株価チャート
株価
12/5
- 前日 (12/4)
- 7,842
- 始値
- 7,755
- 高値
- 7,804
- 安値
- 7,475
- 終値 -4.22%
- 7,511
- 出来高 +191.45%
- 2,658,000
乖離率
- 株価（5日）
移動平均値 - -5.7%
7,965 - 株価（25日）
移動平均値 - -9.81%
8,328 - 出来高（5日）
移動平均値 - +103.96%
1,303,180
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 | 7,755 | 7,804 | 7,475 | 7,511 | -4.22% | 2,658,000 | 1兆1631億 | -9.81% | 37.75 | 7.1 |
| 12/04 | 7,901 | 7,968 | 7,838 | 7,842 | -2.54% | 912,000 | 1兆2144億 | -5.88% | 39.42 | 7.41 |
| 12/01 | 8,230 | 8,230 | 8,029 | 8,046 | -2.05% | 742,200 | 1兆2460億 | -3.29% | 40.44 | 7.6 |
| 11/30 | 8,210 | 8,334 | 8,095 | 8,214 | +0.04% | 1,467,200 | 1兆2720億 | -1.02% | 41.29 | 7.76 |
| 11/29 | 8,360 | 8,408 | 8,195 | 8,211 | -1.83% | 736,500 | 1兆2715億 | -0.57% | 41.27 | 7.76 |
| 11/28 | 8,388 | 8,461 | 8,280 | 8,364 | +0.31% | 847,500 | 1兆2952億 | +1.85% | 42.04 | 7.9 |
| 11/27 | 8,481 | 8,566 | 8,221 | 8,338 | -4.62% | 2,005,300 | 1兆2912億 | +2.21% | 41.91 | 7.88 |
| 11/24 | 8,938 | 8,950 | 8,742 | 8,742 | -1.55% | 431,500 | 1兆3538億 | +7.87% | 43.94 | 8.26 |
| 11/22 | 8,777 | 8,888 | 8,751 | 8,880 | +0.61% | 370,400 | 1兆3751億 | +10.49% | 44.64 | 8.39 |
| 11/21 | 8,896 | 8,984 | 8,777 | 8,826 | +0.1% | 464,900 | 1兆3668億 | +10.85% | 44.36 | 8.34 |
| 11/20 | 8,815 | 8,928 | 8,780 | 8,817 | -0.53% | 449,300 | 1兆3654億 | +11.81% | 44.32 | 8.33 |
| 11/17 | 8,780 | 8,875 | 8,715 | 8,864 | +1.44% | 584,500 | 1兆3727億 | +13.41% | 44.55 | 8.37 |
| 11/16 | 8,900 | 8,901 | 8,718 | 8,738 | -2.79% | 1,028,000 | 1兆3531億 | +12.76% | 43.92 | 8.26 |
| 11/15 | 9,142 | 9,274 | 8,976 | 8,989 | -0.64% | 1,092,900 | 1兆3920億 | +17.14% | 45.18 | 8.49 |
| 11/14 | 8,900 | 9,158 | 8,744 | 9,047 | +1.78% | 1,636,500 | 1兆4010億 | +19.16% | 45.47 | 8.55 |
| 11/13 | 8,620 | 9,050 | 8,361 | 8,889 | +9.94% | 2,801,300 | 1兆3765億 | +18.52% | 44.68 | 8.4 |
| 11/10 | 8,070 | 8,109 | 7,931 | 8,085 | +0.38% | 612,700 | 1兆2520億 | +9.08% | 40.64 | 7.64 |
| 11/09 | 7,935 | 8,055 | 7,821 | 8,054 | +1.32% | 631,900 | 1兆2472億 | +9.62% | 40.48 | 7.61 |
| 11/08 | 8,069 | 8,069 | 7,860 | 7,949 | -0.75% | 631,400 | 1兆2310億 | +9.11% | 39.96 | 7.51 |
| 11/07 | 8,090 | 8,222 | 7,990 | 8,009 | -0.99% | 725,000 | 1兆2402億 | +10.87% | 40.26 | 7.57 |
| 11/06 | 8,000 | 8,093 | 7,920 | 8,089 | +2.35% | 1,003,500 | 1兆2526億 | +12.93% | 40.66 | 7.64 |
| 11/02 | 8,200 | 8,276 | 7,711 | 7,903 | -3.1% | 1,717,900 | 1兆2238億 | +11.2% | 39.72 | 7.47 |
