株価チャート
株価
3/28
- 前日 (3/27)
- 5,502
- 始値
- 5,560
- 高値
- 5,745
- 安値
- 5,529
- 終値 +2.07%
- 5,616
- 出来高 +23.58%
- 3,598,300
乖離率
- 株価(5日)
移動平均値 - +3.81%
5,410 - 株価(25日)
移動平均値 - +17.96%
4,761 - 出来高(5日)
移動平均値 - +43.32%
2,510,720
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 5,560 | 5,745 | 5,529 | 5,616 | +2.07% | 3,598,300 | 2兆6736億 | +17.96% | 15.21 | 1.34 |
03/27 | 5,296 | 5,545 | 5,277 | 5,502 | +5.24% | 2,911,800 | 2兆6194億 | +16.57% | 14.9 | 1.32 |
03/26 | 5,259 | 5,284 | 5,190 | 5,228 | -0.61% | 1,750,200 | 2兆4889億 | +11.52% | 14.16 | 1.25 |
03/25 | 5,420 | 5,420 | 5,254 | 5,260 | -3.34% | 1,977,400 | 2兆5042億 | +12.75% | 14.25 | 1.26 |
03/22 | 5,345 | 5,442 | 5,287 | 5,442 | +2.62% | 2,315,900 | 2兆5908億 | +17.41% | 14.74 | 1.3 |
03/21 | 5,319 | 5,367 | 5,179 | 5,303 | +1.14% | 3,106,100 | 2兆5246億 | +15.36% | 14.36 | 1.27 |
03/19 | 4,900 | 5,252 | 4,900 | 5,243 | +8.3% | 4,137,400 | 2兆4961億 | +14.78% | 14.2 | 1.25 |
03/18 | 4,648 | 4,848 | 4,648 | 4,841 | +4.97% | 2,384,600 | 2兆3047億 | +6.42% | 13.11 | 1.16 |
03/15 | 4,482 | 4,612 | 4,479 | 4,612 | +2.67% | 2,278,500 | 2兆1957億 | +1.41% | 12.49 | 1.1 |
03/14 | 4,475 | 4,500 | 4,430 | 4,492 | +1.67% | 1,394,300 | 2兆1385億 | -1.36% | 12.17 | 1.07 |
03/13 | 4,475 | 4,492 | 4,386 | 4,418 | -0.07% | 1,140,600 | 2兆1033億 | -3.18% | 11.96 | 1.06 |
03/12 | 4,362 | 4,437 | 4,314 | 4,421 | +0.68% | 1,253,200 | 2兆1047億 | -3.43% | 11.97 | 1.06 |
03/11 | 4,427 | 4,433 | 4,352 | 4,391 | -1.75% | 1,447,600 | 2兆904億 | -4.25% | 11.89 | 1.05 |
03/08 | 4,486 | 4,514 | 4,427 | 4,469 | +0.59% | 1,547,300 | 2兆1276億 | -2.78% | 12.1 | 1.07 |
03/07 | 4,530 | 4,602 | 4,434 | 4,443 | -2.03% | 1,292,700 | 2兆1152億 | -3.52% | 12.03 | 1.06 |
03/06 | 4,515 | 4,604 | 4,496 | 4,535 | +1.32% | 1,344,500 | 2兆1590億 | -1.67% | 12.28 | 1.08 |
03/05 | 4,550 | 4,566 | 4,470 | 4,476 | -2.8% | 1,291,500 | 2兆1309億 | -3.01% | 12.12 | 1.07 |
03/04 | 4,560 | 4,637 | 4,521 | 4,605 | +2.08% | 1,260,300 | 2兆1923億 | -0.28% | 12.47 | 1.1 |
03/01 | 4,406 | 4,532 | 4,385 | 4,511 | +1.64% | 1,148,400 | 2兆1476億 | -2.3% | 12.22 | 1.08 |
02/29 | 4,450 | 4,505 | 4,415 | 4,438 | +0.14% | 1,867,200 | 2兆1128億 | -3.92% | 12.02 | 1.06 |
02/28 | 4,454 | 4,489 | 4,355 | 4,432 | -0.78% | 2,601,000 | 2兆1100億 | -4.3% | 12 | 1.06 |
02/27 | 4,565 | 4,571 | 4,445 | 4,467 | -3.21% | 2,099,400 | 2兆1266億 | -3.77% | 12.1 | 1.07 |
02/26 | 4,713 | 4,739 | 4,561 | 4,615 | -0.75% | 1,495,100 | 2兆1971億 | -0.62% | 12.5 | 1.1 |
02/22 | 4,605 | 4,659 | 4,576 | 4,650 | +0.78% | 1,107,500 | 2兆2137億 | +0.28% | 12.59 | 1.11 |
