株価チャート
株価
4/15
- 前日 (4/14)
- 15,730
- 始値
- 15,680
- 高値
- 15,770
- 安値
- 15,590
- 終値 -0.38%
- 15,670
- 出来高 -37.24%
- 361,800
乖離率
- 株価(5日)
移動平均値 - -2.72%
16,108 - 株価(25日)
移動平均値 - -0.7%
15,781 - 出来高(5日)
移動平均値 - -51.71%
749,280
2020/11/19~2021/04/15
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
04/15 | 15,680 | 15,770 | 15,590 | 15,670 | -0.38% | 361,800 | 2兆306億 | -0.7% | 26.05 | 2.2 |
04/14 | 15,950 | 15,970 | 15,640 | 15,730 | -1.38% | 576,500 | 2兆384億 | -0.13% | 26.15 | 2.21 |
04/13 | 16,010 | 16,090 | 15,730 | 15,950 | -2.8% | 934,400 | 2兆669億 | +1.5% | 26.51 | 2.24 |
04/12 | 16,810 | 16,870 | 16,350 | 16,410 | -2.21% | 531,700 | 2兆1265億 | +4.74% | 27.28 | 2.3 |
04/09 | 17,010 | 17,270 | 16,750 | 16,780 | +0.18% | 1,342,000 | 2兆1745億 | +7.54% | 27.89 | 2.35 |
04/08 | 16,610 | 16,830 | 16,470 | 16,750 | +0.66% | 763,600 | 2兆1706億 | +7.81% | 27.84 | 2.35 |
04/07 | 16,280 | 16,680 | 16,140 | 16,640 | +3.68% | 1,094,500 | 2兆1563億 | +7.58% | 27.66 | 2.33 |
04/06 | 16,390 | 16,390 | 16,010 | 16,050 | -0.62% | 569,800 | 2兆799億 | +4.09% | 26.68 | 2.25 |
04/05 | 16,440 | 16,470 | 16,130 | 16,150 | -1.04% | 607,000 | 2兆928億 | +4.86% | 26.84 | 2.27 |
04/02 | 15,990 | 16,340 | 15,960 | 16,320 | +3.95% | 710,000 | 2兆1149億 | +6.14% | 27.13 | 2.29 |
04/01 | 15,510 | 15,750 | 15,440 | 15,700 | +2.41% | 761,600 | 2兆345億 | +2.4% | 26.1 | 2.2 |
03/31 | 15,510 | 15,540 | 15,320 | 15,330 | -1.35% | 599,300 | 1兆9866億 | -0.1% | 25.48 | 2.15 |
03/30 | 15,550 | 15,610 | 15,440 | 15,540 | 0% | 414,200 | 2兆138億 | +1.17% | 25.83 | 2.18 |
03/29 | 15,660 | 15,730 | 15,430 | 15,540 | +0.39% | 617,700 | 2兆138億 | +0.98% | 25.83 | 2.18 |
03/26 | 15,430 | 15,620 | 15,400 | 15,480 | +1.04% | 610,500 | 2兆60億 | +0.42% | 25.73 | 2.17 |
03/25 | 15,010 | 15,360 | 14,980 | 15,320 | +1.39% | 603,500 | 1兆9853億 | -0.78% | 25.46 | 2.15 |
03/24 | 15,090 | 15,260 | 14,980 | 15,110 | -1.24% | 594,400 | 1兆9581億 | -2.36% | 25.12 | 2.12 |
03/23 | 15,450 | 15,630 | 15,240 | 15,300 | +0.33% | 651,400 | 1兆9827億 | -1.54% | 25.43 | 2.15 |
03/22 | 15,500 | 15,500 | 15,220 | 15,250 | -2.56% | 622,700 | 1兆9762億 | -2.24% | 25.35 | 2.14 |
03/19 | 15,580 | 15,740 | 15,520 | 15,650 | -1.45% | 714,300 | 2兆280億 | +0.09% | 26.01 | 2.2 |
03/18 | 16,000 | 16,140 | 15,750 | 15,880 | +1.47% | 828,600 | 2兆578億 | +1.46% | 26.39 | 2.23 |
03/17 | 15,840 | 15,930 | 15,580 | 15,650 | -0.13% | 691,600 | 2兆280億 | -0.11% | 26.01 | 2.2 |
03/16 | 15,270 | 15,800 | 15,240 | 15,670 | +2.82% | 670,900 | 2兆306億 | -0.03% | 26.05 | 2.2 |
