株価チャート
株価
8/12
- 前日 (8/10)
- 5,315
- 始値
- 5,509
- 高値
- 5,727
- 安値
- 5,455
- 終値 +5.55%
- 5,610
- 出来高 +82.71%
- 30,471,900
乖離率
- 株価（5日）
移動平均値 - +1.74%
5,514 - 株価（25日）
移動平均値 - +2.28%
5,485 - 出来高（5日）
移動平均値 - +52.29%
20,009,100
2022/03/17～2022/08/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 08/12 | 5,509 | 5,727 | 5,455 | 5,610 | +5.55% | 30,471,900 | 9兆6657億 | +2.28% | - | 1.04 |
| 08/10 | 5,210 | 5,365 | 5,188 | 5,315 | +0.38% | 16,677,400 | 9兆1574億 | -2.9% | - | 0.99 |
| 08/09 | 5,595 | 5,595 | 5,236 | 5,295 | -7.02% | 31,366,000 | 9兆1230億 | -3.32% | - | 0.98 |
| 08/08 | 5,607 | 5,768 | 5,585 | 5,695 | +0.74% | 11,190,400 | 9兆8122億 | +4% | - | 1.06 |
| 08/05 | 5,678 | 5,690 | 5,587 | 5,653 | +0.23% | 10,339,800 | 9兆7398億 | +3.65% | - | 1.05 |
| 08/04 | 5,577 | 5,640 | 5,573 | 5,640 | +2.62% | 10,800,400 | 9兆7174億 | +3.73% | - | 1.05 |
| 08/03 | 5,548 | 5,578 | 5,490 | 5,496 | +0.84% | 10,020,900 | 9兆4693億 | +1.33% | - | 1.02 |
| 08/02 | 5,461 | 5,523 | 5,407 | 5,450 | -0.98% | 11,158,700 | 9兆3900億 | +0.53% | - | 1.01 |
| 08/01 | 5,425 | 5,539 | 5,383 | 5,504 | -1.8% | 13,385,300 | 9兆4831億 | +1.55% | - | 1.02 |
| 07/29 | 5,672 | 5,763 | 5,567 | 5,605 | -0.9% | 12,677,200 | 9兆6571億 | +3.64% | - | 1.04 |
| 07/28 | 5,751 | 5,810 | 5,641 | 5,656 | -0.56% | 12,618,700 | 9兆7450億 | +4.97% | - | 1.05 |
| 07/27 | 5,646 | 5,700 | 5,585 | 5,688 | +0.12% | 10,978,600 | 9兆8001億 | +6.06% | - | 1.06 |
| 07/26 | 5,497 | 5,740 | 5,490 | 5,681 | +3.2% | 19,044,800 | 9兆7881億 | +6.41% | - | 1.06 |
| 07/25 | 5,420 | 5,514 | 5,417 | 5,505 | +0.42% | 7,022,000 | 9兆4848億 | +3.69% | - | 1.02 |
| 07/22 | 5,503 | 5,522 | 5,469 | 5,482 | -0.45% | 8,460,800 | 9兆4452億 | +3.83% | - | 1.02 |
| 07/21 | 5,500 | 5,540 | 5,460 | 5,507 | +0.13% | 9,841,600 | 9兆4883億 | +4.68% | - | 1.02 |
| 07/20 | 5,490 | 5,542 | 5,451 | 5,500 | +2.4% | 11,735,100 | 9兆4762億 | +4.92% | - | 1.02 |
| 07/19 | 5,348 | 5,376 | 5,268 | 5,371 | +1.42% | 9,919,900 | 9兆2539億 | +2.83% | - | 1 |
| 07/15 | 5,361 | 5,430 | 5,268 | 5,296 | -1.65% | 11,928,700 | 9兆1247億 | +1.55% | - | 0.98 |
| 07/14 | 5,290 | 5,438 | 5,273 | 5,385 | +0.88% | 10,829,700 | 9兆2781億 | +3.06% | - | 1 |
| 07/13 | 5,260 | 5,354 | 5,244 | 5,338 | +2.4% | 11,493,700 | 9兆1971億 | +1.95% | - | 0.99 |
| 07/12 | 5,310 | 5,320 | 5,193 | 5,213 | -4.28% | 12,835,400 | 8兆9817億 | -0.61% | - | 0.97 |
| 07/11 | 5,500 | 5,600 | 5,428 | 5,446 | +0.85% | 14,494,100 | 9兆3832億 | +3.67% | - | 1.01 |
