株価チャート
株価
12/24
- 前日 (12/23)
- 3,880
- 始値
- 3,875
- 高値
- 3,885
- 安値
- 3,875
- 終値 ±0%
- 3,880
- 出来高 -46.28%
- 949,800
乖離率
- 株価（5日）
移動平均値 - 0%
3,880 - 株価（25日）
移動平均値 - +0.1%
3,876 - 出来高（5日）
移動平均値 - -26.39%
1,290,320
2020/07/30～2020/12/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 12/24 | 3,875 | 3,885 | 3,875 | 3,880 | 0% | 949,800 | 12兆5270億 | +0.1% | 20.71 | 2.28 |
| 12/23 | 3,880 | 3,885 | 3,875 | 3,880 | 0% | 1,768,000 | 12兆5270億 | +0.08% | 20.71 | 2.28 |
| 12/22 | 3,880 | 3,885 | 3,875 | 3,880 | 0% | 1,492,200 | 12兆5270億 | +0.05% | 20.71 | 2.28 |
| 12/21 | 3,880 | 3,880 | 3,875 | 3,880 | 0% | 1,250,100 | 12兆5270億 | +0.05% | 20.71 | 2.28 |
| 12/18 | 3,875 | 3,880 | 3,875 | 3,880 | 0% | 991,500 | 12兆5270億 | +0.05% | 20.71 | 2.28 |
| 12/17 | 3,875 | 3,880 | 3,870 | 3,880 | +0.13% | 2,938,700 | 12兆5270億 | +0.05% | 20.71 | 2.28 |
| 12/16 | 3,880 | 3,880 | 3,875 | 3,875 | 0% | 698,800 | 12兆5109億 | -0.08% | 20.68 | 2.27 |
| 12/15 | 3,875 | 3,880 | 3,875 | 3,875 | -0.13% | 1,190,400 | 12兆5109億 | -0.1% | 20.68 | 2.27 |
| 12/14 | 3,880 | 3,880 | 3,875 | 3,880 | 0% | 805,900 | 12兆5270億 | +0.03% | 20.71 | 2.28 |
| 12/11 | 3,875 | 3,880 | 3,875 | 3,880 | +0.13% | 1,079,200 | 12兆5270億 | 0% | 20.71 | 2.28 |
| 12/10 | 3,875 | 3,880 | 3,875 | 3,875 | 0% | 968,000 | 12兆5109億 | -0.13% | 20.68 | 2.27 |
| 12/09 | 3,880 | 3,880 | 3,875 | 3,875 | -0.13% | 1,143,600 | 12兆5109億 | -0.15% | 20.68 | 2.27 |
| 12/08 | 3,880 | 3,880 | 3,875 | 3,880 | 0% | 1,458,800 | 12兆5270億 | -0.03% | 20.71 | 2.28 |
| 12/07 | 3,875 | 3,880 | 3,875 | 3,880 | +0.13% | 2,891,900 | 12兆5270億 | -0.03% | 20.71 | 2.28 |
| 12/04 | 3,875 | 3,880 | 3,870 | 3,875 | +0.13% | 1,264,400 | 12兆5109億 | -0.18% | 20.68 | 2.27 |
| 12/03 | 3,875 | 3,880 | 3,870 | 3,870 | -0.05% | 1,624,200 | 12兆4947億 | -0.31% | 20.65 | 2.27 |
| 12/02 | 3,875 | 3,878 | 3,872 | 3,872 | -0.08% | 34,821,400 | 12兆5012億 | -0.28% | 20.66 | 2.27 |
| 12/01 | 3,874 | 3,876 | 3,873 | 3,875 | +0.05% | 8,922,200 | 12兆5109億 | -0.23% | 20.68 | 2.27 |
| 11/30 | 3,874 | 3,876 | 3,872 | 3,873 | 0% | 8,056,300 | 12兆5044億 | -0.28% | 20.67 | 2.27 |
| 11/27 | 3,872 | 3,874 | 3,868 | 3,873 | -0.03% | 71,291,900 | 12兆5044億 | -0.31% | 20.67 | 2.27 |
| 11/26 | 3,877 | 3,879 | 3,873 | 3,874 | -0.05% | 6,667,200 | 12兆5077億 | -0.28% | 20.67 | 2.27 |
| 11/25 | 3,877 | 3,880 | 3,876 | 3,876 | -0.03% | 6,505,700 | 12兆5141億 | -0.26% | 20.68 | 2.28 |