03/15 | 15,400 | 15,400 | 15,080 | 15,240 | -1.1% | 555,000 | 1兆9749億 | -2.76% | 25.33 | 2.14 |
03/12 | 15,210 | 15,460 | 15,150 | 15,410 | +3.35% | 1,326,800 | 1兆9969億 | -1.75% | 25.61 | 2.16 |
03/11 | 14,780 | 14,970 | 14,730 | 14,910 | +0.4% | 722,400 | 1兆9321億 | -5.07% | 24.78 | 2.09 |
03/10 | 15,040 | 15,220 | 14,760 | 14,850 | +0.68% | 843,000 | 1兆9244億 | -5.82% | 24.68 | 2.08 |
03/09 | 14,620 | 14,780 | 14,360 | 14,750 | -0.54% | 795,800 | 1兆9114億 | -6.75% | 24.52 | 2.07 |
03/08 | 15,300 | 15,340 | 14,790 | 14,830 | -1.85% | 678,500 | 1兆9218億 | -6.74% | 24.65 | 2.08 |
03/05 | 14,710 | 15,160 | 14,610 | 15,110 | +0.53% | 932,500 | 1兆9581億 | -5.57% | 25.12 | 2.12 |
03/04 | 15,160 | 15,300 | 14,900 | 15,030 | -2.53% | 827,500 | 1兆9477億 | -6.69% | 24.98 | 2.11 |
03/03 | 15,620 | 15,630 | 15,300 | 15,420 | -1.28% | 629,400 | 1兆9982億 | -4.89% | 25.63 | 2.16 |
03/02 | 15,670 | 15,890 | 15,530 | 15,620 | +0.9% | 897,400 | 2兆242億 | -4.2% | 25.96 | 2.19 |
03/01 | 15,640 | 15,670 | 15,460 | 15,480 | +1.57% | 728,200 | 2兆60億 | -5.55% | 25.73 | 2.17 |
02/26 | 15,490 | 15,650 | 15,240 | 15,240 | -5.05% | 1,008,100 | 1兆9749億 | -7.63% | 25.33 | 2.14 |
02/25 | 16,000 | 16,120 | 15,920 | 16,050 | +2.36% | 704,800 | 2兆799億 | -3.25% | 26.68 | 2.25 |
02/24 | 15,950 | 16,090 | 15,670 | 15,680 | -3.57% | 904,700 | 2兆319億 | -5.81% | 26.06 | 2.2 |
02/22 | 16,260 | 16,380 | 16,100 | 16,260 | +0.37% | 672,900 | 2兆1071億 | -2.63% | 27.03 | 2.28 |
02/19 | 16,060 | 16,210 | 16,000 | 16,200 | +0.5% | 689,500 | 2兆993億 | -3.15% | 26.93 | 2.27 |
02/18 | 16,090 | 16,260 | 16,040 | 16,120 | -0.37% | 664,800 | 2兆890億 | -3.89% | 26.79 | 2.26 |
02/17 | 16,500 | 16,500 | 16,020 | 16,180 | -3.23% | 1,044,500 | 2兆967億 | -3.76% | 26.89 | 2.27 |
02/16 | 16,900 | 16,950 | 16,600 | 16,720 | -0.3% | 869,600 | 2兆1667億 | -0.61% | 27.79 | 2.35 |
02/15 | 16,360 | 16,770 | 16,330 | 16,770 | +3.71% | 873,100 | 2兆1732億 | -0.21% | 27.87 | 2.35 |
02/12 | 16,180 | 16,180 | 15,970 | 16,170 | +0.68% | 714,100 | 2兆954億 | -3.53% | 26.88 | 2.27 |
02/10 | 16,210 | 16,260 | 15,960 | 16,060 | -1.17% | 762,400 | 2兆812億 | -4.04% | 26.69 | 2.25 |
02/09 | 16,100 | 16,300 | 15,780 | 16,250 | +2.65% | 957,400 | 2兆1058億 | -2.81% | 27.01 | 2.28 |
02/08 | 15,620 | 15,900 | 15,420 | 15,830 | +1.15% | 1,020,500 | 2兆514億 | -5.15% | 26.31 | 2.22 |
02/05 | 15,850 | 15,850 | 15,240 | 15,650 | +0.71% | 1,069,300 | 2兆280億 | -6.16% | 26.01 | 2.2 |
02/04 | 15,750 | 15,760 | 15,220 | 15,540 | -2.57% | 1,269,200 | 2兆138億 | -6.81% | 25.83 | 2.18 |