| 07/08 | 5,421 | 5,525 | 5,395 | 5,400 | +0.22% | 17,038,100 | 9兆3039億 | +2.84% | - | 1 |
| 07/07 | 5,363 | 5,437 | 5,324 | 5,388 | +0.84% | 12,354,800 | 9兆2832億 | +2.59% | - | 1 |
| 07/06 | 5,373 | 5,438 | 5,338 | 5,343 | -0.65% | 11,934,900 | 9兆2057億 | +1.81% | - | 0.99 |
| 07/05 | 5,350 | 5,440 | 5,322 | 5,378 | +1.8% | 12,938,200 | 9兆2660億 | +2.5% | - | 1 |
| 07/04 | 5,225 | 5,347 | 5,208 | 5,283 | +2.96% | 12,778,400 | 9兆1023億 | +0.69% | - | 0.98 |
| 07/01 | 5,235 | 5,296 | 5,115 | 5,131 | -1.99% | 13,997,200 | 8兆8404億 | -2.27% | - | 0.95 |
| 06/30 | 5,322 | 5,350 | 5,221 | 5,235 | -1.69% | 13,088,700 | 9兆196億 | -0.44% | - | 0.97 |
| 06/29 | 5,340 | 5,357 | 5,283 | 5,325 | -1.64% | 14,579,000 | 9兆1747億 | +1.33% | - | 1.02 |
| 06/28 | 5,358 | 5,466 | 5,348 | 5,414 | -0.07% | 12,362,200 | 9兆3280億 | +3.2% | - | 1.04 |
| 06/27 | 5,291 | 5,427 | 5,234 | 5,418 | +3.71% | 16,304,700 | 9兆3349億 | +3.46% | - | 1.04 |
| 06/24 | 5,145 | 5,249 | 5,107 | 5,224 | +2.37% | 14,084,400 | 9兆7億 | -0.15% | - | 1 |
| 06/23 | 5,049 | 5,145 | 5,030 | 5,103 | +1.55% | 14,280,200 | 8兆7922億 | -2.47% | - | 0.98 |
| 06/22 | 5,097 | 5,123 | 5,025 | 5,025 | -0.99% | 14,855,300 | 8兆6578億 | -3.92% | - | 0.97 |
| 06/21 | 5,025 | 5,126 | 4,978 | 5,075 | +2.88% | 14,623,600 | 8兆7439億 | -3.06% | - | 0.98 |
| 06/20 | 4,867 | 4,975 | 4,826 | 4,933 | +3.03% | 18,416,500 | 8兆4993億 | -5.79% | - | 0.95 |
| 06/17 | 4,803 | 4,860 | 4,708 | 4,788 | -4.24% | 31,301,100 | 8兆2495億 | -8.7% | - | 0.92 |
| 06/16 | 5,126 | 5,180 | 4,997 | 5,000 | -0.56% | 17,286,800 | 8兆6147億 | -4.83% | - | 0.96 |
| 06/15 | 5,046 | 5,127 | 4,975 | 5,028 | -0.1% | 18,333,700 | 8兆6630億 | -3.92% | - | 0.97 |
| 06/14 | 4,895 | 5,046 | 4,866 | 5,033 | -2.56% | 20,473,600 | 8兆6716億 | -3.71% | - | 0.97 |
| 06/13 | 5,322 | 5,353 | 5,165 | 5,165 | -6.85% | 19,439,100 | 8兆8990億 | -1.09% | - | 0.99 |
| 06/10 | 5,585 | 5,585 | 5,470 | 5,545 | -2.01% | 16,523,400 | 9兆5537億 | +6.33% | - | 1.07 |
| 06/09 | 5,699 | 5,849 | 5,650 | 5,659 | +1.73% | 20,843,400 | 9兆7501億 | +8.83% | - | 1.09 |
| 06/08 | 5,480 | 5,587 | 5,437 | 5,563 | +2.45% | 14,612,800 | 9兆5847億 | +7.29% | - | 1.07 |
| 06/07 | 5,483 | 5,516 | 5,418 | 5,430 | +0.72% | 13,649,600 | 9兆3556億 | +4.95% | - | 1.04 |
| 06/06 | 5,359 | 5,411 | 5,318 | 5,391 | -0.5% | 10,332,900 | 9兆2884億 | +4.4% | - | 1.04 |
| 06/03 | 5,400 | 5,484 | 5,381 | 5,418 | +2.19% | 15,777,900 | 9兆3349億 | +5.08% | - | 1.04 |
