株価チャート
株価
8/23
- 前日 (8/22)
- 10,230
- 始値
- 10,320
- 高値
- 10,540
- 安値
- 10,315
- 終値 +2.69%
- 10,505
- 出来高 -22.06%
- 570,500
乖離率
- 株価(5日)
移動平均値 - +3.02%
10,197 - 株価(25日)
移動平均値 - +9.38%
9,604 - 出来高(5日)
移動平均値 - -22.71%
738,160
2024/04/01~2024/08/23
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 | ||||||||||
08/23 | 10,320 | 10,540 | 10,315 | 10,505 | +2.69% | 570,500 | 2兆4508億 | +9.38% | 25.14 | 1.8 |
08/22 | 10,305 | 10,400 | 10,145 | 10,230 | -1.63% | 732,000 | 2兆3866億 | +6.92% | 24.48 | 1.75 |
08/21 | 10,270 | 10,480 | 10,260 | 10,400 | +1.91% | 812,500 | 2兆4263億 | +9% | 24.89 | 1.78 |
08/20 | 9,875 | 10,275 | 9,800 | 10,205 | +5.78% | 1,054,900 | 2兆3808億 | +7.39% | 24.42 | 1.75 |
08/19 | 9,656 | 9,733 | 9,566 | 9,647 | -0.05% | 520,900 | 2兆2506億 | +1.79% | 23.09 | 1.65 |
08/16 | 9,647 | 9,672 | 9,501 | 9,652 | +0.79% | 410,900 | 2兆2518億 | +1.87% | 23.1 | 1.65 |
08/15 | 9,550 | 9,671 | 9,490 | 9,576 | +0.25% | 433,700 | 2兆2340億 | +1.19% | 22.92 | 1.64 |
08/14 | 9,676 | 9,676 | 9,452 | 9,552 | -1.3% | 462,200 | 2兆2284億 | +0.99% | 22.86 | 1.63 |
08/13 | 9,989 | 9,989 | 9,642 | 9,678 | +3.08% | 1,020,600 | 2兆2578億 | +2.38% | 23.16 | 1.66 |
08/09 | 9,522 | 9,623 | 9,253 | 9,389 | -0.88% | 1,106,700 | 2兆1904億 | -0.58% | 22.47 | 1.61 |
08/08 | 9,398 | 9,611 | 9,342 | 9,472 | +0.56% | 833,700 | 2兆2098億 | +0.28% | 22.67 | 1.62 |
08/07 | 9,052 | 9,610 | 9,050 | 9,419 | +0.79% | 925,300 | 2兆1974億 | -0.32% | 22.54 | 1.61 |
08/06 | 9,133 | 9,426 | 9,008 | 9,345 | +7.54% | 1,258,400 | 2兆1801億 | -1.13% | 22.36 | 1.6 |
08/05 | 9,229 | 9,364 | 8,654 | 8,690 | -7.35% | 1,221,200 | 2兆273億 | -8.13% | 20.79 | 1.49 |
08/02 | 9,277 | 9,465 | 9,270 | 9,379 | -0.34% | 872,000 | 2兆1881億 | -1.18% | 22.44 | 1.6 |
08/01 | 9,472 | 9,506 | 9,298 | 9,411 | -2.19% | 666,300 | 2兆1955億 | -0.92% | 22.52 | 1.61 |
07/31 | 9,436 | 9,647 | 9,419 | 9,622 | +1.27% | 595,700 | 2兆2448億 | +1.22% | 23.03 | 1.65 |
07/30 | 9,459 | 9,532 | 9,424 | 9,501 | +0.04% | 370,300 | 2兆2165億 | -0.04% | 22.74 | 1.63 |
07/29 | 9,488 | 9,598 | 9,421 | 9,497 | +1.7% | 503,800 | 2兆2156億 | -0.03% | 22.73 | 1.62 |
07/26 | 9,350 | 9,405 | 9,291 | 9,338 | +0.15% | 431,000 | 2兆1785億 | -1.65% | 22.35 | 1.6 |
07/25 | 9,303 | 9,480 | 9,280 | 9,324 | -1.36% | 563,800 | 2兆1752億 | -1.77% | 22.31 | 1.6 |
07/24 | 9,449 | 9,535 | 9,413 | 9,453 | -1.41% | 489,700 | 2兆2053億 | -0.41% | 22.62 | 1.62 |
07/23 | 9,677 | 9,678 | 9,545 | 9,588 | -0.47% | 317,700 | 2兆2368億 | +1.11% | 22.94 | 1.64 |
