株価チャート
株価
10/24
- 前日 (10/23)
- 2,545
- 始値
- 2,543
- 高値
- 2,609
- 安値
- 2,521
- 終値 +2.12%
- 2,599
- 出来高 +32.99%
- 1,402,600
乖離率
- 株価(5日)
移動平均値 - +0.74%
2,580 - 株価(25日)
移動平均値 - -0.8%
2,620 - 出来高(5日)
移動平均値 - +49.23%
939,880
2024/05/31~2024/10/24
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 | ||||||||||
10/24 | 2,543 | 2,609 | 2,521 | 2,599 | +2.12% | 1,402,600 | 1兆4410億 | -0.8% | 14.77 | 1.13 |
10/23 | 2,547 | 2,566 | 2,527 | 2,545 | -0.35% | 1,054,700 | 1兆4111億 | -2.75% | 14.47 | 1.11 |
10/22 | 2,599 | 2,608 | 2,546 | 2,554 | -1.47% | 809,800 | 1兆4161億 | -2.41% | 14.52 | 1.11 |
10/21 | 2,624 | 2,632 | 2,589 | 2,592 | -0.73% | 633,800 | 1兆4372億 | -0.96% | 14.73 | 1.13 |
10/18 | 2,646 | 2,650 | 2,608 | 2,611 | -0.57% | 798,500 | 1兆4477億 | -0.15% | 14.84 | 1.13 |
10/17 | 2,645 | 2,672 | 2,625 | 2,626 | -0.64% | 722,000 | 1兆4560億 | +0.46% | 14.93 | 1.14 |
10/16 | 2,640 | 2,663 | 2,620 | 2,643 | -0.71% | 753,700 | 1兆4654億 | +1.15% | 15.02 | 1.15 |
10/15 | 2,654 | 2,693 | 2,641 | 2,662 | +0.83% | 917,600 | 1兆4760億 | +1.99% | 15.13 | 1.16 |
10/11 | 2,679 | 2,701 | 2,609 | 2,640 | -2.26% | 1,595,700 | 1兆4638億 | +1.34% | 15.01 | 1.15 |
10/10 | 2,758 | 2,760 | 2,667 | 2,701 | -1.57% | 1,056,700 | 1兆4976億 | +3.8% | 15.35 | 1.17 |
10/09 | 2,756 | 2,785 | 2,744 | 2,744 | +0.11% | 889,500 | 1兆5214億 | +5.54% | 15.6 | 1.19 |
10/08 | 2,700 | 2,767 | 2,700 | 2,741 | +0.22% | 813,100 | 1兆5198億 | +5.59% | 15.58 | 1.19 |
10/07 | 2,745 | 2,750 | 2,720 | 2,735 | +0.55% | 1,280,900 | 1兆5165億 | +5.52% | 15.55 | 1.19 |
10/04 | 2,672 | 2,720 | 2,672 | 2,720 | +1.76% | 1,130,600 | 1兆5081億 | +5.22% | 15.46 | 1.18 |
10/03 | 2,682 | 2,691 | 2,651 | 2,673 | +2.34% | 1,202,300 | 1兆4821億 | +3.73% | 15.2 | 1.16 |
10/02 | 2,591 | 2,635 | 2,578 | 2,612 | -0.04% | 1,121,700 | 1兆4483億 | +1.67% | 14.85 | 1.13 |
10/01 | 2,575 | 2,634 | 2,557 | 2,613 | +2.39% | 847,800 | 1兆4488億 | +1.95% | 14.85 | 1.14 |
09/30 | 2,550 | 2,590 | 2,501 | 2,552 | -3.7% | 1,498,800 | 1兆4150億 | -0.23% | 14.51 | 1.11 |
09/27 | 2,626 | 2,687 | 2,589 | 2,650 | +1.92% | 1,084,300 | 2兆9387億 | +3.72% | 15.06 | 1.15 |
09/26 | 2,575 | 2,600 | 2,551 | 2,600 | +2.85% | 1,751,800 | 1兆4416億 | +2.04% | 13.54 | 1.03 |
09/25 | 2,506 | 2,541 | 2,487 | 2,528 | -0.65% | 884,200 | 1兆4017億 | -0.63% | 13.17 | 1.01 |
09/24 | 2,568 | 2,572 | 2,540 | 2,545 | +0.14% | 1,058,800 | 1兆4108億 | +0.14% | 13.25 | 1.01 |
09/20 | 2,568 | 2,582 | 2,537 | 2,541 | -0.04% | 2,379,000 | 1兆4089億 | +0.12% | 13.23 | 1.01 |