02/03 | 16,500 | 16,540 | 15,920 | 15,950 | -2.86% | 972,000 | 2兆669億 | -4.3% | 26.51 | 2.24 |
02/02 | 16,490 | 16,490 | 16,160 | 16,420 | +2.05% | 974,800 | 2兆1278億 | -1.2% | 27.29 | 2.3 |
02/01 | 15,400 | 16,270 | 15,370 | 16,090 | -4.68% | 1,617,200 | 2兆851億 | -2.77% | 26.74 | 2.26 |
01/29 | 17,580 | 17,680 | 16,860 | 16,880 | -2.48% | 990,200 | 2兆1874億 | +2.41% | 28.06 | 2.37 |
01/28 | 17,030 | 17,580 | 17,010 | 17,310 | -2.48% | 855,300 | 2兆2432億 | +5.69% | 28.77 | 2.43 |
01/27 | 17,700 | 17,930 | 17,660 | 17,750 | +0.57% | 556,500 | 2兆3002億 | +9.1% | 29.5 | 2.49 |
01/26 | 17,820 | 17,880 | 17,610 | 17,650 | -0.56% | 607,800 | 2兆2872億 | +9.35% | 29.34 | 2.48 |
01/25 | 17,820 | 17,920 | 17,680 | 17,750 | +0.17% | 565,800 | 2兆3002億 | +10.79% | 29.5 | 2.49 |
01/22 | 18,020 | 18,150 | 17,610 | 17,720 | -2.69% | 869,100 | 2兆2963億 | +11.5% | 29.45 | 2.49 |
01/21 | 17,870 | 18,240 | 17,730 | 18,210 | +3.82% | 932,000 | 2兆3598億 | +15.6% | 30.27 | 2.55 |
01/20 | 17,830 | 17,890 | 17,400 | 17,540 | +0.4% | 844,100 | 2兆2730億 | +12.55% | 29.15 | 2.46 |
01/19 | 17,190 | 17,550 | 17,120 | 17,470 | +2.76% | 740,100 | 2兆2639億 | +13.15% | 29.04 | 2.45 |
01/18 | 16,550 | 17,050 | 16,520 | 17,000 | +0.29% | 631,100 | 2兆2030億 | +11.07% | 28.26 | 2.39 |
01/15 | 17,730 | 17,770 | 16,900 | 16,950 | -2.31% | 1,089,600 | 2兆1965億 | +11.48% | 28.17 | 2.38 |
01/14 | 17,200 | 17,740 | 17,200 | 17,350 | +1.4% | 1,407,000 | 2兆2483億 | +14.86% | 28.84 | 2.43 |
01/13 | 16,570 | 17,120 | 16,540 | 17,110 | +4.33% | 886,200 | 2兆2172億 | +14.13% | 28.44 | 2.4 |
01/12 | 16,070 | 16,480 | 16,020 | 16,400 | +0.37% | 735,400 | 2兆1252億 | +10.13% | 27.26 | 2.3 |
01/08 | 15,960 | 16,390 | 15,870 | 16,340 | +4.48% | 1,186,600 | 2兆1175億 | +10.3% | 27.16 | 2.29 |
01/07 | 15,740 | 15,760 | 15,570 | 15,640 | +0.58% | 786,400 | 2兆267億 | +6.09% | 26 | 2.19 |
01/06 | 15,540 | 15,760 | 15,470 | 15,550 | -0.7% | 465,100 | 2兆151億 | +5.74% | 25.85 | 2.18 |
01/05 | 15,640 | 15,860 | 15,520 | 15,660 | +1.29% | 678,600 | 2兆293億 | +6.73% | 26.03 | 2.2 |
01/04 | 15,700 | 15,720 | 15,250 | 15,460 | -0.51% | 528,100 | 2兆34億 | +5.66% | 25.7 | 2.17 |
2020 | ||||||||||
12/30 | 15,640 | 15,650 | 15,460 | 15,540 | -0.51% | 570,000 | 2兆138億 | +6.51% | 25.83 | 2.18 |
12/29 | 15,400 | 15,640 | 15,390 | 15,620 | +2.16% | 710,500 | 2兆242億 | +7.52% | 25.96 | 2.19 |
12/28 | 14,800 | 15,320 | 14,800 | 15,290 | +3.38% | 742,200 | 1兆9814億 | +5.77% | 25.41 | 2.15 |