| 06/02 | 5,224 | 5,325 | 5,217 | 5,302 | +0.04% | 10,954,900 | 9兆1351億 | +3.17% | - | 1.02 |
| 06/01 | 5,389 | 5,410 | 5,280 | 5,300 | -1.47% | 12,798,000 | 9兆1316億 | +3.05% | - | 1.02 |
| 05/31 | 5,382 | 5,414 | 5,293 | 5,379 | +0.39% | 15,303,000 | 9兆2677億 | +4.37% | - | 1.03 |
| 05/30 | 5,417 | 5,423 | 5,315 | 5,358 | +0.32% | 15,862,500 | 9兆2315億 | +3.76% | - | 1.03 |
| 05/27 | 5,399 | 5,484 | 5,331 | 5,341 | +3.43% | 18,373,700 | 9兆2022億 | +3.27% | - | 1.03 |
| 05/26 | 5,136 | 5,239 | 5,134 | 5,164 | +1.22% | 15,426,100 | 8兆8973億 | -0.39% | - | 0.99 |
| 05/25 | 5,191 | 5,191 | 5,077 | 5,102 | -1.71% | 14,749,400 | 8兆7905億 | -1.98% | - | 0.98 |
| 05/24 | 5,276 | 5,299 | 5,136 | 5,191 | -1.61% | 15,994,300 | 8兆9438億 | -0.78% | - | 1 |
| 05/23 | 5,321 | 5,344 | 5,210 | 5,276 | +0.84% | 17,937,700 | 9兆903億 | +0.53% | - | 1.01 |
| 05/20 | 5,121 | 5,249 | 5,080 | 5,232 | +3.5% | 18,735,500 | 9兆144億 | -0.46% | - | 1.01 |
| 05/19 | 4,937 | 5,080 | 4,867 | 5,055 | -1.6% | 22,694,900 | 8兆7095億 | -4.04% | - | 0.97 |
| 05/18 | 5,178 | 5,277 | 5,082 | 5,137 | +0.29% | 20,288,800 | 8兆8508億 | -2.95% | - | 0.99 |
| 05/17 | 4,985 | 5,146 | 4,983 | 5,122 | +0.23% | 17,612,200 | 8兆8249億 | -3.61% | - | 0.99 |
| 05/16 | 5,040 | 5,200 | 4,962 | 5,110 | +1.39% | 25,957,700 | 8兆8042億 | -4.31% | - | 0.98 |
| 05/13 | 4,526 | 5,049 | 4,514 | 5,040 | +12.22% | 46,758,100 | 8兆6836億 | -6.2% | - | 0.97 |
| 05/12 | 4,675 | 4,680 | 4,491 | 4,491 | -8.03% | 23,641,900 | 7兆7377億 | -16.86% | - | 0.86 |
| 05/11 | 4,850 | 4,923 | 4,781 | 4,883 | -0.35% | 16,471,400 | 8兆4131億 | -10.34% | - | 0.94 |
| 05/10 | 4,864 | 4,929 | 4,721 | 4,900 | -1.78% | 18,133,000 | 8兆4424億 | -10.47% | - | 0.94 |
| 05/09 | 5,054 | 5,077 | 4,980 | 4,989 | -3.5% | 13,268,500 | 8兆5958億 | -9.32% | - | 0.96 |
| 05/06 | 5,114 | 5,213 | 5,102 | 5,170 | -2.27% | 14,614,500 | 8兆9076億 | -6.39% | - | 0.99 |
| 05/02 | 5,357 | 5,401 | 5,242 | 5,290 | +0.4% | 12,798,000 | 9兆1144億 | -4.37% | - | 1.02 |
| 04/28 | 5,202 | 5,291 | 5,167 | 5,269 | +1.68% | 14,777,000 | 9兆782億 | -4.84% | - | 1.01 |
| 04/27 | 4,989 | 5,189 | 4,960 | 5,182 | -0.25% | 21,451,300 | 8兆9283億 | -6.56% | - | 1 |
| 04/26 | 5,093 | 5,267 | 5,048 | 5,195 | +4.13% | 21,191,400 | 8兆9507億 | -6.48% | - | 1 |
| 04/25 | 5,201 | 5,203 | 4,964 | 4,989 | -7.8% | 25,139,000 | 8兆5958億 | -10.11% | - | 0.96 |
| 04/22 | 5,430 | 5,472 | 5,358 | 5,411 | -3.01% | 12,424,700 | 9兆3229億 | -2.49% | - | 1.04 |