07/22 | 9,595 | 9,633 | 9,536 | 9,633 | +0.4% | 345,400 | 2兆2473億 | +1.73% | 23.05 | 1.65 |
07/19 | 9,566 | 9,647 | 9,527 | 9,595 | +0.02% | 382,700 | 2兆2385億 | +1.43% | 22.96 | 1.64 |
07/18 | 9,598 | 9,718 | 9,556 | 9,593 | +0.4% | 525,000 | 2兆2380億 | +1.42% | 22.96 | 1.64 |
07/17 | 9,576 | 9,645 | 9,515 | 9,555 | +0.89% | 391,600 | 2兆2291億 | +0.98% | 22.86 | 1.63 |
07/16 | 9,561 | 9,580 | 9,460 | 9,471 | -0.65% | 368,000 | 2兆2095億 | +0.02% | 22.66 | 1.62 |
07/12 | 9,573 | 9,718 | 9,533 | 9,533 | -0.73% | 968,100 | 2兆2240億 | +0.58% | 22.81 | 1.63 |
07/11 | 9,436 | 9,645 | 9,401 | 9,603 | +2.5% | 830,800 | 2兆2403億 | +1.28% | 22.98 | 1.64 |
07/10 | 9,412 | 9,448 | 9,321 | 9,369 | -0.72% | 719,200 | 2兆1857億 | -1.23% | 22.42 | 1.6 |
07/09 | 9,429 | 9,460 | 9,341 | 9,437 | +0.08% | 942,900 | 2兆2016億 | -0.68% | 22.58 | 1.61 |
07/08 | 9,437 | 9,468 | 9,397 | 9,429 | -0.33% | 507,100 | 2兆1997億 | -0.9% | 22.56 | 1.61 |
07/05 | 9,486 | 9,486 | 9,400 | 9,460 | +0.22% | 379,300 | 2兆2070億 | -0.76% | 22.64 | 1.62 |
07/04 | 9,448 | 9,493 | 9,366 | 9,439 | -0.98% | 490,100 | 2兆2021億 | -1.1% | 22.59 | 1.61 |
07/03 | 9,501 | 9,566 | 9,464 | 9,532 | +0.43% | 610,700 | 2兆2238億 | -0.24% | 22.81 | 1.63 |
07/02 | 9,439 | 9,572 | 9,390 | 9,491 | -0.38% | 698,900 | 2兆2142億 | -0.82% | 22.71 | 1.62 |
07/01 | 9,591 | 9,611 | 9,452 | 9,527 | +0.32% | 518,500 | 2兆2226億 | -0.65% | 22.8 | 1.63 |
06/28 | 9,560 | 9,658 | 9,483 | 9,497 | -0.62% | 685,900 | 2兆2156億 | -1.17% | 22.73 | 1.64 |
06/27 | 9,546 | 9,595 | 9,488 | 9,556 | -0.6% | 612,200 | 2兆2294億 | -0.76% | 22.87 | 1.65 |
06/26 | 9,606 | 9,725 | 9,532 | 9,614 | +0.33% | 739,700 | 2兆2429億 | -0.35% | 23.01 | 1.66 |
06/25 | 9,527 | 9,614 | 9,461 | 9,582 | +2.06% | 880,200 | 2兆2354億 | -0.83% | 22.93 | 1.66 |
06/24 | 9,408 | 9,449 | 9,350 | 9,389 | +0.33% | 452,000 | 2兆1904億 | -2.97% | 22.47 | 1.62 |
06/21 | 9,270 | 9,405 | 9,270 | 9,358 | +0.88% | 972,900 | 2兆1832億 | -3.53% | 22.39 | 1.62 |
06/20 | 9,297 | 9,301 | 9,214 | 9,276 | -0.35% | 569,400 | 2兆1640億 | -4.62% | 22.2 | 1.6 |
06/19 | 9,228 | 9,321 | 9,169 | 9,309 | +0.88% | 565,600 | 2兆1717億 | -4.57% | 22.28 | 1.61 |
06/18 | 9,345 | 9,350 | 9,126 | 9,228 | -0.35% | 799,800 | 2兆1528億 | -5.71% | 22.08 | 1.6 |
06/17 | 9,380 | 9,380 | 9,200 | 9,260 | -1.46% | 683,600 | 2兆1603億 | -5.71% | 22.16 | 1.6 |
06/14 | 9,423 | 9,549 | 9,121 | 9,397 | -1.84% | 1,543,900 | 2兆1923億 | -4.56% | 22.49 | 1.63 |
