株価チャート
株価
5/17
- 前日 (5/16)
- 10,755
- 始値
- 10,805
- 高値
- 11,185
- 安値
- 10,755
- 終値 +3.16%
- 11,095
- 出来高 +23.5%
- 545,500
乖離率
- 株価（5日）
移動平均値 - +3.01%
10,771 - 株価（25日）
移動平均値 - +12.48%
9,864 - 出来高（5日）
移動平均値 - -34.29%
830,220
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 10,805 | 11,185 | 10,755 | 11,095 | +3.16% | 545,500 | 1兆2302億 | +12.48% | 19.21 | 2.45 |
| 05/16 | 10,510 | 10,755 | 10,350 | 10,755 | +1.27% | 441,700 | 1兆1925億 | +9.87% | 18.62 | 2.38 |
| 05/15 | 10,485 | 10,690 | 10,370 | 10,620 | +1.09% | 570,500 | 1兆1775億 | +9.29% | 18.38 | 2.35 |
| 05/14 | 10,870 | 10,960 | 10,335 | 10,505 | -3.45% | 943,500 | 1兆1648億 | +8.86% | 18.18 | 2.32 |
| 05/13 | 10,905 | 10,980 | 10,440 | 10,880 | -5.43% | 1,649,900 | 1兆2063億 | +13.42% | 18.83 | 2.4 |
| 05/10 | 10,205 | 11,505 | 9,944 | 11,505 | +14.25% | 2,035,600 | 1兆2756億 | +20.88% | 19.91 | 2.54 |
| 05/09 | 10,105 | 10,130 | 9,970 | 10,070 | +0.1% | 438,300 | 1兆1165億 | +6.95% | 17.43 | 2.22 |
| 05/08 | 10,215 | 10,240 | 10,000 | 10,060 | -2.14% | 557,600 | 1兆1154億 | +7.34% | 17.41 | 2.22 |
| 05/07 | 9,957 | 10,280 | 9,946 | 10,280 | +2.09% | 682,600 | 1兆1398億 | +9.97% | 17.79 | 2.27 |
| 05/02 | 9,989 | 10,120 | 9,908 | 10,070 | +0.85% | 538,000 | 1兆1165億 | +8.2% | 17.43 | 2.22 |
| 05/01 | 9,841 | 10,065 | 9,730 | 9,985 | +1.46% | 625,700 | 1兆1071億 | +7.55% | 17.28 | 2.21 |
| 04/30 | 9,776 | 9,998 | 9,741 | 9,841 | +3.11% | 929,300 | 1兆911億 | +6.16% | 17.03 | 2.17 |
| 04/26 | 9,222 | 9,598 | 9,218 | 9,544 | +4.23% | 619,700 | 1兆582億 | +3.01% | 16.52 | 2.11 |
| 04/25 | 9,554 | 9,578 | 9,157 | 9,157 | -1.34% | 505,600 | 1兆153億 | -1.26% | 15.85 | 2.02 |
| 04/24 | 9,200 | 9,312 | 9,178 | 9,281 | +0.88% | 284,100 | 1兆290億 | -0.02% | 16.07 | 2.05 |
| 04/23 | 9,240 | 9,240 | 9,100 | 9,200 | -0.45% | 347,000 | 1兆201億 | -0.85% | 15.92 | 2.03 |
| 04/22 | 9,122 | 9,340 | 9,117 | 9,242 | +1.32% | 370,900 | 1兆247億 | -0.31% | 16 | 2.04 |
| 04/19 | 9,128 | 9,298 | 9,005 | 9,122 | -1.17% | 576,400 | 1兆114億 | -1.45% | 15.79 | 2.02 |
| 04/18 | 9,001 | 9,272 | 8,998 | 9,230 | -0.22% | 366,500 | 1兆234億 | -0.11% | 15.98 | 2.04 |
| 04/17 | 9,328 | 9,328 | 9,054 | 9,250 | +0.62% | 340,100 | 1兆256億 | +0.36% | 16.01 | 2.04 |
| 04/16 | 9,571 | 9,616 | 9,140 | 9,193 | -4.91% | 500,700 | 1兆193億 | 0% | 15.91 | 2.03 |
| 04/15 | 9,471 | 9,668 | 9,456 | 9,668 | +1.06% | 321,200 | 1兆719億 | +5.45% | 16.73 | 2.14 |
| 04/12 | 9,399 | 9,588 | 9,363 | 9,567 | +2.79% | 449,200 | 1兆607億 | +4.76% | 16.56 | 2.11 |