12/25 | 14,700 | 14,840 | 14,600 | 14,790 | +1.09% | 372,100 | 1兆9166億 | +2.79% | 24.58 | 2.08 |
12/24 | 14,530 | 14,670 | 14,480 | 14,630 | +1.25% | 506,400 | 1兆8959億 | +2.01% | 24.32 | 2.05 |
12/23 | 14,340 | 14,450 | 14,190 | 14,450 | +1.33% | 401,800 | 1兆8725億 | +1.01% | 24.02 | 2.03 |
12/22 | 14,460 | 14,620 | 14,240 | 14,260 | -2.26% | 583,400 | 1兆8479億 | -0.2% | 23.7 | 2 |
12/21 | 14,600 | 14,670 | 14,370 | 14,590 | +0.21% | 424,100 | 1兆8907億 | +2.24% | 24.25 | 2.05 |
12/18 | 14,650 | 14,650 | 14,460 | 14,560 | -0.75% | 816,800 | 1兆8868億 | +2.34% | 24.2 | 2.04 |
12/17 | 14,650 | 14,690 | 14,510 | 14,670 | +0.96% | 451,200 | 1兆9010億 | +3.42% | 24.38 | 2.06 |
12/16 | 14,560 | 14,610 | 14,420 | 14,530 | +2.25% | 822,500 | 1兆8829億 | +2.8% | 24.15 | 2.04 |
12/15 | 14,130 | 14,210 | 14,040 | 14,210 | +1.5% | 591,200 | 1兆8414億 | +0.95% | 23.62 | 1.99 |
12/14 | 13,750 | 14,000 | 13,730 | 14,000 | +0.43% | 580,900 | 1兆8142億 | -0.29% | 23.27 | 1.96 |
12/11 | 14,040 | 14,150 | 13,790 | 13,940 | -0.99% | 752,500 | 1兆8064億 | -0.41% | 23.17 | 1.96 |
12/10 | 14,360 | 14,380 | 14,040 | 14,080 | -2.9% | 733,800 | 1兆8246億 | +0.87% | 23.4 | 1.98 |
12/09 | 14,470 | 14,680 | 14,440 | 14,500 | +0.35% | 643,900 | 1兆8790億 | +4.29% | 24.1 | 2.03 |
12/08 | 14,490 | 14,510 | 14,350 | 14,450 | -0.62% | 492,600 | 1兆8725億 | +4.54% | 24.02 | 2.03 |
12/07 | 14,670 | 14,710 | 14,480 | 14,540 | -0.34% | 524,400 | 1兆8842億 | +5.88% | 24.17 | 2.04 |
12/04 | 14,400 | 14,600 | 14,240 | 14,590 | +0.97% | 637,300 | 1兆8907億 | +6.86% | 24.25 | 2.05 |
12/03 | 14,400 | 14,520 | 14,260 | 14,450 | -0.62% | 701,200 | 1兆8725億 | +6.52% | 24.02 | 2.03 |
12/02 | 14,780 | 14,800 | 14,500 | 14,540 | -1.42% | 779,300 | 1兆8842億 | +7.84% | 24.17 | 2.04 |
12/01 | 14,720 | 14,940 | 14,620 | 14,750 | +0.2% | 695,700 | 1兆9114億 | +10.07% | 24.52 | 2.07 |
11/30 | 14,880 | 14,920 | 14,590 | 14,720 | +0.62% | 1,122,500 | 1兆9075億 | +10.65% | 24.47 | 2.07 |
11/27 | 14,500 | 14,680 | 14,390 | 14,630 | +1.53% | 834,000 | 1兆8959億 | +10.75% | 24.32 | 2.05 |
11/26 | 13,990 | 14,430 | 13,960 | 14,410 | +3.08% | 782,800 | 1兆8674億 | +9.84% | 23.95 | 2.02 |
11/25 | 14,060 | 14,240 | 13,980 | 13,980 | +1.01% | 850,000 | 1兆8116億 | +7.26% | 23.24 | 1.96 |
11/24 | 13,780 | 13,950 | 13,600 | 13,840 | +1.76% | 1,004,700 | 1兆7935億 | +6.76% | 23 | 1.94 |
11/20 | 13,460 | 13,610 | 13,440 | 13,600 | -0.15% | 557,700 | 1兆7624億 | +5.46% | 22.61 | 1.91 |
11/19 | 13,700 | 13,720 | 13,490 | 13,620 | -0.95% | 650,200 | 1兆7650億 | +6% | 22.64 | 1.91 |