06/13 | 9,660 | 9,667 | 9,505 | 9,573 | -0.87% | 575,400 | 2兆2333億 | -3.3% | 22.91 | 1.66 |
06/12 | 9,685 | 9,734 | 9,608 | 9,657 | -0.91% | 502,600 | 2兆2529億 | -2.85% | 23.11 | 1.67 |
06/11 | 9,682 | 9,802 | 9,666 | 9,746 | +0.66% | 411,400 | 2兆2737億 | -2.32% | 23.32 | 1.69 |
06/10 | 9,522 | 9,715 | 9,462 | 9,682 | +0.38% | 688,000 | 2兆2588億 | -3.33% | 23.17 | 1.67 |
06/07 | 9,551 | 9,669 | 9,551 | 9,645 | -0.51% | 579,500 | 2兆2501億 | -4.09% | 23.08 | 1.67 |
06/06 | 9,772 | 9,783 | 9,659 | 9,694 | -0.77% | 352,100 | 2兆2616億 | -4.06% | 23.2 | 1.68 |
06/05 | 9,708 | 9,791 | 9,647 | 9,769 | -0.03% | 451,100 | 2兆2791億 | -3.81% | 23.38 | 1.69 |
06/04 | 9,700 | 9,772 | 9,650 | 9,772 | -0.66% | 560,100 | 2兆2798億 | -4.22% | 23.38 | 1.69 |
06/03 | 9,870 | 9,943 | 9,827 | 9,837 | +0.67% | 549,600 | 2兆2949億 | -4.06% | 23.54 | 1.7 |
05/31 | 9,625 | 9,772 | 9,609 | 9,772 | +0.66% | 1,352,000 | 2兆2798億 | -5.16% | 23.38 | 1.69 |
05/30 | 9,772 | 9,850 | 9,615 | 9,708 | -1.81% | 739,700 | 2兆2648億 | -6.25% | 23.23 | 1.68 |
05/29 | 9,921 | 10,015 | 9,855 | 9,887 | -0.98% | 380,900 | 2兆3066億 | -5% | 23.66 | 1.71 |
05/28 | 10,015 | 10,050 | 9,937 | 9,985 | -0.35% | 307,600 | 2兆3294億 | -4.36% | 23.89 | 1.73 |
05/27 | 10,020 | 10,055 | 9,948 | 10,020 | 0% | 322,400 | 2兆3376億 | -4.31% | 23.98 | 1.73 |
05/24 | 9,888 | 10,055 | 9,885 | 10,020 | -0.1% | 389,000 | 2兆3376億 | -4.56% | 23.98 | 1.73 |
05/23 | 9,933 | 10,090 | 9,880 | 10,030 | +0.75% | 365,700 | 2兆3399億 | -4.78% | 24 | 1.73 |
05/22 | 9,859 | 9,972 | 9,830 | 9,955 | +0.31% | 473,800 | 2兆3225億 | -5.8% | 23.82 | 1.72 |
05/21 | 10,000 | 10,030 | 9,882 | 9,924 | -0.76% | 432,200 | 2兆3152億 | -6.41% | 23.75 | 1.72 |
05/20 | 9,941 | 10,225 | 9,921 | 10,000 | +0.15% | 468,800 | 2兆3329億 | -6.01% | 23.93 | 1.73 |
05/17 | 9,835 | 10,030 | 9,824 | 9,985 | -0.45% | 467,900 | 2兆3294億 | -6.43% | 23.89 | 1.73 |
05/16 | 10,050 | 10,075 | 9,820 | 10,030 | -0.64% | 559,300 | 2兆3399億 | -6.3% | 24 | 1.73 |
05/15 | 10,125 | 10,260 | 10,065 | 10,095 | +0.05% | 598,100 | 2兆3551億 | -5.95% | 24.16 | 1.75 |
05/14 | 9,937 | 10,090 | 9,928 | 10,090 | +2.06% | 699,700 | 2兆3539億 | -6.22% | 24.15 | 1.75 |
05/13 | 10,105 | 10,210 | 9,850 | 9,886 | -7.87% | 1,039,300 | 2兆3064億 | -8.34% | 23.66 | 1.71 |
05/10 | 10,880 | 11,000 | 10,645 | 10,730 | +1.42% | 614,700 | 2兆5033億 | -0.8% | 25.68 | 1.86 |
05/09 | 10,610 | 10,665 | 10,535 | 10,580 | 0% | 298,300 | 2兆4683億 | -2.2% | 25.32 | 1.83 |