09/19 | 2,548 | 2,564 | 2,534 | 2,542 | +0.51% | 1,190,800 | 1兆4094億 | +0.36% | 13.24 | 1.01 |
09/18 | 2,516 | 2,550 | 2,508 | 2,529 | +0.54% | 1,032,800 | 1兆4022億 | +0.04% | 13.17 | 1.01 |
09/17 | 2,546 | 2,556 | 2,500 | 2,516 | -1.2% | 1,257,800 | 1兆3947億 | -0.3% | 13.1 | 1 |
09/13 | 2,556 | 2,563 | 2,521 | 2,546 | -0.61% | 1,414,400 | 1兆4117億 | +1.19% | 13.26 | 1.01 |
09/12 | 2,600 | 2,615 | 2,553 | 2,562 | +0.93% | 1,404,000 | 1兆4203億 | +2.21% | 13.34 | 1.02 |
09/11 | 2,590 | 2,597 | 2,525 | 2,538 | -2.01% | 1,277,000 | 1兆4072億 | +1.6% | 13.22 | 1.01 |
09/10 | 2,610 | 2,630 | 2,568 | 2,590 | -0.67% | 936,800 | 1兆4361億 | +4.06% | 13.49 | 1.03 |
09/09 | 2,530 | 2,615 | 2,525 | 2,608 | +2.17% | 1,158,400 | 1兆4458億 | +5.48% | 13.58 | 1.04 |
09/06 | 2,538 | 2,579 | 2,533 | 2,552 | +0.49% | 950,200 | 1兆4150億 | +3.66% | 13.29 | 1.02 |
09/05 | 2,532 | 2,576 | 2,492 | 2,540 | -1.4% | 1,147,600 | 1兆4081億 | +3.32% | 13.23 | 1.01 |
09/04 | 2,580 | 2,612 | 2,572 | 2,576 | -2.98% | 1,544,400 | 1兆4280億 | +4.87% | 13.41 | 1.03 |
09/03 | 2,637 | 2,662 | 2,634 | 2,655 | +0.26% | 819,000 | 1兆4718億 | +8.26% | 13.83 | 1.06 |
09/02 | 2,660 | 2,672 | 2,636 | 2,648 | +0.88% | 1,032,400 | 1兆4679億 | +8.28% | 13.79 | 1.05 |
08/30 | 2,575 | 2,640 | 2,574 | 2,625 | +2.02% | 3,548,400 | 1兆4552億 | +7.74% | 13.67 | 1.04 |
08/29 | 2,525 | 2,583 | 2,517 | 2,573 | +2.23% | 3,505,600 | 1兆4264億 | +5.86% | 13.4 | 1.02 |
08/28 | 2,509 | 2,523 | 2,489 | 2,517 | +1.31% | 893,200 | 1兆3953億 | +3.6% | 13.11 | 1 |
08/27 | 2,456 | 2,492 | 2,449 | 2,484 | +1.14% | 1,080,600 | 1兆3773億 | +2.18% | 12.94 | 0.99 |
08/26 | 2,467 | 2,469 | 2,444 | 2,456 | -1.33% | 885,800 | 1兆3618億 | +0.82% | 12.79 | 0.98 |
08/23 | 2,483 | 2,503 | 2,464 | 2,489 | +1.12% | 759,200 | 1兆3801億 | +1.92% | 12.96 | 0.99 |
08/22 | 2,476 | 2,484 | 2,446 | 2,462 | -0.63% | 1,099,400 | 1兆3648億 | +0.59% | 12.82 | 0.98 |
08/21 | 2,451 | 2,496 | 2,451 | 2,477 | -0.82% | 894,400 | 1兆3734億 | +0.94% | 12.9 | 0.99 |
08/20 | 2,471 | 2,508 | 2,463 | 2,498 | +1.59% | 869,800 | 1兆3848億 | +1.44% | 13.01 | 0.99 |
08/19 | 2,465 | 2,484 | 2,447 | 2,459 | -0.85% | 784,800 | 1兆3631億 | -0.59% | 12.81 | 0.98 |
08/16 | 2,450 | 2,488 | 2,440 | 2,480 | +2.91% | 975,600 | 1兆3748億 | -0.22% | 12.91 | 0.99 |
08/15 | 2,408 | 2,425 | 2,396 | 2,410 | -0.1% | 952,400 | 1兆3360億 | -3.39% | 12.55 | 0.96 |
08/14 | 2,425 | 2,439 | 2,387 | 2,412 | +0.25% | 1,469,200 | 1兆3374億 | -3.71% | 12.56 | 0.96 |