| 04/21 | 5,574 | 5,644 | 5,551 | 5,579 | -0.85% | 10,514,700 | 9兆6123億 | +1% | - | 1.07 |
| 04/20 | 5,558 | 5,655 | 5,518 | 5,627 | +1.44% | 11,402,300 | 9兆6950億 | +2.66% | - | 1.08 |
| 04/19 | 5,698 | 5,719 | 5,523 | 5,547 | -1.88% | 14,090,600 | 9兆5572億 | +2.21% | - | 1.07 |
| 04/18 | 5,616 | 5,656 | 5,600 | 5,653 | -0.69% | 9,065,700 | 9兆7398億 | +5.02% | - | 1.09 |
| 04/15 | 5,623 | 5,723 | 5,585 | 5,692 | -1.21% | 10,971,000 | 9兆8070億 | +6.67% | - | 1.09 |
| 04/14 | 5,692 | 5,774 | 5,672 | 5,762 | +3.04% | 11,920,900 | 9兆9276億 | +8.72% | - | 1.11 |
| 04/13 | 5,499 | 5,638 | 5,466 | 5,592 | +2.01% | 13,134,000 | 9兆6347億 | +6.43% | - | 1.08 |
| 04/12 | 5,481 | 5,559 | 5,427 | 5,482 | -0.87% | 16,073,000 | 9兆4452億 | +5.22% | - | 1.05 |
| 04/11 | 5,654 | 5,729 | 5,521 | 5,530 | -2.69% | 15,335,400 | 9兆5279億 | +6.78% | - | 1.06 |
| 04/08 | 5,702 | 5,742 | 5,625 | 5,683 | +0.51% | 14,908,000 | 9兆7915億 | +10.22% | - | 1.09 |
| 04/07 | 5,600 | 5,670 | 5,591 | 5,654 | -1.99% | 13,766,300 | 9兆7415億 | +10.06% | - | 1.09 |
| 04/06 | 5,810 | 5,847 | 5,727 | 5,769 | -2.81% | 17,778,400 | 9兆9397億 | +12.63% | - | 1.11 |
| 04/05 | 5,899 | 5,984 | 5,834 | 5,936 | +2.61% | 19,226,700 | 10兆2274億 | +16.39% | - | 1.14 |
| 04/04 | 5,650 | 5,794 | 5,640 | 5,785 | +3.71% | 16,874,800 | 9兆9672億 | +14.15% | - | 1.11 |
| 04/01 | 5,441 | 5,609 | 5,387 | 5,578 | +0.34% | 15,398,600 | 9兆6106億 | +10.7% | - | 1.07 |
| 03/31 | 5,595 | 5,750 | 5,542 | 5,559 | -1.3% | 18,054,000 | 9兆5778億 | +11% | - | 0.92 |
| 03/30 | 5,559 | 5,633 | 5,531 | 5,632 | +2.33% | 15,400,800 | 9兆7036億 | +12.82% | - | 0.96 |
| 03/29 | 5,488 | 5,555 | 5,433 | 5,504 | +1.89% | 12,102,000 | 9兆4831億 | +10.68% | - | 0.94 |
| 03/28 | 5,393 | 5,421 | 5,280 | 5,402 | 0% | 12,671,800 | 9兆3073億 | +8.91% | - | 0.92 |
| 03/25 | 5,514 | 5,524 | 5,342 | 5,402 | -1.75% | 15,765,000 | 9兆3073億 | +9.15% | - | 0.92 |
| 03/24 | 5,321 | 5,524 | 5,320 | 5,498 | +1.42% | 22,906,500 | 9兆4727億 | +11.25% | - | 0.94 |
| 03/23 | 5,256 | 5,525 | 5,248 | 5,421 | +7.22% | 28,197,000 | 9兆3401億 | +9.98% | - | 0.92 |
| 03/22 | 4,956 | 5,069 | 4,908 | 5,056 | +1.91% | 21,652,400 | 8兆7112億 | +2.72% | - | 0.86 |
| 03/18 | 4,768 | 4,972 | 4,700 | 4,961 | +3.68% | 28,334,600 | 8兆5475億 | +0.43% | - | 0.85 |
| 03/17 | 4,869 | 4,964 | 4,746 | 4,785 | +5.89% | 39,343,700 | 8兆2443億 | -3.64% | - | 0.82 |
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 | 1,795 3,590 4/3 | 947 1,894 7/19 | 208,477,400 104,238,700 1/30 | - | - | +16.02% 2/1 | -21.16% 7/19 |