| 04/11 | 9,100 | 9,335 | 9,077 | 9,307 | +1.39% | 293,000 | 1兆319億 | +2.24% | 16.11 | 2.06 |
| 04/10 | 9,108 | 9,242 | 9,104 | 9,179 | -0.26% | 329,100 | 1兆177億 | +0.95% | 15.89 | 2.03 |
| 04/09 | 9,139 | 9,231 | 9,076 | 9,203 | +2.64% | 494,500 | 1兆204億 | +1.34% | 15.93 | 2.03 |
| 04/08 | 8,995 | 9,021 | 8,853 | 8,966 | +0.21% | 296,500 | 9941億5944万 | -1.1% | 15.52 | 1.98 |
| 04/05 | 8,990 | 9,041 | 8,838 | 8,947 | -1.52% | 321,700 | 9920億5270万 | -1.23% | 15.49 | 1.98 |
| 04/04 | 9,007 | 9,120 | 8,987 | 9,085 | +0.87% | 305,900 | 1兆73億 | +0.41% | 15.73 | 2.01 |
| 04/03 | 8,900 | 9,056 | 8,800 | 9,007 | +0.75% | 305,600 | 9987億556万 | -0.2% | 15.59 | 1.99 |
| 04/02 | 9,041 | 9,180 | 8,915 | 8,940 | -0.28% | 515,000 | 9912億7653万 | -0.78% | 15.47 | 1.97 |
| 04/01 | 9,325 | 9,438 | 8,944 | 8,965 | -5.38% | 733,100 | 9940億4855万 | -0.4% | 15.52 | 1.98 |
| 03/29 | 9,261 | 9,518 | 9,251 | 9,475 | +2.53% | 284,700 | 1兆505億 | +5.37% | 17.39 | 2.09 |
| 03/28 | 9,402 | 9,502 | 9,207 | 9,241 | -2.72% | 424,900 | 1兆246億 | +3.24% | 16.96 | 2.04 |
| 03/27 | 9,660 | 9,660 | 9,456 | 9,499 | -1.42% | 477,100 | 1兆532億 | +6.51% | 17.43 | 2.1 |
| 03/26 | 9,651 | 9,673 | 9,520 | 9,636 | -0.88% | 376,800 | 1兆684億 | +8.51% | 17.68 | 2.13 |
| 03/25 | 9,832 | 9,909 | 9,699 | 9,722 | -0.36% | 553,000 | 1兆779億 | +10.18% | 17.84 | 2.15 |
| 03/22 | 9,489 | 9,799 | 9,480 | 9,757 | +3.81% | 670,000 | 1兆818億 | +11.37% | 17.9 | 2.16 |
| 03/21 | 9,250 | 9,414 | 9,250 | 9,399 | +2.41% | 478,200 | 1兆421億 | +8.06% | 17.25 | 2.08 |
| 03/19 | 9,090 | 9,198 | 8,992 | 9,178 | +2.09% | 499,800 | 1兆176億 | +6.2% | 16.84 | 2.03 |
| 03/18 | 8,890 | 9,043 | 8,872 | 8,990 | +1.38% | 440,700 | 9968億2058万 | +4.6% | 16.5 | 1.99 |
| 03/15 | 8,770 | 8,961 | 8,737 | 8,868 | +1.55% | 470,500 | 9832億9309万 | +3.66% | 16.27 | 1.96 |
| 03/14 | 8,665 | 8,747 | 8,573 | 8,733 | +0.83% | 353,000 | 9683億2415万 | +2.46% | 16.03 | 1.93 |
| 03/13 | 8,670 | 8,776 | 8,560 | 8,661 | +0.28% | 400,100 | 9603億4072万 | +1.92% | 15.89 | 1.91 |
| 03/12 | 8,418 | 8,647 | 8,321 | 8,637 | +0.85% | 496,700 | 9576億7957万 | +1.9% | 15.85 | 1.91 |
| 03/11 | 8,688 | 8,766 | 8,484 | 8,564 | -2.3% | 422,800 | 9495億8526万 | +1.36% | 15.72 | 1.89 |
| 03/08 | 8,714 | 8,774 | 8,621 | 8,766 | -0.94% | 485,200 | 9719億8323万 | +3.96% | 16.09 | 1.94 |
| 03/07 | 9,041 | 9,150 | 8,814 | 8,849 | -2.26% | 522,300 | 9811億8635万 | +5.47% | 16.24 | 1.95 |