| 11/24 | 3,876 | 3,880 | 3,875 | 3,877 | +0.03% | 6,869,100 | 12兆5173億 | -0.23% | 20.69 | 2.28 |
| 11/20 | 3,874 | 3,876 | 3,871 | 3,876 | +0.26% | 14,786,300 | 12兆5141億 | -0.26% | 20.68 | 2.28 |
| 11/19 | 3,886 | 3,897 | 3,866 | 3,866 | -0.67% | 59,014,600 | 12兆4818億 | -0.51% | 20.63 | 2.27 |
| 11/18 | 3,899 | 3,904 | 3,890 | 3,892 | -0.38% | 5,324,800 | 12兆5658億 | +0.13% | 20.77 | 2.28 |
| 11/17 | 3,891 | 3,928 | 3,888 | 3,907 | +0.33% | 5,893,000 | 12兆6142億 | +0.54% | 20.85 | 2.29 |
| 11/16 | 3,882 | 3,894 | 3,879 | 3,894 | +0.44% | 4,633,400 | 12兆5722億 | +0.23% | 20.78 | 2.29 |
| 11/13 | 3,875 | 3,879 | 3,870 | 3,877 | 0% | 4,189,500 | 12兆5173億 | -0.18% | 20.69 | 2.28 |
| 11/12 | 3,880 | 3,882 | 3,875 | 3,877 | -0.15% | 6,417,000 | 12兆5173億 | -0.18% | 20.69 | 2.28 |
| 11/11 | 3,889 | 3,890 | 3,861 | 3,883 | -0.18% | 10,592,100 | 12兆5367億 | -0.03% | 20.72 | 2.28 |
| 11/10 | 3,889 | 3,891 | 3,888 | 3,890 | 0% | 7,076,100 | 12兆5593億 | +0.15% | 20.76 | 2.28 |
| 11/09 | 3,889 | 3,890 | 3,889 | 3,890 | +0.03% | 4,758,300 | 12兆5593億 | +0.18% | 20.76 | 2.28 |
| 11/06 | 3,890 | 3,890 | 3,889 | 3,889 | 0% | 6,253,600 | 12兆5561億 | +0.15% | 20.75 | 2.28 |
| 11/05 | 3,887 | 3,890 | 3,887 | 3,889 | +0.03% | 5,456,600 | 12兆5561億 | +0.15% | 20.75 | 2.28 |
| 11/04 | 3,887 | 3,888 | 3,886 | 3,888 | +0.08% | 7,362,100 | 12兆5529億 | +0.83% | 20.75 | 2.28 |
| 11/02 | 3,887 | 3,888 | 3,885 | 3,885 | -0.05% | 6,505,000 | 12兆5432億 | +1.94% | 20.73 | 2.28 |
| 10/30 | 3,888 | 3,890 | 3,887 | 3,887 | 0% | 8,083,800 | 12兆5496億 | +3.27% | 20.74 | 2.28 |
| 10/29 | 3,889 | 3,890 | 3,887 | 3,887 | -0.05% | 5,165,300 | 12兆5496億 | +4.55% | 20.74 | 2.28 |
| 10/28 | 3,890 | 3,890 | 3,889 | 3,889 | 0% | 4,703,000 | 12兆5561億 | +5.94% | 20.75 | 2.28 |
| 10/27 | 3,889 | 3,890 | 3,888 | 3,889 | 0% | 7,253,600 | 12兆5561億 | +7.34% | 20.75 | 2.28 |
| 10/26 | 3,890 | 3,892 | 3,889 | 3,889 | 0% | 6,535,900 | 12兆5561億 | +8.66% | 20.75 | 2.28 |
| 10/23 | 3,887 | 3,890 | 3,887 | 3,889 | +0.05% | 6,511,100 | 12兆5561億 | +10.01% | 20.75 | 2.28 |
| 10/22 | 3,887 | 3,888 | 3,887 | 3,887 | 0% | 7,369,500 | 12兆5496億 | +11.41% | 20.74 | 2.28 |
| 10/21 | 3,886 | 3,889 | 3,886 | 3,887 | +0.05% | 8,639,100 | 12兆5496億 | +12.86% | 20.74 | 2.28 |
| 10/20 | 3,885 | 3,886 | 3,885 | 3,885 | +0.03% | 6,539,900 | 12兆5432億 | +14.2% | 20.73 | 2.28 |
