,375 | 9,464 | +1.01% | 873,300 | 2兆5822億 | +3.79% | 18.01 | 1.48 |
02/06 | 9,600 | 9,670 | 9,369 | 9,369 | -2.94% | 1,329,500 | 2兆5563億 | +3.27% | 17.83 | 1.47 |
02/05 | 9,788 | 9,797 | 9,563 | 9,653 | -1.08% | 947,700 | 2兆6338億 | +6.86% | 18.37 | 1.51 |
02/02 | 9,688 | 9,827 | 9,654 | 9,758 | +1.83% | 1,139,500 | 2兆6624億 | +8.66% | 18.57 | 1.53 |
02/01 | 9,550 | 9,711 | 9,421 | 9,583 | -1.21% | 1,848,700 | 2兆6147億 | +7.46% | 18.24 | 1.5 |
01/31 | 9,203 | 9,715 | 9,145 | 9,700 | +6.63% | 2,914,000 | 2兆6466億 | +9.47% | 18.46 | 1.52 |
01/30 | 9,289 | 9,289 | 9,016 | 9,097 | -2.07% | 2,608,200 | 2兆4821億 | +3.39% | 17.31 | 1.43 |
01/29 | 9,310 | 9,366 | 9,220 | 9,289 | +0.29% | 1,335,000 | 2兆5345億 | +6.01% | 17.68 | 1.46 |
01/26 | 9,290 | 9,300 | 9,201 | 9,262 | -1.26% | 1,442,600 | 2兆5271億 | +6.23% | 17.63 | 1.45 |
01/25 | 9,318 | 9,424 | 9,260 | 9,380 | +1.48% | 1,135,300 | 2兆5593億 | +8.15% | 17.85 | 1.47 |
01/24 | 9,394 | 9,394 | 9,152 | 9,243 | -1.77% | 1,365,900 | 2兆5219億 | +7.19% | 17.59 | 1.45 |
01/23 | 9,400 | 9,468 | 9,330 | 9,410 | -0.37% | 891,900 | 2兆5675億 | +9.66% | 17.91 | 1.48 |
01/22 | 9,259 | 9,451 | 9,232 | 9,445 | +3.46% | 1,153,600 | 2兆5770億 | +10.65% | 17.98 | 1.48 |
01/19 | 9,148 | 9,167 | 9,045 | 9,129 | +0.75% | 897,900 | 2兆4908億 | +7.55% | 17.37 | 1.43 |
01/18 | 9,010 | 9,105 | 8,994 | 9,061 | +0.82% | 879,700 | 2兆4722億 | +7.15% | 17.25 | 1.42 |
01/17 | 9,030 | 9,149 | 8,962 | 8,987 | -0.07% | 1,008,100 | 2兆4521億 | +6.73% | 17.1 | 1.41 |
01/16 | 9,003 | 9,035 | 8,937 | 8,993 | -1.27% | 920,400 | 2兆4537億 | +7.21% | 17.12 | 1.41 |
01/15 | 8,879 | 9,117 | 8,867 | 9,109 | +3.28% | 1,059,000 | 2兆4853億 | +9% | 17.34 | 1.43 |
01/12 | 8,887 | 8,911 | 8,701 | 8,820 | +0.64% | 1,119,500 | 2兆4065億 | +6.14% | 16.79 | 1.38 |
01/11 | 8,800 | 8,849 | 8,711 | 8,764 | +0.67% | 983,800 | 2兆3912億 | +5.76% | 16.68 | 1.37 |
01/10 | 8,581 | 8,743 | 8,557 | 8,706 | +1.82% | 997,200 | 2兆3754億 | +5.26% | 16.57 | 1.37 |
01/09 | 8,500 | 8,577 | 8,430 | 8,550 | +2.42% | 1,152,900 | 2兆3328億 | +3.61% | 16.27 | 1.34 |
01/05 | 8,499 | 8,539 | 8,348 | 8,348 | -1.44% | 838,200 | 2兆2777億 | +1.47% | 15.89 | 1.31 |
01/04 | 8,329 | 8,470 | 8,189 | 8,470 | +1.44% | 788,300 | 2兆3110億 | +3.18% | 16.12 | 1.33 |
2023 | ||||||||||