| 03/06 | 8,852 | 9,083 | 8,840 | 9,054 | +1.87% | 378,100 | 1兆39億 | +8.42% | 16.61 | 2 |
| 03/05 | 8,818 | 8,929 | 8,792 | 8,888 | +0.82% | 236,200 | 9855億1071万 | +7.01% | 16.31 | 1.96 |
| 03/04 | 8,797 | 8,861 | 8,743 | 8,816 | +0.57% | 339,900 | 9775億2728万 | +6.68% | 16.18 | 1.95 |
| 03/01 | 8,654 | 8,767 | 8,603 | 8,766 | +0.69% | 314,200 | 9719億8323万 | +6.56% | 16.09 | 1.94 |
| 02/29 | 8,603 | 8,735 | 8,553 | 8,706 | +2.42% | 418,200 | 9653億3036万 | +6.31% | 15.98 | 1.92 |
| 02/28 | 8,557 | 8,636 | 8,435 | 8,500 | -1.62% | 311,000 | 9424億8887万 | +4.18% | 15.6 | 1.88 |
| 02/27 | 8,620 | 8,674 | 8,573 | 8,640 | -0.8% | 205,100 | 9580億1222万 | +6.13% | 15.85 | 1.91 |
| 02/26 | 8,740 | 8,809 | 8,691 | 8,710 | -0.34% | 292,000 | 9657億7389万 | +7.31% | 15.98 | 1.92 |
| 02/22 | 8,548 | 8,785 | 8,518 | 8,740 | +3.51% | 544,400 | 9691億32万 | +8.02% | 16.04 | 1.93 |
| 02/21 | 8,490 | 8,549 | 8,400 | 8,444 | +0.3% | 296,900 | 9362億7953万 | +4.76% | 15.5 | 1.87 |
| 02/20 | 8,596 | 8,689 | 8,413 | 8,419 | -1.52% | 459,600 | 9335億750万 | +4.67% | 15.45 | 1.86 |
| 02/19 | 8,243 | 8,552 | 8,232 | 8,549 | +3.85% | 488,100 | 9479億2204万 | +6.48% | 15.69 | 1.89 |
| 02/16 | 8,240 | 8,350 | 8,137 | 8,232 | +0.86% | 353,000 | 9127億7275万 | +2.81% | 15.11 | 1.82 |
| 02/15 | 8,120 | 8,223 | 8,043 | 8,162 | -0.35% | 384,500 | 9050億1108万 | +2.05% | 14.98 | 1.8 |
| 02/14 | 8,040 | 8,191 | 7,989 | 8,191 | +2.52% | 644,400 | 9082億2663万 | +2.49% | 15.03 | 1.81 |
| 02/13 | 8,000 | 8,017 | 7,939 | 7,990 | -0.13% | 406,900 | 8859億3954万 | +0.21% | 14.66 | 1.77 |
| 02/09 | 7,970 | 8,130 | 7,943 | 8,000 | +0.08% | 354,400 | 8870億4835万 | +0.54% | 14.68 | 1.77 |
| 02/08 | 8,007 | 8,058 | 7,917 | 7,994 | -0.73% | 367,500 | 8863億8306万 | +0.68% | 14.67 | 1.77 |
| 02/07 | 8,111 | 8,194 | 8,006 | 8,053 | -0.72% | 328,800 | 8929億2504万 | +1.78% | 14.78 | 1.78 |
| 02/06 | 8,061 | 8,163 | 7,971 | 8,111 | +0.04% | 372,700 | 8993億5614万 | +2.92% | 14.88 | 1.79 |
| 02/05 | 7,977 | 8,108 | 7,911 | 8,108 | +1.64% | 422,300 | 8990億2350万 | +3.3% | 14.88 | 1.79 |
| 02/02 | 8,200 | 8,272 | 7,957 | 7,977 | -2% | 658,000 | 8844億9808万 | +2.03% | 14.64 | 1.76 |
| 02/01 | 7,856 | 8,240 | 7,724 | 8,140 | +5.63% | 1,184,500 | 9025億7169万 | +4.47% | 14.94 | 1.8 |
| 01/31 | 7,825 | 8,055 | 7,500 | 7,706 | -2.34% | 2,074,800 | 8544億4932万 | -0.66% | 14.14 | 1.7 |
| 01/30 | 7,898 | 7,935 | 7,873 | 7,891 | -0.4% | 248,700 | 8749億6231万 | +1.96% | 14.48 | 1.74 |