02/21 | 4,595 | 4,636 | 4,581 | 4,614 | +0.39% | 1,299,700 | 2兆1966億 | -0.35% | 12.5 | 1.1 |
02/20 | 4,714 | 4,721 | 4,596 | 4,596 | -1.92% | 1,006,900 | 2兆1880億 | -0.63% | 12.45 | 1.1 |
02/19 | 4,674 | 4,703 | 4,630 | 4,686 | +0.47% | 668,900 | 2兆2309億 | +1.36% | 12.69 | 1.12 |
02/16 | 4,570 | 4,688 | 4,525 | 4,664 | +3.16% | 1,190,700 | 2兆2204億 | +1.04% | 12.63 | 1.12 |
02/15 | 4,546 | 4,560 | 4,480 | 4,521 | +0.78% | 1,030,600 | 2兆1523億 | -1.91% | 12.24 | 1.08 |
02/14 | 4,538 | 4,570 | 4,480 | 4,486 | -1.95% | 1,365,300 | 2兆1357億 | -2.58% | 12.15 | 1.07 |
02/13 | 4,760 | 4,760 | 4,563 | 4,575 | -4.25% | 1,921,900 | 2兆1780億 | -0.52% | 12.39 | 1.09 |
02/09 | 4,833 | 4,859 | 4,750 | 4,778 | -0.56% | 1,470,600 | 2兆2747億 | +4.16% | 12.94 | 1.14 |
02/08 | 4,760 | 4,813 | 4,702 | 4,805 | +0.71% | 1,244,000 | 2兆2875億 | +5.33% | 13.01 | 1.15 |
02/07 | 4,710 | 4,845 | 4,702 | 4,771 | +1.3% | 1,364,200 | 2兆2714億 | +5.13% | 12.92 | 1.14 |
02/06 | 4,707 | 4,751 | 4,622 | 4,710 | -1.65% | 1,568,600 | 2兆2423億 | +4.34% | 12.76 | 1.13 |
02/05 | 4,633 | 4,862 | 4,582 | 4,789 | +3.39% | 2,040,700 | 2兆2799億 | +6.56% | 12.97 | 1.15 |
02/02 | 4,709 | 4,808 | 4,631 | 4,632 | -0.45% | 1,142,200 | 2兆2052億 | +3.62% | 12.54 | 1.11 |
02/01 | 4,650 | 4,711 | 4,625 | 4,653 | -0.49% | 1,323,300 | 2兆2152億 | +4.49% | 12.6 | 1.11 |
01/31 | 4,590 | 4,684 | 4,579 | 4,676 | +1.17% | 1,147,800 | 2兆2261億 | +5.46% | 12.66 | 1.12 |
01/30 | 4,649 | 4,672 | 4,611 | 4,622 | +0.3% | 1,043,500 | 2兆2004億 | +4.64% | 12.52 | 1.11 |
01/29 | 4,570 | 4,616 | 4,553 | 4,608 | +1.32% | 1,027,100 | 2兆1938億 | +4.61% | 12.48 | 1.1 |
01/26 | 4,554 | 4,603 | 4,528 | 4,548 | -0.5% | 898,100 | 2兆1652億 | +3.48% | 12.32 | 1.09 |
01/25 | 4,570 | 4,604 | 4,484 | 4,571 | +0.15% | 1,013,200 | 2兆1761億 | +4.29% | 12.38 | 1.09 |
01/24 | 4,616 | 4,683 | 4,557 | 4,564 | -3.61% | 2,255,400 | 2兆1728億 | +4.34% | 12.36 | 1.09 |
01/23 | 4,659 | 4,759 | 4,659 | 4,735 | +0.57% | 1,501,700 | 2兆2542億 | +8.6% | 12.82 | 1.13 |
01/22 | 4,626 | 4,712 | 4,620 | 4,708 | +4.18% | 2,264,400 | 2兆2414億 | +8.43% | 12.75 | 1.13 |
01/19 | 4,538 | 4,546 | 4,464 | 4,519 | +1.66% | 899,600 | 2兆1514億 | +4.46% | 12.24 | 1.08 |
01/18 | 4,436 | 4,490 | 4,410 | 4,445 | -0.56% | 850,400 | 2兆1162億 | +2.97% | 12.04 | 1.06 |
01/17 | 4,526 | 4,593 | 4,466 | 4,470 | -0.67% | 1,022,400 | 2兆1281億 | +3.74% | 12.11 | 1.07 |
01/16 | 4,516 | 4,549 | 4,468 | 4,500 | -0.71% | 787,200 | 2兆1423億 | +4.58% | 12.19 | 1.08 |