12/29 | 8,378 | 8,380 | 8,262 | 8,350 | +0.29% | 664,700 | 2兆2782億 | +1.94% | 15.89 | 1.31 |
12/28 | 8,335 | 8,370 | 8,290 | 8,326 | -0.88% | 436,600 | 2兆2717億 | +1.8% | 15.85 | 1.31 |
12/27 | 8,388 | 8,435 | 8,341 | 8,400 | +1.02% | 640,800 | 2兆2919億 | +2.83% | 15.99 | 1.32 |
12/26 | 8,244 | 8,326 | 8,207 | 8,315 | +1.14% | 633,800 | 2兆2687億 | +1.81% | 15.83 | 1.3 |
12/25 | 8,203 | 8,230 | 8,138 | 8,221 | +0.88% | 414,300 | 2兆2430億 | +0.7% | 15.65 | 1.29 |
12/22 | 8,175 | 8,234 | 8,140 | 8,149 | +0.02% | 518,600 | 2兆2234億 | -0.17% | 15.51 | 1.28 |
12/21 | 8,080 | 8,189 | 8,046 | 8,147 | -0.44% | 655,600 | 2兆2229億 | -0.15% | 15.51 | 1.28 |
12/20 | 8,250 | 8,331 | 8,183 | 8,183 | -0.29% | 614,900 | 2兆2327億 | +0.4% | 15.57 | 1.28 |
12/19 | 8,117 | 8,215 | 8,072 | 8,207 | +1.3% | 637,400 | 2兆2392億 | +0.93% | 15.62 | 1.29 |
12/18 | 8,188 | 8,189 | 8,011 | 8,102 | -0.36% | 715,500 | 2兆2106億 | -0.09% | 15.42 | 1.27 |
12/15 | 8,194 | 8,301 | 8,087 | 8,131 | -0.81% | 1,523,200 | 2兆2185億 | +0.43% | 15.48 | 1.28 |
12/14 | 8,414 | 8,492 | 8,163 | 8,197 | -1.21% | 1,086,300 | 2兆2365億 | +1.41% | 15.6 | 1.29 |
12/13 | 8,260 | 8,335 | 8,197 | 8,297 | +0.64% | 782,800 | 2兆2638億 | +3% | 15.79 | 1.3 |
12/12 | 8,325 | 8,413 | 8,244 | 8,244 | -1% | 782,300 | 2兆2493億 | +2.87% | 15.69 | 1.29 |
12/11 | 8,230 | 8,341 | 8,230 | 8,327 | +2.21% | 747,900 | 2兆2720億 | +4.23% | 15.85 | 1.31 |
12/08 | 8,198 | 8,268 | 8,070 | 8,147 | -0.71% | 1,185,900 | 2兆2229億 | +2.58% | 15.51 | 1.28 |
12/07 | 8,152 | 8,247 | 8,110 | 8,205 | -0.13% | 803,000 | 2兆2387億 | +3.9% | 15.62 | 1.29 |
12/06 | 8,040 | 8,223 | 8,016 | 8,216 | +3.54% | 864,700 | 2兆2417億 | +4.57% | 15.64 | 1.29 |
12/05 | 8,140 | 8,146 | 7,926 | 7,935 | -3.62% | 1,418,700 | 2兆1650億 | +1.37% | 15.1 | 1.24 |
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 | 1.12 |
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 | 1.17 |
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 |
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 | 10,955 2024/3/18 | 1,003,700 | 2兆9890億 | +8.61% 10,087 |
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)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/03/18 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
960円(2012/07/24) - 1041%(11.41倍)
10,955円(3/18)