| 11/01 | 7,995 | 8,156 | 7,950 | 8,156 | +2.91% | 1,457,600 | 1兆2630億 | +15.54% | 41 | 7.71 |
| 10/31 | 7,768 | 7,965 | 7,687 | 7,925 | +2.86% | 1,313,000 | 1兆2272億 | +13.21% | 39.84 | 7.49 |
| 10/30 | 7,587 | 7,750 | 7,558 | 7,705 | +1.3% | 2,113,500 | 1兆1932億 | +10.86% | 38.73 | 7.28 |
| 10/27 | 7,529 | 7,614 | 7,370 | 7,606 | +0.65% | 817,100 | 1兆1778億 | +10.14% | 38.23 | 7.19 |
| 10/26 | 7,482 | 7,661 | 7,440 | 7,557 | +0.44% | 889,300 | 1兆1702億 | +10.08% | 37.99 | 7.14 |
| 10/25 | 7,261 | 7,588 | 7,260 | 7,524 | +4.67% | 1,358,500 | 1兆1651億 | +10.24% | 37.82 | 7.11 |
| 10/24 | 7,073 | 7,239 | 6,925 | 7,188 | +1.96% | 914,800 | 1兆1131億 | +5.89% | 36.13 | 6.79 |
| 10/23 | 7,032 | 7,137 | 7,020 | 7,050 | +0.26% | 521,600 | 1兆917億 | +4.14% | 35.44 | 6.66 |
| 10/20 | 7,000 | 7,058 | 6,968 | 7,032 | +0.83% | 458,300 | 1兆889億 | +4.02% | 35.35 | 6.64 |
| 10/19 | 7,014 | 7,089 | 6,917 | 6,974 | -1.36% | 448,200 | 1兆800億 | +3.36% | 35.05 | 6.59 |
| 10/18 | 6,988 | 7,072 | 6,876 | 7,070 | +0.99% | 613,900 | 1兆948億 | +4.93% | 35.54 | 6.68 |
| 10/17 | 6,941 | 7,029 | 6,932 | 7,001 | +0.98% | 545,700 | 1兆841億 | +4.07% | 35.19 | 6.61 |
| 10/16 | 7,034 | 7,038 | 6,875 | 6,933 | -1.94% | 768,800 | 1兆736億 | +3.17% | 34.85 | 6.55 |
| 10/13 | 7,141 | 7,148 | 7,044 | 7,070 | -1.56% | 752,800 | 1兆948億 | +5.29% | 35.54 | 6.68 |
| 10/12 | 6,920 | 7,182 | 6,876 | 7,182 | +4.6% | 1,211,200 | 1兆1122億 | +7.03% | 36.1 | 6.79 |
| 10/11 | 6,932 | 6,977 | 6,839 | 6,866 | -1.02% | 624,400 | 1兆632億 | +2.49% | 34.51 | 6.49 |
| 10/10 | 6,810 | 6,937 | 6,720 | 6,937 | +2.85% | 915,600 | 1兆742億 | +3.43% | 34.87 | 6.55 |
| 10/06 | 6,683 | 6,785 | 6,648 | 6,745 | +1% | 607,000 | 1兆445億 | +0.6% | 33.9 | 6.37 |
| 10/05 | 6,500 | 6,680 | 6,480 | 6,678 | +3.17% | 748,900 | 1兆341億 | -0.46% | 33.57 | 6.31 |
| 10/04 | 6,399 | 6,529 | 6,371 | 6,473 | -0.4% | 676,000 | 1兆24億 | -3.7% | 32.54 | 6.12 |
| 10/03 | 6,464 | 6,587 | 6,440 | 6,499 | +1.2% | 639,700 | 1兆64億 | -3.66% | 32.67 | 6.14 |
| 10/02 | 6,463 | 6,534 | 6,306 | 6,422 | -1.17% | 870,000 | 9945億2906万 | -5.08% | 32.28 | 6.07 |
| 09/29 | 6,689 | 6,758 | 6,435 | 6,498 | -2.59% | 945,700 | 1兆62億 | -4.16% | 32.66 | 6.18 |
| 09/28 | 6,640 | 6,696 | 6,564 | 6,671 | -0.58% | 1,090,900 | 1兆330億 | -1.67% | 33.53 | 6.35 |
| 09/27 | 6,652 | 6,710 | 6,541 | 6,710 | +0.45% | 2,413,400 | 1兆391億 | -1.12% | 33.73 | 6.38 |