01/15 | 4,510 | 4,555 | 4,465 | 4,532 | +0.35% | 1,096,700 | 2兆1576億 | +5.44% | 12.27 | 1.08 |
01/12 | 4,565 | 4,567 | 4,453 | 4,516 | +0.47% | 1,756,300 | 2兆1500億 | +5.37% | 12.23 | 1.08 |
01/11 | 4,466 | 4,541 | 4,459 | 4,495 | +1.72% | 1,213,600 | 2兆1400億 | +5.07% | 12.17 | 1.07 |
01/10 | 4,313 | 4,446 | 4,313 | 4,419 | +2.22% | 1,391,800 | 2兆1038億 | +3.51% | 11.97 | 1.06 |
01/09 | 4,362 | 4,403 | 4,317 | 4,323 | +0.79% | 1,307,100 | 2兆581億 | +1.5% | 11.71 | 1.03 |
01/05 | 4,204 | 4,347 | 4,194 | 4,289 | +3.25% | 1,726,900 | 2兆419億 | +0.87% | 11.62 | 1.03 |
01/04 | 4,177 | 4,177 | 4,091 | 4,154 | -0.95% | 1,126,100 | 1兆9776億 | -2.19% | 11.25 | 0.99 |
2023 | ||||||||||
12/29 | 4,153 | 4,194 | 4,145 | 4,194 | +0.67% | 962,500 | 1兆9967億 | -1.25% | 11.36 | 1 |
12/28 | 4,203 | 4,221 | 4,162 | 4,166 | -1.54% | 666,300 | 1兆9833億 | -1.95% | 11.28 | 1 |
12/27 | 4,188 | 4,250 | 4,180 | 4,231 | +1.34% | 863,200 | 2兆143億 | -0.4% | 11.46 | 1.01 |
12/26 | 4,215 | 4,219 | 4,164 | 4,175 | -1.04% | 837,800 | 1兆9876億 | -1.63% | 11.31 | 1 |
12/25 | 4,228 | 4,239 | 4,164 | 4,219 | +1.13% | 607,900 | 2兆86億 | -0.57% | 11.43 | 1.01 |
12/22 | 4,238 | 4,243 | 4,152 | 4,172 | -1.56% | 1,274,200 | 1兆9862億 | -1.63% | 11.3 | 1 |
12/21 | 4,275 | 4,276 | 4,225 | 4,238 | -2.37% | 825,200 | 2兆176億 | -0.19% | 11.48 | 1.01 |
12/20 | 4,306 | 4,369 | 4,276 | 4,341 | +0.02% | 1,349,900 | 2兆666億 | +2.19% | 11.76 | 1.04 |
12/19 | 4,248 | 4,344 | 4,196 | 4,340 | +2.05% | 1,541,900 | 2兆662億 | +2.29% | 11.75 | 1.04 |
12/18 | 4,270 | 4,290 | 4,158 | 4,253 | -2.39% | 1,126,600 | 2兆247億 | +0.43% | 11.52 | 1.02 |
12/15 | 4,212 | 4,357 | 4,203 | 4,357 | +3.49% | 1,826,800 | 2兆743億 | +3.12% | 11.8 | 1.04 |
12/14 | 4,299 | 4,306 | 4,186 | 4,210 | -1.73% | 1,240,100 | 2兆43億 | 0% | 11.4 | 1.01 |
12/13 | 4,306 | 4,320 | 4,268 | 4,284 | -0.28% | 1,026,200 | 2兆395億 | +2.12% | 11.6 | 1.02 |
12/12 | 4,318 | 4,359 | 4,290 | 4,296 | -0.07% | 1,389,600 | 2兆452億 | +2.78% | 11.63 | 1.03 |
12/11 | 4,242 | 4,328 | 4,197 | 4,299 | +1.34% | 1,208,500 | 2兆466億 | +3.14% | 11.64 | 1.03 |
12/08 | 4,270 | 4,280 | 4,161 | 4,242 | -2.21% | 2,211,900 | 2兆195億 | +2.14% | 11.49 | 1.01 |
12/07 | 4,324 | 4,350 | 4,306 | 4,338 | -0.78% | 1,731,400 | 2兆652億 | +4.83% | 11.75 | 1.04 |
12/06 | 4,281 | 4,374 | 4,237 | 4,372 | +3.36% | 1,308,400 | 2兆814億 | +6.25% | 11.84 | 1.05 |
12/05 | 4,305 | 4,317 | 4,229 | 4,230 | -1.99% | 950,000 | 2兆138億 | +3.45% | 11.46 | 1.01 |
12/04 | 4,263 | 4,354 | 4,251 | 4,316 | +1.24% | 1,486,900 | 2兆547億 | +6.1% | 11.69 | 1.03 |