| 10/19 | 3,882 | 3,885 | 3,881 | 3,884 | +0.08% | 7,505,900 | 12兆5399億 | +15.6% | 20.73 | 2.28 |
| 10/16 | 3,879 | 3,882 | 3,879 | 3,881 | +0.05% | 8,824,500 | 12兆5303億 | +16.93% | 20.71 | 2.28 |
| 10/15 | 3,880 | 3,881 | 3,879 | 3,879 | +0.03% | 7,965,300 | 12兆5238億 | +18.3% | 20.7 | 2.28 |
| 10/14 | 3,877 | 3,880 | 3,877 | 3,878 | +0.03% | 15,063,200 | 12兆5206億 | +19.8% | 20.7 | 2.28 |
| 10/13 | 3,876 | 3,878 | 3,876 | 3,877 | +0.03% | 10,731,600 | 12兆5173億 | +21.27% | 20.69 | 2.28 |
| 10/12 | 3,876 | 3,877 | 3,876 | 3,876 | 0% | 9,160,600 | 12兆5141億 | +22.74% | 20.68 | 2.28 |
| 10/09 | 3,876 | 3,877 | 3,876 | 3,876 | 0% | 13,735,500 | 12兆5141億 | +24.27% | 20.68 | 2.28 |
| 10/08 | 3,876 | 3,877 | 3,876 | 3,876 | -0.03% | 12,903,800 | 12兆5141億 | +25.89% | 20.68 | 2.28 |
| 10/07 | 3,876 | 3,878 | 3,876 | 3,877 | 0% | 18,805,100 | 12兆5173億 | +27.41% | 20.69 | 2.28 |
| 10/06 | 3,876 | 3,877 | 3,875 | 3,877 | +0.03% | 19,854,000 | 12兆5173億 | +28.8% | 20.69 | 2.28 |
| 10/05 | 3,878 | 3,879 | 3,875 | 3,876 | -0.05% | 17,103,600 | 12兆5141億 | +30.11% | 20.68 | 2.28 |
| 10/02 | 3,880 | 3,881 | 3,877 | 3,878 | -0.18% | 31,137,600 | 12兆5206億 | +31.55% | 20.7 | 2.28 |
| 09/30 | 3,894 | 3,895 | 3,880 | 3,885 | +20.92% | 55,055,900 | 12兆5432億 | +33.14% | 20.73 | 2.28 |
| 09/29 | 3,213 | 3,213 | 3,213 | 3,213 | +15.78% | 2,252,300 | 10兆3735億 | +11.33% | 17.15 | 1.89 |
| 09/28 | 2,742 | 2,777 | 2,722 | 2,775 | +2.29% | 7,412,100 | 8兆9594億 | -3.68% | 14.81 | 1.63 |
| 09/25 | 2,721 | 2,722 | 2,688 | 2,713 | -0.33% | 6,067,400 | 8兆7592億 | -6.22% | 14.48 | 1.59 |
| 09/24 | 2,680 | 2,724 | 2,680 | 2,722 | +0.63% | 3,985,500 | 8兆7883億 | -6.43% | 14.53 | 1.6 |
| 09/23 | 2,699 | 2,707 | 2,678 | 2,705 | +0.22% | 6,662,300 | 8兆7334億 | -7.49% | 14.44 | 1.59 |
| 09/18 | 2,759 | 2,781 | 2,685 | 2,699 | -2.88% | 11,041,400 | 8兆7140億 | -8.2% | 14.4 | 1.58 |
| 09/17 | 2,803 | 2,823 | 2,773 | 2,779 | -0.68% | 4,422,000 | 8兆9723億 | -6.02% | 14.83 | 1.63 |
| 09/16 | 2,757 | 2,815 | 2,737 | 2,798 | +2.19% | 6,809,000 | 9兆337億 | -5.82% | 14.93 | 1.64 |
| 09/15 | 2,735 | 2,760 | 2,703 | 2,738 | -0.83% | 7,908,000 | 8兆8399億 | -8.21% | 14.61 | 1.61 |
| 09/14 | 2,797 | 2,799 | 2,722 | 2,761 | -2.71% | 9,669,600 | 8兆9142億 | -7.81% | 14.73 | 1.62 |
| 09/11 | 2,839 | 2,868 | 2,825 | 2,838 | -0.28% | 4,750,600 | 9兆1628億 | -5.56% | 15.15 | 1.67 |
| 09/10 | 2,850 | 2,855 | 2,826 | 2,846 | 0% | 4,412,300 | 9兆1886億 | -5.51% | 15.19 | 1.67 |