08/13 | 2,353 | 2,436 | 2,349 | 2,406 | +2.23% | 1,532,000 | 1兆3340億 | -4.41% | 12.53 | 0.96 |
08/09 | 2,297 | 2,377 | 2,297 | 2,354 | +2.48% | 1,965,000 | 1兆3049億 | -6.9% | 12.26 | 0.94 |
08/08 | 2,303 | 2,362 | 2,291 | 2,297 | -1.98% | 1,624,200 | 1兆2733億 | -9.76% | 11.96 | 0.91 |
08/07 | 2,245 | 2,410 | 2,237 | 2,343 | +0.47% | 1,414,600 | 1兆2991億 | -8.62% | 12.2 | 0.93 |
08/06 | 2,234 | 2,404 | 2,212 | 2,332 | +8.82% | 1,777,400 | 1兆2930億 | -9.61% | 12.15 | 0.93 |
08/05 | 2,290 | 2,330 | 2,136 | 2,143 | -9.83% | 2,829,200 | 1兆1882億 | -17.45% | 11.16 | 0.85 |
08/02 | 2,400 | 2,413 | 2,366 | 2,377 | -3.2% | 1,868,800 | 1兆3177億 | -9.26% | 12.38 | 0.95 |
08/01 | 2,480 | 2,487 | 2,427 | 2,455 | -1.21% | 1,239,000 | 1兆3612億 | -6.62% | 12.79 | 0.98 |
07/31 | 2,462 | 2,488 | 2,451 | 2,485 | +0.38% | 1,179,200 | 1兆3778億 | -5.76% | 12.94 | 0.99 |
07/30 | 2,481 | 2,496 | 2,453 | 2,476 | -0.04% | 912,200 | 1兆3726億 | -6.34% | 12.89 | 0.99 |
07/29 | 2,450 | 2,486 | 2,441 | 2,477 | +2.17% | 855,800 | 1兆3731億 | -6.55% | 12.9 | 0.99 |
07/26 | 2,455 | 2,457 | 2,423 | 2,424 | -1.76% | 924,800 | 1兆3440億 | -8.77% | 12.63 | 0.96 |
07/25 | 2,495 | 2,502 | 2,454 | 2,468 | -2.78% | 1,218,400 | 1兆3681億 | -7.45% | 12.85 | 0.98 |
07/24 | 2,540 | 2,557 | 2,521 | 2,538 | -1.7% | 1,073,000 | 1兆4072億 | -5.09% | 13.22 | 1.01 |
07/23 | 2,598 | 2,608 | 2,562 | 2,582 | -0.83% | 862,200 | 1兆4316億 | -3.66% | 13.45 | 1.03 |
07/22 | 2,610 | 2,618 | 2,588 | 2,604 | -0.21% | 618,800 | 1兆4435億 | -2.89% | 13.56 | 1.04 |
07/19 | 2,607 | 2,612 | 2,560 | 2,609 | +0.02% | 940,400 | 1兆4466億 | -2.79% | 13.59 | 1.04 |
07/18 | 2,598 | 2,648 | 2,580 | 2,609 | -1.47% | 1,195,800 | 1兆4463億 | -2.89% | 13.59 | 1.04 |
07/17 | 2,690 | 2,696 | 2,638 | 2,648 | -1.18% | 1,068,200 | 1兆4679億 | -1.25% | 13.79 | 1.05 |
07/16 | 2,755 | 2,762 | 2,679 | 2,679 | -2.76% | 1,031,600 | 1兆4854億 | +0.15% | 13.95 | 1.07 |
07/12 | 2,755 | 2,789 | 2,749 | 2,755 | 0% | 1,644,200 | 1兆5275億 | +3.26% | 14.35 | 1.1 |
07/11 | 2,775 | 2,787 | 2,748 | 2,755 | +1.1% | 1,668,800 | 1兆5275億 | +3.73% | 14.35 | 1.1 |
07/10 | 2,680 | 2,727 | 2,680 | 2,725 | +1.47% | 1,716,400 | 1兆5109億 | +3.1% | 14.19 | 1.08 |
07/09 | 2,709 | 2,721 | 2,684 | 2,686 | -0.28% | 1,113,200 | 1兆4890億 | +1.99% | 13.99 | 1.07 |
07/08 | 2,693 | 2,709 | 2,671 | 2,693 | -0.37% | 1,055,600 | 1兆4932億 | +2.59% | 14.03 | 1.07 |
07/05 | 2,725 | 2,743 | 2,700 | 2,703 | -2.33% | 1,305,400 | 1兆4987億 | +3.33% | 14.08 | 1.08 |