| 01/29 | 7,868 | 7,976 | 7,868 | 7,923 | +1.25% | 288,400 | 8785億1051万 | +2.71% | 14.54 | 1.75 |
| 01/26 | 7,850 | 7,878 | 7,788 | 7,825 | -0.48% | 391,100 | 8676億4416万 | +1.78% | 14.36 | 1.73 |
| 01/25 | 7,855 | 7,884 | 7,802 | 7,863 | +0.18% | 331,600 | 8718億5764万 | +2.68% | 14.43 | 1.74 |
| 01/24 | 7,865 | 7,894 | 7,751 | 7,849 | -1.49% | 506,300 | 8703億531万 | +2.83% | 14.4 | 1.73 |
| 01/23 | 7,995 | 8,060 | 7,941 | 7,968 | -0.99% | 295,800 | 8835億15万 | +4.58% | 14.62 | 1.76 |
| 01/22 | 8,014 | 8,051 | 7,960 | 8,048 | +0.35% | 253,900 | 8923億7064万 | +5.84% | 14.77 | 1.78 |
| 01/19 | 8,118 | 8,158 | 7,994 | 8,020 | -0.56% | 459,700 | 8892億6597万 | +5.54% | 14.72 | 1.77 |
| 01/18 | 8,049 | 8,098 | 7,982 | 8,065 | +1.01% | 382,400 | 8942億5561万 | +6.16% | 14.8 | 1.78 |
| 01/17 | 8,100 | 8,120 | 7,979 | 7,984 | -0.42% | 344,700 | 8852億7425万 | +5.2% | 14.65 | 1.76 |
| 01/16 | 8,069 | 8,069 | 7,981 | 8,018 | -0.53% | 287,600 | 8890億4421万 | +5.63% | 14.71 | 1.77 |
| 01/15 | 8,049 | 8,085 | 8,027 | 8,061 | +0.76% | 229,900 | 8938億1209万 | +6.15% | 14.79 | 1.78 |
| 01/12 | 8,057 | 8,096 | 7,963 | 8,000 | 0% | 368,000 | 8870億4835万 | +5.42% | 14.68 | 1.77 |
| 01/11 | 8,020 | 8,174 | 7,981 | 8,000 | -0.25% | 794,000 | 8870億4835万 | +5.47% | 14.68 | 1.77 |
| 01/10 | 7,909 | 8,060 | 7,898 | 8,020 | +4.03% | 531,600 | 8892億6597万 | +5.76% | 14.72 | 1.77 |
| 01/09 | 7,612 | 7,711 | 7,570 | 7,709 | +1.43% | 367,600 | 8547億8196万 | +1.74% | 14.15 | 1.7 |
| 01/05 | 7,624 | 7,653 | 7,548 | 7,600 | +0.3% | 401,100 | 8426億9593万 | +0.3% | 13.95 | 1.68 |
| 01/04 | 7,360 | 7,585 | 7,353 | 7,577 | +4.08% | 635,200 | 8401億4567万 | -0.12% | 13.9 | 1.67 |
| 2023 | ||||||||||
| 12/29 | 7,310 | 7,311 | 7,224 | 7,280 | +0.04% | 261,000 | 8072億1400万 | -4.2% | 13.36 | 1.72 |
| 12/28 | 7,282 | 7,317 | 7,259 | 7,277 | -0.7% | 238,600 | 8068億8135万 | -4.53% | 13.35 | 1.72 |
| 12/27 | 7,363 | 7,388 | 7,323 | 7,328 | -0.03% | 198,500 | 8125億3629万 | -4.13% | 13.45 | 1.73 |
| 12/26 | 7,340 | 7,356 | 7,262 | 7,330 | +0.12% | 189,100 | 8127億5805万 | -4.25% | 13.45 | 1.73 |
| 12/25 | 7,340 | 7,367 | 7,278 | 7,321 | +0.83% | 198,800 | 8117億6012万 | -4.66% | 13.43 | 1.73 |
| 12/22 | 7,250 | 7,315 | 7,226 | 7,261 | +0.1% | 228,700 | 8051億726万 | -5.75% | 13.32 | 1.71 |
| 12/21 | 7,260 | 7,285 | 7,230 | 7,254 | -0.21% | 220,700 | 8043億3109万 | -6.16% | 13.31 | 1.71 |
| 12/20 | 7,314 | 7,355 | 7,258 | 7,269 | -0.08% | 339,500 | 8059億9430万 | -6.3% | 13.34 | 1.72 |