05/08 | 10,670 | 10,720 | 10,510 | 10,580 | -1.26% | 597,700 | 2兆4683億 | -2.28% | 25.32 | 1.83 |
05/07 | 10,795 | 10,850 | 10,635 | 10,715 | +0.23% | 611,400 | 2兆4998億 | -1.17% | 25.64 | 1.85 |
05/02 | 10,690 | 10,805 | 10,665 | 10,690 | -1.52% | 439,700 | 2兆4939億 | -1.49% | 25.58 | 1.85 |
05/01 | 10,805 | 10,935 | 10,785 | 10,855 | -1.14% | 374,900 | 2兆5324億 | -0.17% | 25.98 | 1.88 |
04/30 | 11,100 | 11,105 | 10,905 | 10,980 | +0.37% | 675,600 | 2兆5616億 | +0.88% | 26.27 | 1.9 |
04/26 | 10,935 | 11,015 | 10,900 | 10,940 | -0.86% | 532,000 | 2兆5523億 | +0.46% | 26.18 | 1.89 |
04/25 | 11,050 | 11,075 | 10,975 | 11,035 | -0.76% | 394,100 | 2兆5744億 | +1.03% | 26.41 | 1.91 |
04/24 | 11,080 | 11,215 | 11,025 | 11,120 | +0.68% | 455,700 | 2兆5942億 | +1.58% | 26.61 | 1.92 |
04/23 | 11,070 | 11,110 | 10,980 | 11,045 | +0.32% | 295,200 | 2兆5767億 | +0.77% | 26.43 | 1.91 |
04/22 | 10,965 | 11,030 | 10,855 | 11,010 | +2.9% | 487,600 | 2兆5686億 | +0.34% | 26.35 | 1.9 |
04/19 | 10,760 | 10,780 | 10,550 | 10,700 | -0.51% | 489,800 | 2兆4963億 | -2.58% | 25.6 | 1.85 |
04/18 | 10,740 | 10,785 | 10,670 | 10,755 | +0.37% | 332,500 | 2兆5091億 | -2.27% | 25.74 | 1.86 |
04/17 | 10,870 | 10,900 | 10,675 | 10,715 | -1.61% | 308,400 | 2兆4998億 | -2.79% | 25.64 | 1.85 |
04/16 | 10,780 | 10,940 | 10,730 | 10,890 | -0.09% | 393,600 | 2兆5406億 | -1.42% | 26.06 | 1.88 |
04/15 | 10,665 | 10,905 | 10,665 | 10,900 | +0.51% | 364,100 | 2兆5429億 | -1.46% | 26.08 | 1.89 |
04/12 | 10,910 | 10,930 | 10,790 | 10,845 | +0.32% | 496,400 | 2兆5301億 | -2.16% | 25.95 | 1.88 |
04/11 | 10,600 | 10,810 | 10,590 | 10,810 | +0.23% | 337,800 | 2兆5219億 | -2.66% | 25.87 | 1.87 |
04/10 | 10,820 | 10,900 | 10,745 | 10,785 | -0.37% | 314,900 | 2兆5161億 | -3.1% | 25.81 | 1.87 |
04/09 | 10,815 | 10,900 | 10,695 | 10,825 | +0.51% | 284,900 | 2兆5254億 | -2.94% | 25.9 | 1.87 |
04/08 | 10,735 | 10,855 | 10,700 | 10,770 | +0.51% | 330,400 | 2兆5126億 | -3.6% | 25.77 | 1.86 |
04/05 | 10,700 | 10,760 | 10,585 | 10,715 | -0.56% | 512,000 | 2兆4998億 | -4.25% | 25.64 | 1.85 |
04/04 | 10,760 | 11,000 | 10,755 | 10,775 | +1.08% | 589,200 | 2兆5138億 | -3.79% | 25.78 | 1.86 |
04/03 | 10,770 | 10,855 | 10,640 | 10,660 | -0.98% | 584,600 | 2兆4869億 | -4.88% | 25.51 | 1.84 |
04/02 | 10,770 | 10,810 | 10,655 | 10,765 | -0.32% | 661,500 | 2兆5114億 | -4.05% | 25.76 | 1.86 |
04/01 | 10,760 | 10,985 | 10,755 | 10,800 | -1.46% | 513,700 | 2兆5196億 | -3.81% | 25.84 | 1.87 |