| 09/26 | 6,710 | 6,783 | 6,641 | 6,680 | -0.15% | 1,132,000 | 1兆344億 | -1.56% | 33.58 | 6.35 |
| 09/25 | 6,666 | 6,753 | 6,612 | 6,690 | +1.53% | 1,193,800 | 1兆360億 | -1.44% | 33.63 | 6.36 |
| 09/22 | 6,511 | 6,628 | 6,511 | 6,589 | -0.06% | 755,700 | 1兆203億 | -2.85% | 33.12 | 6.27 |
| 09/21 | 6,578 | 6,644 | 6,553 | 6,593 | +0.78% | 876,400 | 1兆210億 | -2.93% | 33.14 | 6.27 |
| 09/20 | 6,535 | 6,580 | 6,488 | 6,542 | -0.86% | 1,126,700 | 1兆131億 | -3.81% | 32.88 | 6.22 |
| 09/19 | 6,747 | 6,758 | 6,565 | 6,599 | -2.22% | 1,360,400 | 1兆219億 | -3.38% | 33.17 | 6.28 |
| 09/15 | 6,850 | 6,880 | 6,716 | 6,749 | -0.69% | 1,030,200 | 1兆451億 | -1.59% | 33.92 | 6.42 |
| 09/14 | 6,760 | 6,884 | 6,703 | 6,796 | +1.31% | 983,200 | 1兆524億 | -0.82% | 34.16 | 6.46 |
| 09/13 | 6,731 | 6,757 | 6,601 | 6,708 | -0.7% | 1,083,200 | 1兆388億 | -2.09% | 33.72 | 6.38 |
| 09/12 | 6,781 | 6,866 | 6,712 | 6,755 | -0.37% | 824,900 | 1兆460億 | -1.53% | 33.95 | 6.43 |
| 09/11 | 6,790 | 6,844 | 6,722 | 6,780 | -0.73% | 760,400 | 1兆499億 | -1.35% | 34.08 | 6.45 |
| 09/08 | 6,777 | 6,835 | 6,693 | 6,830 | +0.15% | 1,264,900 | 1兆577億 | -0.67% | 34.33 | 6.5 |
| 09/07 | 6,938 | 7,120 | 6,816 | 6,820 | -1.74% | 1,552,000 | 1兆561億 | -0.7% | 34.28 | 6.49 |
| 09/06 | 6,940 | 6,975 | 6,847 | 6,941 | +0.54% | 903,600 | 1兆749億 | +1.24% | 34.89 | 6.6 |
| 09/05 | 7,001 | 7,068 | 6,903 | 6,904 | -2.32% | 1,415,600 | 1兆691億 | +0.31% | 34.7 | 6.57 |
| 09/04 | 6,925 | 7,215 | 6,881 | 7,068 | +2.82% | 2,202,500 | 1兆945億 | +2.29% | 35.53 | 6.72 |
| 09/01 | 6,865 | 6,900 | 6,641 | 6,874 | +0.12% | 2,626,400 | 1兆645億 | -0.74% | 34.55 | 6.54 |
| 08/31 | 7,078 | 7,157 | 6,828 | 6,866 | -1.72% | 7,777,800 | 1兆632億 | -1.15% | 34.51 | 6.53 |
| 08/30 | 7,002 | 7,136 | 6,936 | 6,986 | -1.47% | 1,933,800 | 1兆818億 | +0.39% | 35.12 | 6.64 |
| 08/29 | 6,980 | 7,127 | 6,885 | 7,090 | +1.56% | 1,620,400 | 1兆979億 | +1.78% | 35.64 | 6.74 |
| 08/28 | 6,725 | 6,985 | 6,716 | 6,981 | +3.12% | 1,644,400 | 1兆810億 | +0.23% | 35.09 | 6.64 |
| 08/25 | 6,525 | 6,830 | 6,510 | 6,770 | +2.51% | 1,767,700 | 1兆484億 | -2.76% | 34.03 | 6.44 |
| 08/24 | 6,710 | 6,775 | 6,604 | 6,604 | -1.78% | 1,240,700 | 1兆227億 | -5.18% | 33.2 | 6.28 |
| 08/23 | 6,675 | 6,793 | 6,672 | 6,724 | +0.04% | 1,020,600 | 1兆412億 | -3.58% | 33.8 | 6.4 |
| 08/22 | 6,713 | 6,769 | 6,628 | 6,721 | +0.15% | 1,095,200 | 1兆408億 | -3.64% | 33.78 | 6.39 |