07/04 | 2,772 | 2,781 | 2,756 | 2,768 | +0.16% | 618,200 | 1兆5345億 | +6.2% | 14.41 | 1.1 |
07/03 | 2,740 | 2,770 | 2,723 | 2,763 | +0.02% | 1,113,600 | 1兆5320億 | +6.68% | 14.39 | 1.1 |
07/02 | 2,728 | 2,778 | 2,728 | 2,763 | +1.53% | 1,406,000 | 1兆5317億 | +7.28% | 14.39 | 1.1 |
07/01 | 2,735 | 2,750 | 2,701 | 2,721 | +0.55% | 853,600 | 1兆5087億 | +6.29% | 14.17 | 1.08 |
06/28 | 2,668 | 2,718 | 2,668 | 2,706 | +2.13% | 1,278,200 | 1兆5004億 | +6.28% | 14.41 | 1.1 |
06/27 | 2,637 | 2,663 | 2,629 | 2,650 | +0.02% | 933,200 | 1兆4690億 | +4.56% | 14.11 | 1.08 |
06/26 | 2,641 | 2,684 | 2,633 | 2,649 | +0.47% | 1,217,200 | 1兆4688億 | +4.99% | 14.1 | 1.08 |
06/25 | 2,647 | 2,661 | 2,625 | 2,637 | +0.21% | 796,000 | 1兆4618億 | +4.91% | 14.04 | 1.07 |
06/24 | 2,665 | 2,685 | 2,614 | 2,631 | -1.11% | 883,400 | 1兆4588億 | +5.07% | 14.01 | 1.07 |
06/21 | 2,653 | 2,670 | 2,637 | 2,661 | +0.3% | 3,461,200 | 1兆4751億 | +6.68% | 14.17 | 1.08 |
06/20 | 2,641 | 2,655 | 2,629 | 2,653 | -0.86% | 1,060,400 | 1兆4707億 | +6.83% | 14.12 | 1.08 |
06/19 | 2,678 | 2,723 | 2,669 | 2,676 | +0.06% | 998,200 | 1兆4835億 | +8.23% | 14.25 | 1.09 |
06/18 | 2,650 | 2,683 | 2,638 | 2,674 | +1.94% | 1,193,600 | 1兆4826億 | +8.7% | 14.24 | 1.09 |
06/17 | 2,656 | 2,671 | 2,588 | 2,623 | -1.76% | 1,461,400 | 1兆4544億 | +7.15% | 13.97 | 1.07 |
06/14 | 2,636 | 2,685 | 2,593 | 2,670 | +0.95% | 2,756,800 | 1兆4804億 | +9.65% | 14.22 | 1.09 |
06/13 | 2,527 | 2,688 | 2,520 | 2,645 | +5.72% | 3,326,400 | 1兆4666億 | +9.25% | 14.08 | 1.08 |
06/12 | 2,502 | 2,510 | 2,489 | 2,502 | +0.08% | 1,106,600 | 1兆3873億 | +3.9% | 13.32 | 1.02 |
06/11 | 2,495 | 2,519 | 2,482 | 2,500 | +0.42% | 901,800 | 1兆3862億 | +4.21% | 13.31 | 1.02 |
06/10 | 2,453 | 2,492 | 2,453 | 2,490 | +1.51% | 769,400 | 1兆3803億 | +4.16% | 13.26 | 1.01 |
06/07 | 2,450 | 2,453 | 2,438 | 2,453 | +0.1% | 653,400 | 1兆3598億 | +3% | 13.06 | 1 |
06/06 | 2,459 | 2,459 | 2,418 | 2,450 | -0.04% | 768,800 | 1兆3584億 | +3.2% | 13.04 | 1 |
06/05 | 2,485 | 2,491 | 2,439 | 2,451 | -1.66% | 912,000 | 1兆3590億 | +3.46% | 13.05 | 1 |
06/04 | 2,474 | 2,515 | 2,473 | 2,493 | +0.85% | 1,307,400 | 1兆3820億 | +5.52% | 13.27 | 1.01 |
06/03 | 2,450 | 2,483 | 2,450 | 2,472 | +1.21% | 821,800 | 1兆3703億 | +5.08% | 13.16 | 1.01 |
05/31 | 2,399 | 2,446 | 2,398 | 2,442 | +2.56% | 3,698,400 | 1兆3540億 | +4.23% | 13 | 0.99 |
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 | 1,984 4/23 | 1,398 1/22 | 9,729,000 6/27 | - | - | +10.12% 2/25 | -12.69% 1/22 |