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 | 6,460 4/26 | 5,090 6/14 | 4,099,700 3/9 | - | - | +6.89% 8/16 | -10.26% 6/13 |
2008年 3月期 | 6,340 11/29 | 4,720 3/25 3/18 他2件 | 5,560,500 3/14 | - | - | +7.39% 10/12 | -11.2% 3/17 |
2009年 3月期 | 5,330 6/16 | 2,790 10/29 | 7,212,400 10/29 | - | - | +17.3% 11/25 | -27.35% 10/10 |
2010年 3月期 | 4,640 10/1 | 3,420 4/1 | 4,144,800 3/12 | - | - | +8.97% 5/27 | -6.67% 10/29 |
2011年 3月期 | 4,230 3/4 | 3,425 3/15 | 4,100,700 6/11 | 9868億1127万 | 7990億1385万 | +6.63% 2/9 | -10.73% 3/17 |
2012年 3月期 | 4,190 3/27 | 3,390 1/10 11/25 | 3,883,900 12/9 | 9774億7972万 | 7908億4875万 | +7.26% 3/9 | -8.31% 8/12 |
2013年 3月期 | 5,120 3/15 | 3,325 6/12 | 3,922,800 3/8 | 1兆1944億 | 7756億8498万 | +8.8% 4/25 | -7.44% 5/10 |
2014年 3月期 | 6,430 12/3 | 4,620 4/2 | 3,233,400 6/14 | 1兆5000億 | 1兆777億 | +9.25% 9/10 | -9.39% 2/4 |
2015年 3月期 | 8,318 3/27 | 5,554 4/11 | 2,359,500 11/4 | 1兆9404億 | 1兆2956億 | +11.5% 11/11 | -8.67% 10/17 |
2016年 3月期 | 9,041 4/22 | 7,038 9/30 | 3,028,800 12/11 | 2兆1091億 | 1兆6418億 | +7.73% 10/30 | -10.99% 8/25 |
2017年 3月期 | 8,830 4/27 | 7,167 6/24 | 1,661,700 12/9 | 2兆599億 | 1兆6719億 | +6.02% 11/25 | -12.08% 6/24 |
2018年 3月期 | 9,118 11/9 | 7,435 3/26 | 1,818,200 2/6 | 2兆1271億 | 1兆7345億 | +4.68% 11/7 | -9.88% 2/13 |
2019年 3月期 | 9,827 12/4 | 7,751 4/3 | 1,565,800 9/14 | 2兆2925億 | 1兆8082億 | +6.56% 12/3 | -5.58% 12/25 |
2020年 3月期 | 10,095 10/31 | 7,188 3/17 | 2,254,600 3/13 | 2兆3551億 | 1兆6769億 | +8.41% 4/17 | -17.58% 3/16 |
2021年 3月期 | 10,625 11/27 | 8,240 4/2 | 1,660,700 1/28 | 2兆4787億 | 1兆9223億 | +10.06% 11/24 | -6.8% 12/22 |
2022年 3月期 | 9,555 4/6 | 7,536 12/7 | 2,524,800 5/27 | 2兆2291億 | 1兆7581億 | +6.57% 2/21 | -6.2% 10/1 |
2023年 3月期 | 9,449 5/12 | 7,301 1/10 | 2,664,200 5/31 | 2兆2044億 | 1兆7033億 | +5.66% 7/21 | -7.32% 5/13 |
2024年 3月期 | 11,860 3/22 | 8,126 4/7 | 2,793,400 5/31 | 2兆7669億 | 1兆8957億 | +9.83% 8/10 | -4.88% 4/3 |
最新 | 10,505 2024/8/23 | 570,500 | 2兆4508億 | +9.38% 9,604 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- 60%(1.6倍)
- 1987/12/28 vs 1986/12/27
- -34%(0.66倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 45%(1.45倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- -8%(0.92倍)
- 1995/12/29 vs 1994/12/30
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- 19%(1.19倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 140%(2.4倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/08/23 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
783円(1983/02/10) - 1242%(13.42倍)
10,505円(8/23)