| 08/21 | 6,451 | 6,740 | 6,451 | 6,711 | +2.46% | 1,533,500 | 1兆392億 | -3.76% | 33.73 | 6.38 |
| 08/18 | 6,670 | 6,689 | 6,452 | 6,550 | -4.3% | 3,066,800 | 1兆143億 | -6.08% | 32.92 | 6.23 |
| 08/17 | 6,725 | 6,898 | 6,664 | 6,844 | +0.65% | 2,540,400 | 1兆598億 | -1.86% | 34.4 | 6.51 |
| 08/16 | 7,292 | 7,292 | 6,735 | 6,800 | -6.73% | 4,882,000 | 1兆530億 | -2.33% | 34.18 | 6.47 |
| 08/15 | 7,327 | 7,950 | 7,152 | 7,291 | +0.05% | 9,683,800 | 1兆1291億 | +4.94% | 36.65 | 6.94 |
| 08/14 | 6,980 | 7,299 | 6,853 | 7,287 | +10.34% | 3,383,500 | 1兆1284億 | +5.33% | 36.63 | 6.93 |
| 08/10 | 6,630 | 6,699 | 6,490 | 6,604 | -2.32% | 1,784,600 | 1兆227億 | -4.14% | 33.2 | 6.28 |
| 08/09 | 6,906 | 7,008 | 6,712 | 6,761 | -2.59% | 1,095,800 | 1兆470億 | -1.84% | 33.98 | 6.43 |
| 08/08 | 7,106 | 7,272 | 6,866 | 6,941 | -1.8% | 1,960,600 | 1兆749億 | +0.87% | 34.89 | 6.6 |
| 08/07 | 6,835 | 7,076 | 6,741 | 7,068 | +2.82% | 1,162,500 | 1兆945億 | +2.96% | 35.53 | 6.72 |
| 08/04 | 6,589 | 6,980 | 6,582 | 6,874 | +3.81% | 1,986,300 | 1兆645億 | +0.51% | 34.55 | 6.54 |
| 08/03 | 6,480 | 6,762 | 6,320 | 6,622 | +1.66% | 3,645,600 | 1兆255億 | -2.89% | 33.29 | 6.3 |
| 08/02 | 7,575 | 7,629 | 6,393 | 6,514 | -14.65% | 7,001,200 | 1兆87億 | -4.36% | 32.74 | 6.2 |
| 08/01 | 7,640 | 7,705 | 7,518 | 7,632 | +0.75% | 827,100 | 1兆1819億 | +12.19% | 38.36 | 7.26 |
| 07/31 | 7,536 | 7,625 | 7,535 | 7,575 | +1.88% | 735,400 | 1兆1730億 | +12.29% | 38.08 | 7.21 |
| 07/28 | 7,329 | 7,465 | 7,277 | 7,435 | +0.62% | 986,300 | 1兆1514億 | +11.1% | 37.37 | 7.07 |
| 07/27 | 7,249 | 7,394 | 7,220 | 7,389 | +2.71% | 725,700 | 1兆1442億 | +11.1% | 37.14 | 7.03 |
| 07/26 | 7,160 | 7,196 | 7,062 | 7,194 | +0.53% | 573,900 | 1兆1140億 | +8.87% | 36.16 | 6.84 |
| 07/25 | 7,072 | 7,172 | 7,061 | 7,156 | +1.19% | 717,300 | 1兆1081億 | +8.94% | 35.97 | 6.81 |
| 07/24 | 6,990 | 7,072 | 6,952 | 7,072 | +2.26% | 635,000 | 1兆951億 | +8.25% | 35.55 | 6.73 |
| 07/21 | 6,805 | 6,918 | 6,781 | 6,916 | +1.16% | 559,300 | 1兆710億 | +6.32% | 34.76 | 6.58 |
| 07/20 | 6,823 | 6,956 | 6,815 | 6,837 | +0.21% | 647,600 | 1兆587億 | +5.59% | 34.37 | 6.5 |
| 07/19 | 6,792 | 6,867 | 6,763 | 6,823 | +1.02% | 542,600 | 1兆566億 | +5.82% | 34.3 | 6.49 |
| 07/18 | 6,676 | 6,782 | 6,636 | 6,754 | +1.2% | 662,300 | 1兆459億 | +5.14% | 33.95 | 6.42 |
| 07/14 | 6,750 | 6,777 | 6,592 | 6,674 | -1.01% | 665,900 | 1兆335億 | +4.35% | 33.55 | 6.35 |