| 2008年 3月期 | 1,525 3,050 4/2 | 827 1,653 3/18 | 98,612,400 49,306,200 11/2 | - | - | +23.18% 10/16 | -17.95% 3/18 |
| 2009年 3月期 | 1,073 2,145 4/30 | 318 636 10/28 | 155,338,800 77,669,400 11/13 | - | - | +35.81% 11/12 | -44.63% 10/28 |
| 2010年 3月期 | 1,243 2,485 1/21 | 636 1,272 4/1 | 65,045,800 32,522,900 5/1 | - | - | +16.49% 5/11 | -8.47% 7/13 |
| 2011年 3月期 | 1,758 3,515 3/4 | 999 1,997 5/7 | 46,562,000 23,281,000 3/15 | 3兆8050億 | 2兆1617億 | +16.25% 2/21 | -12.89% 3/15 |
| 2012年 3月期 | 1,735 3,470 4/15 | 1,025 2,050 1/19 | 63,355,800 31,677,900 9/22 | 3兆7562億 | 2兆2191億 | +10.99% 10/28 | -17.2% 9/27 |
| 2013年 3月期 | 2,210 4,420 3/28 | 1,100 2,200 10/15 | 137,450,200 68,725,100 10/12 | 4兆7846億 | 2兆3815億 | +19.36% 4/8 | -26.65% 10/15 |
| 2014年 3月期 | 4,660 9,320 12/27 | 2,088 4,175 4/2 | 97,117,000 48,558,500 2/4 | 10兆889億 | 4兆5194億 | +23.09% 5/15 | -17.75% 2/3 |
| 2015年 3月期 | 4,380 8,760 9/19 | 3,342 6,683 5/21 | 74,704,600 37,352,300 9/24 | 10兆5177億 | 8兆240億 | +15.7% 9/16 | -12.83% 10/16 |
| 2016年 3月期 | 3,914 7,827 4/23 | 2,067 4,133 2/12 | 154,745,200 77,372,600 2/17 | 9兆3975億 | 4兆9623億 | +12.98% 3/3 | -21.3% 1/21 |
| 2017年 3月期 | 4,533 9,066 1/27 | 2,597 5,194 7/25 | 66,077,600 33,038,800 12/8 | 9兆9785億 | 6兆2362億 | +17.55% 8/15 | -8.23% 7/25 |
| 2018年 3月期 | 5,275 10,550 10/30 | 3,747 7,494 4/17 | 52,026,200 26,013,100 6/9 | 11兆6119億 | 8兆2483億 | +9.63% 10/16 | -8.77% 4/4 |
| 2019年 3月期 | 5,750 11,500 10/1 11,500 9/28 | 3,402 6,803 12/26 | 85,238,200 42,619,100 2/7 | 12兆6575億 | 7兆4877億 | +28.4% 2/13 | -20.24% 12/26 |
| 2020年 3月期 | 6,045 12,090 4/16 | 2,610 3/19 | 75,331,900 3/24 | 13兆3069億 | 5兆4544億 | +21.67% 4/20 | -43.24% 3/19 |
| 2021年 3月期 | 10,695 3/16 | 3,596 4/2 | 68,384,400 12/10 | 22兆3505億 | 7兆5149億 | +18.44% 12/10 | -10.54% 3/25 9/9 |
| 2022年 3月期 | 10,220 4/27 | 4,210 3/15 | 68,852,100 9/8 | 21兆3579億 | 7兆2536億 | +16.39% 4/5 | -20.38% 12/6 |
| 最新 | 5,610 2022/8/12 | 30,471,900 | 9兆6657億 | +2.28% 5,485 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 1338%（14.38倍）
- 2000/12/29 vs 1999/12/30
- -88%（0.12倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 142%（2.42倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 199%（2.99倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 193%（2.93倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/08/12 vs 2021/12/30
- 3%（1.03倍）
- 過去安値
138円（2002/11/18） - 3970%（40.7倍）
5,610円（8/12）