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 | 10,360 1/26 | 7,990 6/14 | 3,577,000 3/16 | - | - | +7.54% 4/9 | -12.08% 6/13 |
2008年 3月期 | 11,990 7/2 | 5,790 3/27 | 6,654,200 8/1 | - | - | +13.97% 2/19 | -21.49% 1/22 |
2009年 3月期 | 7,410 6/4 | 2,565 12/8 | 5,233,200 6/13 | - | - | +24.39% 1/7 | -34.49% 10/10 |
2010年 3月期 | 6,290 3/30 | 3,550 4/16 | 4,049,600 6/12 | - | - | +19.19% 8/10 | -12.31% 10/5 |
2011年 3月期 | 6,590 4/7 | 4,225 3/15 8/27 他2件 | 4,505,300 6/11 | 8540億469万 | 5475億2197万 | +12.13% 11/22 | -23.26% 3/15 |
2012年 3月期 | 4,990 4/1 | 2,404 10/5 | 9,702,700 4/20 | 6466億5909万 | 3115億3676万 | +21.83% 10/27 | -16.18% 10/5 |
2013年 3月期 | 4,840 4/2 | 2,719 7/25 | 5,703,800 2/1 | 6272億2044万 | 3523億5792万 | +13.95% 8/17 | -13.56% 7/17 |
2014年 3月期 | 5,360 1/23 | 3,095 4/5 | 4,683,600 4/25 | 6946億593万 | 4010億8414万 | +23.11% 5/22 | -15.15% 2/4 |
2015年 3月期 | 9,260 3/18 3/17 | 4,045 5/21 | 3,034,700 11/14 | 1兆2000億 | 5241億9421万 | +19.22% 11/14 | -8.04% 10/16 |
2016年 3月期 | 10,450 6/24 | 5,230 2/12 | 4,110,900 1/14 | 1兆3542億 | 6777億5914万 | +17.27% 11/9 | -20.19% 2/12 |
2017年 3月期 | 8,470 12/21 12/12 | 5,170 7/8 | 3,964,100 4/1 | 1兆976億 | 6699億8370万 | +12.8% 8/1 | -12.18% 7/7 |
2018年 3月期 | 10,860 1/18 | 6,380 4/17 | 3,499,000 11/22 | 1兆4073億 | 8267億8840万 | +13.83% 11/1 | -8.78% 2/14 |
2019年 3月期 | 12,940 9/27 9/26 | 7,070 12/26 | 3,143,100 11/1 | 1兆6769億 | 9162億595万 | +12% 1/31 | -19.26% 10/26 |
2020年 3月期 | 12,880 1/24 | 6,740 3/23 | 3,139,500 3/13 | 1兆6691億 | 8734億4104万 | +15.13% 7/1 | -30.89% 3/19 |
最新 | 15,670 2021/4/15 | 361,800 | 2兆306億 | -0.7% 15,781 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%(0.91倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 22%(1.22倍)
- 1990/12/28 vs 1989/12/29
- -26%(0.74倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- 6%(1.06倍)
- 1994/12/30 vs 1993/12/30
- 28%(1.28倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- 43%(1.43倍)
- 1997/12/30 vs 1996/12/30
- 30%(1.3倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- 37%(1.37倍)
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 16%(1.16倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- 74%(1.74倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -40%(0.6倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 62%(1.62倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 60%(1.6倍)
- 2020/12/30 vs 2019/12/30
- 25%(1.25倍)
- 2021/04/15 vs 2020/12/30
- 1%(1.01倍)
- 過去安値
2,404円(2011/10/05) - 552%(6.52倍)
15,670円(4/15)