| 07/13 | 6,639 | 6,760 | 6,585 | 6,742 | +2.85% | 809,500 | 1兆440億 | +5.86% | 33.89 | 6.41 |
| 07/12 | 6,537 | 6,630 | 6,532 | 6,555 | +0.46% | 471,000 | 1兆151億 | +3.52% | 32.95 | 6.23 |
| 07/11 | 6,504 | 6,570 | 6,489 | 6,525 | +1.05% | 489,700 | 1兆104億 | +3.46% | 32.8 | 6.21 |
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 | 1,363 4/2 | 516 3/18 | 7,323,800 2/13 | - | - | +17.23% 5/7 | -29.74% 2/13 |
| 2009年 3月期 | 798 5/15 | 301 10/10 | 3,261,100 8/14 | - | - | +30% 11/13 | -26.18% 10/8 |
| 2010年 3月期 | 734 3/17 3/16 | 461 4/28 | 1,523,800 3/26 | - | - | +17.65% 8/13 | -9.53% 10/2 |
| 2011年 3月期 | 921 6/16 | 650 3/15 | 2,539,500 5/13 | 1115億3310万 | 787億1500万 | +14.45% 5/13 | -17.8% 3/15 |
| 2012年 3月期 | 1,099 10/4 10/3 | 775 4/6 | 2,002,700 2/13 | 1330億8890万 | 938億5250万 | +12.85% 5/20 | -8.39% 10/14 |
| 2013年 3月期 | 1,310 3/22 | 947 6/12 | 1,305,500 3/26 | 1586億4100万 | 1146億8170万 | +11.37% 2/20 | -7.33% 4/1 |
| 2014年 3月期 | 1,310 5/10 | 982 3/27 | 10,822,000 3/13 | 1586億4100万 | 1432億2470万 | +7.77% 7/2 | -12.95% 6/7 |
| 2015年 3月期 | 1,285 3/23 | 906 8/7 | 3,957,800 11/11 | 1909億5100万 | 1346億3160万 | +14.68% 3/23 | -9.13% 8/7 |
| 2016年 3月期 | 1,568 12/22 | 1,014 8/25 | 3,439,500 11/9 | 2330億480万 | 1506億8040万 | +24.16% 11/12 | -11.38% 1/21 |
| 2017年 3月期 | 2,060 11/15 | 1,291 4/6 | 2,272,000 3/28 | 3082億5931万 | 1931億8581万 | +12.21% 8/15 | -5.42% 4/6 |
| 2018年 3月期 | 2,465 3/22 | 1,765 4/12 | 2,513,400 2/8 | 3688億6369万 | 2641億1538万 | +11.43% 2/13 | -11.47% 11/15 |
| 2019年 3月期 | 2,934 12/7 | 2,023 10/16 | 2,902,500 9/25 | 4390億4506万 | 3027億2262万 | +21.03% 11/12 | -11.63% 8/9 |
| 2020年 3月期 | 2,608 4/1 | 1,677 3/13 | 3,129,900 9/26 | 3902億6228万 | 2597億495万 | +8.01% 11/15 | -20.79% 3/13 |
| 2021年 3月期 | 3,125 3/18 | 1,731 4/6 | 2,141,000 9/28 | 4839億4632万 | 2680億6755万 | +13.38% 11/17 | -9.95% 7/30 |
| 2022年 3月期 | 3,005 4/7 | 2,528 10/14 | 2,736,000 9/28 | 4653億6278万 | 3914億9322万 | +6.6% 4/6 | -7.56% 10/7 |
| 2023年 3月期 | 4,160 3/29 | 2,835 4/1 | 2,726,800 9/28 | 6442億2935万 | 4390億3610万 | +13.39% 2/20 | -9.69% 11/11 |
| 最新 | 7,511 2023/12/5 | 2,658,000 | 1兆1631億 | -9.81% 8,328 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -70%（0.3倍）
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 76%（1.76倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 403%（5.03倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/05 vs 2022/12/30
- 127%（2.27倍）
- 過去安値
96円（2001/02/02） - 7755%（78.55倍）
7,511円（12/5）