2009年 3月期 | 1,695 4/7 | 774 3/4 | 6,906,000 6/13 | - | - | +13.88% 3/25 | -26.72% 10/10 |
2010年 3月期 | 1,407 8/10 | 872 4/1 | 5,244,000 3/12 | - | - | +14.52% 5/19 | -8.75% 10/5 |
2011年 3月期 | 1,368 4/21 | 834 3/17 | 5,593,000 12/10 | 4791億2832万 | 2921億16万 | +4.6% 11/22 | -23.39% 3/15 |
2012年 3月期 | 1,015 5/11 | 709 11/24 | 6,535,000 3/28 | 3554億9360万 | 2483億2016万 | +6.7% 1/25 | -12.79% 5/7 |
2013年 3月期 | 950 3/15 | 503 10/10 | 9,483,000 3/8 | 3327億2800万 | 1761億7072万 | +14.16% 3/13 | -12.99% 5/16 |
2014年 3月期 | 1,123 1/8 | 787 6/13 | 7,279,000 6/7 | 7866億3981万 | 2756億3888万 | +8.94% 7/9 | -13.9% 6/7 |
2015年 3月期 | 1,241 3/23 | 907 5/7 | 4,292,000 10/16 | 8692億9654万 | 6353億3598万 | +8.47% 6/2 | -10.66% 10/17 |
2016年 3月期 | 1,424 8/7 | 942 2/12 | 4,225,000 2/12 | 9690億450万 | 6410億1281万 | +8.61% 4/22 | -14.92% 8/25 |
2017年 3月期 | 1,255 7/20 | 928 4/5 | 4,649,000 7/5 | 8326億6826万 | 6314億8608万 | +10.77% 7/14 | -12.23% 8/16 |
2018年 3月期 | 1,427 2,854 11/9 | 1,064 2,128 3/26 | 7,522,000 8/10 | 9253億8194万 | 6899億8345万 | +5.49% 11/7 | -11.79% 2/14 |
2019年 3月期 | 1,346 2,691 10/2 | 1,069 2,138 4/3 | 4,838,600 2,419,300 10/30 | 8725億3077万 | 6932億2585万 | +6.9% 9/19 | -12.38% 12/25 |
2020年 3月期 | 1,568 3,135 2/6 | 961 1,921 3/23 | 6,317,800 3,158,900 9/12 | 1兆164億 | 6228億6570万 | +19.19% 9/17 | -24.36% 3/13 |
2021年 3月期 | 1,328 2,655 6/10 | 896 1,791 1/6 | 6,190,600 3,095,300 11/30 | 8608億5811万 | 5807億1445万 | +16.57% 3/10 | -8.16% 8/7 |
2022年 3月期 | 1,540 3,080 3/22 | 1,056 2,112 5/13 | 7,217,000 3,608,500 5/27 | 9771億26万 | 6847億9561万 | +7.08% 2/16 | -9.01% 4/18 |
2023年 3月期 | 2,080 4,160 3/10 | 1,249 2,497 1/17 | 12,174,000 6,087,000 3/10 | 1兆2157億 | 7921億4914万 | +26.96% 2/10 | -9.16% 11/14 |
2024年 3月期 | 2,396 4,791 3/25 | 1,848 3,696 10/5 | 5,115,000 2,557,500 3/11 | 1兆4001億 | 1兆801億 | +8.14% 2/16 | -6.64% 10/4 |
最新 | 2,599 2024/10/24 | 1,402,600 | 1兆4410億 | -0.8% 2,620 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 43%(1.43倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- 18%(1.18倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- -7%(0.93倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/30 vs 1996/12/30
- 21%(1.21倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 56%(1.56倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/10/24 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
503円(2012/10/10) - 417%(5.17倍)
2,599円(10/24)