| 09/09 | 2,840 | 2,866 | 2,829 | 2,846 | -1.52% | 4,535,200 | 9兆1886億 | -5.7% | 15.19 | 1.67 |
| 09/08 | 2,838 | 2,893 | 2,825 | 2,890 | +2.3% | 4,049,900 | 9兆3307億 | -4.49% | 15.42 | 1.7 |
| 09/07 | 2,850 | 2,862 | 2,822 | 2,825 | -1.53% | 3,895,500 | 9兆1208億 | -6.73% | 15.08 | 1.66 |
| 09/04 | 2,880 | 2,895 | 2,869 | 2,869 | -1.38% | 3,531,500 | 9兆2629億 | -5.38% | 15.31 | 1.68 |
| 09/03 | 2,920 | 2,924 | 2,890 | 2,909 | +0.34% | 3,334,900 | 9兆3920億 | -4.18% | 15.52 | 1.71 |
| 09/02 | 2,910 | 2,912 | 2,871 | 2,899 | +0.28% | 4,224,000 | 9兆3597億 | -4.61% | 15.47 | 1.7 |
| 09/01 | 2,960 | 2,960 | 2,888 | 2,891 | -2.3% | 5,883,200 | 9兆3339億 | -4.96% | 15.43 | 1.7 |
| 08/31 | 2,969 | 3,004 | 2,939 | 2,959 | -3.36% | 11,761,500 | 9兆5535億 | -2.89% | 15.79 | 1.74 |
| 08/28 | 3,082 | 3,113 | 3,035 | 3,062 | -1.07% | 4,327,600 | 9兆8860億 | +0.53% | 16.34 | 1.8 |
| 08/27 | 3,131 | 3,136 | 3,081 | 3,095 | -0.61% | 2,003,700 | 9兆9926億 | +1.74% | 16.52 | 1.82 |
| 08/26 | 3,115 | 3,115 | 3,092 | 3,114 | +0.19% | 1,765,000 | 10兆539億 | +2.5% | 16.62 | 1.83 |
| 08/25 | 3,130 | 3,130 | 3,099 | 3,108 | +0.45% | 2,132,000 | 10兆345億 | +2.47% | 16.59 | 1.82 |
| 08/24 | 3,097 | 3,109 | 3,089 | 3,094 | +0.45% | 1,611,200 | 9兆9893億 | +2.21% | 16.51 | 1.82 |
| 08/21 | 3,109 | 3,121 | 3,073 | 3,080 | -0.23% | 1,936,300 | 9兆9441億 | +1.89% | 16.44 | 1.81 |
| 08/20 | 3,114 | 3,124 | 3,086 | 3,087 | -0.52% | 2,434,100 | 9兆9667億 | +2.25% | 16.47 | 1.81 |
| 08/19 | 3,114 | 3,117 | 3,095 | 3,103 | -0.35% | 2,095,100 | 10兆184億 | +2.99% | 16.56 | 1.82 |
| 08/18 | 3,107 | 3,122 | 3,091 | 3,114 | +0.42% | 1,941,800 | 10兆539億 | +3.56% | 16.62 | 1.83 |
| 08/17 | 3,121 | 3,124 | 3,101 | 3,101 | -0.74% | 1,414,200 | 10兆119億 | +3.33% | 16.55 | 1.82 |
| 08/14 | 3,118 | 3,133 | 3,112 | 3,124 | +0.16% | 2,021,100 | 10兆862億 | +4.34% | 16.67 | 1.83 |
| 08/13 | 3,126 | 3,128 | 3,087 | 3,119 | +0.39% | 3,519,200 | 10兆700億 | +4.49% | 16.64 | 1.83 |
| 08/12 | 3,040 | 3,123 | 3,038 | 3,107 | +2.17% | 4,250,000 | 10兆313億 | +4.37% | 16.58 | 1.82 |
| 08/11 | 3,042 | 3,062 | 3,029 | 3,041 | +1.06% | 3,966,400 | 9兆8182億 | +2.46% | 16.23 | 1.79 |
| 08/07 | 3,018 | 3,022 | 3,000 | 3,009 | +0.2% | 2,093,000 | 9兆7149億 | +1.59% | 16.06 | 1.77 |
| 08/06 | 3,004 | 3,014 | 2,993 | 3,003 | -0.23% | 2,048,600 | 9兆6955億 | +1.66% | 16.03 | 1.76 |