12/01 | 4,200 | 4,285 | 4,200 | 4,263 | +2.13% | 1,208,000 | 2兆295億 | +5.49% | 11.55 | 1.02 |
11/30 | 4,157 | 4,196 | 4,117 | 4,174 | +0.58% | 2,262,700 | 1兆9871億 | +3.83% | 11.3 | 1 |
11/29 | 4,151 | 4,188 | 4,121 | 4,150 | -0.12% | 962,700 | 1兆9757億 | +3.72% | 11.24 | 0.99 |
11/28 | 4,194 | 4,216 | 4,129 | 4,155 | -0.31% | 830,800 | 1兆9781億 | +4.32% | 11.25 | 0.99 |
11/27 | 4,265 | 4,267 | 4,159 | 4,168 | -1.4% | 800,300 | 1兆9843億 | +5.09% | 11.29 | 1 |
11/24 | 4,200 | 4,247 | 4,190 | 4,227 | +1.61% | 1,032,500 | 2兆124億 | +7.07% | 11.45 | 1.01 |
11/22 | 4,111 | 4,160 | 4,089 | 4,160 | +1.09% | 789,900 | 1兆9805億 | +5.91% | 11.27 | 0.99 |
11/21 | 4,174 | 4,174 | 4,108 | 4,115 | -1.22% | 1,480,200 | 1兆9590億 | +5.19% | 11.14 | 0.98 |
11/20 | 4,180 | 4,218 | 4,160 | 4,166 | +0.36% | 1,876,000 | 1兆9833億 | +6.96% | 11.28 | 1 |
11/17 | 4,311 | 4,318 | 4,138 | 4,151 | -3.47% | 2,430,800 | 1兆9762億 | +7.04% | 11.24 | 0.99 |
11/16 | 4,275 | 4,312 | 4,248 | 4,300 | +0.23% | 1,563,500 | 2兆471億 | +11.25% | 11.65 | 1.03 |
11/15 | 4,265 | 4,320 | 4,203 | 4,290 | +1.85% | 2,134,900 | 2兆424億 | +11.6% | 11.62 | 1.03 |
11/14 | 4,158 | 4,252 | 4,096 | 4,212 | +1.86% | 2,497,800 | 2兆52億 | +10.12% | 11.41 | 1.01 |
11/13 | 4,110 | 4,174 | 4,068 | 4,135 | +2.76% | 2,387,700 | 1兆9686億 | +8.64% | 11.2 | 0.99 |
11/10 | 3,910 | 4,040 | 3,904 | 4,024 | +1.26% | 1,759,300 | 1兆9157億 | +6.26% | 10.9 | 0.96 |
11/09 | 3,891 | 3,990 | 3,849 | 3,974 | +3.73% | 1,466,400 | 1兆8919億 | +5.47% | 10.76 | 0.95 |
11/08 | 3,967 | 3,971 | 3,808 | 3,831 | -1.82% | 1,742,900 | 1兆8238億 | +1.89% | 10.38 | 0.92 |
11/07 | 4,006 | 4,006 | 3,891 | 3,902 | -2.57% | 1,186,200 | 1兆8576億 | +3.75% | 10.57 | 0.93 |
11/06 | 4,047 | 4,055 | 3,987 | 4,005 | +2.14% | 1,666,900 | 1兆9067億 | +6.52% | 10.85 | 0.96 |
11/02 | 3,931 | 3,972 | 3,903 | 3,921 | +1.08% | 1,663,900 | 1兆8667億 | +4.39% | 10.62 | 0.94 |
11/01 | 3,824 | 3,888 | 3,824 | 3,879 | +3.33% | 1,741,000 | 1兆8467億 | +3.22% | 10.51 | 0.93 |
10/31 | 3,719 | 3,788 | 3,662 | 3,754 | +1.16% | 1,742,300 | 1兆7872億 | -0.13% | 10.17 | 0.9 |
10/30 | 3,711 | 3,748 | 3,678 | 3,711 | -0.32% | 8,275,600 | 1兆7667億 | -1.46% | 10.05 | 0.89 |
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 | 5,270 2/26 | 2,430 6/14 | 11,236,000 4/14 | - | - | +15.83% 2/13 | -12.61% 11/20 |
2008年 3月期 | 4,940 5/10 | 1,432 3/17 | 28,222,000 2/20 | - | - | +27.69% 4/28 | -23.85% 1/16 |
2009年 3月期 | 2,875 5/15 | 791 3/10 | 18,269,000 4/9 | - | - | +26.23% 3/27 | -32.96% 11/20 |