| 12/19 | 7,148 | 7,304 | 7,129 | 7,275 | +2.75% | 672,500 | 8066億5959万 | -6.55% | 13.35 | 1.72 |
| 12/18 | 7,122 | 7,190 | 7,050 | 7,080 | -1.98% | 619,800 | 7850億3779万 | -9.4% | 12.99 | 1.67 |
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 | 2,420 4/3 | 1,427 3/31 | 4,306,000 3/5 | - | - | +13.22% 4/28 | -12.38% 3/4 |
| 2009年 3月期 | 3,110 10/3 | 1,533 4/1 | 3,303,000 7/31 | - | - | +18.51% 5/21 | -15.36% 10/27 |
| 2010年 3月期 | 2,560 10/26 | 1,841 5/1 | 2,459,000 7/30 | - | - | +14.29% 8/4 | -7.36% 5/7 |
| 2011年 3月期 | 2,413 4/1 | 1,614 3/15 | 3,080,000 8/9 | 2675億5595万 | 1789億6200万 | +6.97% 9/15 | -16.75% 8/6 |
| 2012年 3月期 | 2,164 3/29 | 1,771 4/4 | 2,127,000 7/29 | 2399億4657万 | 1963億7032万 | +8.3% 3/2 | -7.04% 11/7 |
| 2013年 3月期 | 3,015 3/15 | 1,847 8/1 | 1,820,000 1/8 | 3343億634万 | 2047億9728万 | +9.09% 4/24 | -7.87% 8/1 |
| 2014年 3月期 | 3,570 5/20 | 2,718 4/2 | 1,877,000 8/15 | 3958億4532万 | 3013億7467万 | +8.63% 1/17 | -10.78% 6/13 |
| 2015年 3月期 | 4,690 3/20 | 2,984 6/16 | 1,207,000 6/17 | 5200億3209万 | 3308億6903万 | +10.55% 11/4 | -6.52% 12/16 |
| 2016年 3月期 | 5,020 8/18 | 3,705 1/22 | 1,332,800 11/30 | 5566億2284万 | 4108億1426万 | +7.91% 8/4 | -8.74% 1/21 |
| 2017年 3月期 | 4,615 7/29 | 3,780 4/18 | 1,737,900 5/31 | 5117億1601万 | 4191億3034万 | +7.2% 3/15 | -8.56% 11/11 |
| 2018年 3月期 | 4,935 12/26 | 3,930 8/14 | 1,194,400 1/31 | 5471億9795万 | 4357億6250万 | +7.76% 11/6 | -11.03% 2/6 |
| 2019年 3月期 | 4,475 9/21 | 3,620 12/25 | 1,013,700 2/5 | 4961億9267万 | 4013億8937万 | +9.21% 9/18 | -8.23% 10/31 |
| 2020年 3月期 | 5,750 3/30 | 3,805 3/13 | 1,336,300 3/17 | 6375億6600万 | 4219億237万 | +27.44% 3/30 | -10.02% 3/13 |
| 2021年 3月期 | 6,580 7/31 | 4,520 3/9 3/4 | 1,603,300 5/29 | 7295億9726万 | 5011億8231万 | +7.29% 6/29 | -9.4% 9/9 |
| 2022年 3月期 | 5,280 9/21 9/17 | 4,115 8/16 7/9 | 2,476,500 5/27 | 5854億5191万 | 4562億7549万 | +14.2% 9/10 | -11.69% 4/19 |
| 2023年 3月期 | 6,130 10/14 | 3,815 4/20 | 8,307,100 5/31 | 6797億79万 | 4230億1118万 | +14.58% 6/1 | -9.21% 12/21 |
| 2024年 3月期 | 9,909 3/25 | 5,530 4/7 4/6 他2件 | 2,701,300 11/1 | 1兆987億 | 6131億7217万 | +29.4% 11/2 | -9.4% 12/18 |
| 最新 | 11,095 2024/5/17 | 545,500 | 1兆2302億 | +12.48% 9,864 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/27 vs 1985/12/28
- 98%（1.98倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- 20%（1.2倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/28
- 27%（1.27倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/17 vs 2023/12/29
- 52%（1.52倍）
- 過去安値
291円（1984/03/05） - 3714%（38.14倍）
11,095円（5/17）