| 08/05 | 3,030 | 3,033 | 2,996 | 3,010 | -1.28% | 2,717,200 | 9兆7181億 | +2.07% | 16.06 | 1.77 |
| 08/04 | 3,018 | 3,078 | 3,017 | 3,049 | +3.39% | 4,991,200 | 9兆8440億 | +3.57% | 16.27 | 1.79 |
| 08/03 | 2,956 | 2,962 | 2,926 | 2,949 | +1.41% | 3,762,400 | 9兆5212億 | +0.34% | 15.74 | 1.73 |
| 07/31 | 2,958 | 2,970 | 2,906 | 2,908 | -2.22% | 3,978,100 | 9兆3888億 | -0.99% | 15.52 | 1.71 |
| 07/30 | 2,985 | 2,999 | 2,970 | 2,974 | 0% | 2,337,100 | 9兆6019億 | +1.26% | 15.87 | 1.75 |
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 | 2,290 229,000 2/27 | 1,620 162,000 7/24 162,000 7/19 他6件 | 67,504,700 675,047 2/8 | - | - | +14.8% 2/15 | -6.88% 6/15 |
| 2008年 3月期 | 2,240 224,000 4/4 | 1,480 148,000 3/18 | 34,244,000 342,440 11/5 | - | - | +9.1% 11/7 | -15.79% 1/22 |
| 2009年 3月期 | 1,803 180,300 1/5 | 1,295 129,500 3/12 | 29,536,900 295,369 10/10 | - | - | +9.55% 12/11 | -16.2% 10/10 |
| 2010年 3月期 | 1,504 150,400 9/10 | 1,275 127,500 11/9 | 21,146,300 211,463 4/1 | - | - | +6.18% 1/15 | -6.56% 10/23 |
| 2011年 3月期 | 1,590 159,000 2/18 | 1,280 128,000 3/15 | 20,921,300 209,213 3/16 | 6兆9626億 | 5兆6051億 | +6.73% 2/17 | -14.08% 3/15 |
| 2012年 3月期 | 1,518 151,800 5/31 151,800 4/11 | 1,336 133,600 8/9 | 13,080,200 130,802 9/26 | 6兆6473億 | 5兆8503億 | +5.59% 9/21 | -4.58% 8/9 |
| 2013年 3月期 | 1,497 149,700 3/25 | 1,119 111,900 11/15 | 28,713,700 287,137 10/29 | 6兆5553億 | 4兆9001億 | +8.02% 4/12 | -7.28% 10/29 |
| 2014年 3月期 | 1,756 1/15 | 1,358 135,800 4/4 135,800 4/3 | 30,579,200 305,792 9/6 | 7兆6649億 | 5兆9466億 | +7.34% 7/2 | -9.66% 2/4 |
| 2015年 3月期 | 2,253 3/13 | 1,515 4/11 | 21,467,100 4/28 | 9兆8343億 | 6兆6129億 | +8.54% 1/21 | -10.78% 10/17 |
| 2016年 3月期 | 2,888 2/1 | 1,961 9/29 | 17,993,300 9/14 | 11兆4322億 | 8兆121億 | +18.32% 2/1 | -16.79% 9/29 |
| 2017年 3月期 | 2,946 7/21 | 2,361 11/15 | 11,335,400 11/30 | 11兆6618億 | 9兆3461億 | +6.47% 12/14 | -6.85% 8/8 |
| 2018年 3月期 | 2,908 11/30 | 2,502 9/6 | 14,380,200 12/15 | 11兆3399億 | 9兆7567億 | +5.4% 11/8 11/7 10/27 | -5.7% 12/19 |
| 2019年 3月期 | 3,095 9/25 | 2,321 12/25 | 23,147,200 11/1 | 11兆7062億 | 8兆7787億 | +6.37% 9/25 | -16.53% 11/1 |
| 2020年 3月期 | 3,475 3/27 | 2,258 4/11 | 20,966,500 10/30 | 11兆5899億 | 7兆5309億 | +13.96% 3/27 | -6.19% 3/3 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 323%（4.23倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- -5%（0.95倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/24 vs 2019/12/30
- 28%（1.28倍）