2010年 3月期 | 2,165 8/14 | 1,100 4/1 | 12,440,000 6/15 | - | - | +26.77% 6/15 | -15.83% 10/2 |
2011年 3月期 | 2,277 2/21 | 1,416 3/15 | 10,261,000 3/16 | 1兆840億 | 6741億3774万 | +10.27% 10/7 | -24.94% 3/15 |
2012年 3月期 | 2,054 3/14 | 1,302 1/16 | 7,031,000 3/9 | 9778億8059万 | 6198億6394万 | +17.67% 2/15 | -17.57% 8/19 |
2013年 3月期 | 3,770 3/27 | 1,500 6/4 | 8,566,000 3/8 | 1兆7948億 | 7141億2896万 | +37.16% 4/8 | -12.05% 6/4 |
2014年 3月期 | 5,410 12/30 | 3,260 6/21 | 13,213,000 4/5 | 2兆5756億 | 1兆5520億 | +16.04% 7/11 | -17.05% 6/3 |
2015年 3月期 | 4,610 11/14 | 3,340 10/16 | 16,554,000 11/4 | 2兆1947億 | 1兆5901億 | +20.48% 11/14 | -10.94% 10/16 |
2016年 3月期 | 5,064 5/21 | 2,664 2/12 | 10,784,000 2/1 | 2兆4108億 | 1兆2682億 | +11.39% 4/22 | -17.16% 1/21 |
2017年 3月期 | 3,615 4/25 | 2,446 10/14 | 6,144,000 2/10 | 1兆7210億 | 1兆1645億 | +12.45% 11/15 | -12.21% 6/16 |
2018年 3月期 | 4,402 1/25 | 2,809 4/6 | 4,713,000 11/17 | 2兆957億 | 1兆3373億 | +10.93% 1/11 | -8.53% 2/13 |
2019年 3月期 | 4,718 3/22 | 3,658 8/16 | 5,185,100 3/15 | 2兆2461億 | 1兆7415億 | +8.37% 3/20 | -8.13% 8/13 |
2020年 3月期 | 4,619 4/2 | 2,172 3/19 | 4,764,300 3/13 | 2兆1990億 | 1兆340億 | +8.06% 4/30 | -35.07% 3/18 |
2021年 3月期 | 4,101 3/19 3/18 | 2,388 4/3 | 3,856,900 5/29 | 1兆9524億 | 1兆1368億 | +16.32% 11/11 | -13.06% 7/10 |
2022年 3月期 | 4,222 11/1 6/17 他2件 | 3,057 3/9 | 3,507,700 10/28 | 2兆100億 | 1兆4553億 | +10.83% 6/9 | -11.5% 3/9 3/8 |
2023年 3月期 | 3,792 11/25 | 2,855 3/24 | 6,169,100 10/28 | 1兆8053億 | 1兆3592億 | +7.89% 6/9 | -11.69% 12/21 |
最新 | 5,616 2024/3/28 | 3,598,300 | 2兆6736億 | +17.96% 4,761 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%(1.33倍)
- 1985/12/28 vs 1984/12/28
- 131%(2.31倍)
- 1986/12/27 vs 1985/12/28
- 42%(1.42倍)
- 1987/12/28 vs 1986/12/27
- -37%(0.63倍)
- 1988/12/28 vs 1987/12/28
- 62%(1.62倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/30 vs 1990/12/28
- 17%(1.17倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- 24%(1.24倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- 3%(1.03倍)
- 1998/12/30 vs 1997/12/30
- -51%(0.49倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- 69%(1.69倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 95%(1.95倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- 49%(1.49倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 111%(2.11倍)
- 2013/12/30 vs 2012/12/28
- 84%(1.84倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- 9%(1.09倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/03/28 vs 2023/12/29
- 34%(1.34倍)
- 過去安値
201円(1998/10/02) - 2694%(27.94倍)
5,616円(3/28)