株価チャート
株価
5/17
- 前日 (5/16)
- 3,022
- 始値
- 3,019
- 高値
- 3,032
- 安値
- 2,979
- 終値 -1.19%
- 2,986
- 出来高 -32.46%
- 1,119,900
乖離率
- 株価（5日）
移動平均値 - -2.86%
3,074 - 株価（25日）
移動平均値 - -8.26%
3,255 - 出来高（5日）
移動平均値 - -15.06%
1,318,440
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 | 3,019 | 3,032 | 2,979 | 2,986 | -1.19% | 1,119,900 | 7053億9296万 | -8.26% | 15.62 | 2.24 |
| 05/16 | 3,137 | 3,147 | 2,996 | 3,022 | -1.47% | 1,658,100 | 7138億9736万 | -7.44% | 15.81 | 2.27 |
| 05/15 | 3,175 | 3,214 | 3,026 | 3,067 | -3.1% | 1,616,200 | 7245億2787万 | -6.29% | 16.04 | 2.3 |
| 05/14 | 3,198 | 3,201 | 3,138 | 3,165 | +1.18% | 1,004,900 | 7476億7874万 | -3.39% | 16.55 | 2.37 |
| 05/13 | 3,196 | 3,202 | 3,107 | 3,128 | -2.89% | 1,193,100 | 7389億3810万 | -4.46% | 16.36 | 2.35 |
| 05/10 | 3,247 | 3,278 | 3,192 | 3,221 | -0.68% | 1,399,900 | 7609億781万 | -1.56% | 16.85 | 2.42 |
| 05/09 | 3,200 | 3,378 | 3,066 | 3,243 | -4.9% | 2,119,200 | 7661億495万 | -0.8% | 16.96 | 2.43 |
| 05/08 | 3,461 | 3,493 | 3,399 | 3,410 | -1.42% | 756,300 | 8055億5593万 | +4.28% | 17.83 | 2.56 |
| 05/07 | 3,400 | 3,460 | 3,395 | 3,459 | +1.92% | 723,400 | 8171億3136万 | +5.94% | 18.09 | 2.59 |
| 05/02 | 3,399 | 3,399 | 3,362 | 3,394 | +0.53% | 377,100 | 8017億7619万 | +4.24% | 17.75 | 2.55 |
| 05/01 | 3,368 | 3,398 | 3,342 | 3,376 | 0% | 558,400 | 7975億2399万 | +3.81% | 17.66 | 2.53 |
| 04/30 | 3,400 | 3,400 | 3,338 | 3,376 | +1.17% | 890,300 | 7975億2399万 | +3.97% | 17.66 | 2.53 |
| 04/26 | 3,264 | 3,353 | 3,251 | 3,337 | +1.46% | 1,275,100 | 7883億1089万 | +2.84% | 17.45 | 2.5 |
| 04/25 | 3,314 | 3,321 | 3,284 | 3,289 | -0.81% | 485,800 | 7769億7168万 | +1.26% | 17.2 | 2.47 |
| 04/24 | 3,305 | 3,338 | 3,290 | 3,316 | +0.27% | 445,800 | 7833億4999万 | +1.97% | 17.34 | 2.49 |
| 04/23 | 3,296 | 3,309 | 3,257 | 3,307 | +0.52% | 636,600 | 7812億2389万 | +1.54% | 17.3 | 2.48 |
| 04/22 | 3,264 | 3,304 | 3,236 | 3,290 | +2.46% | 503,800 | 7772億792万 | +0.89% | 17.21 | 2.47 |
| 04/19 | 3,247 | 3,264 | 3,201 | 3,211 | -1.89% | 846,100 | 7585億4548万 | -1.56% | 16.79 | 2.41 |
| 04/18 | 3,294 | 3,306 | 3,254 | 3,273 | +0.86% | 609,600 | 7731億9195万 | +0.28% | 17.12 | 2.45 |
| 04/17 | 3,332 | 3,337 | 3,224 | 3,245 | -2.55% | 731,300 | 7665億7741万 | -0.58% | 16.97 | 2.43 |
| 04/16 | 3,208 | 3,345 | 3,201 | 3,330 | +3.03% | 779,900 | 7866億5725万 | +2.02% | 17.42 | 2.5 |
| 04/15 | 3,254 | 3,255 | 3,218 | 3,232 | -1.25% | 503,700 | 7635億638万 | -0.95% | 16.9 | 2.42 |
| 04/12 | 3,267 | 3,282 | 3,243 | 3,273 | +1.27% | 511,300 | 7731億9195万 | +0.21% | 17.12 | 2.45 |
| 04/11 | 3,225 | 3,240 | 3,184 | 3,232 | +0.97% | 617,200 | 7635億638万 | -1.25% | 16.9 | 2.42 |
| 04/10 | 3,231 | 3,252 | 3,185 | 3,201 | -1.02% | 607,200 | 7561億8314万 | -2.44% | 16.74 | 2.4 |
| 04/09 | 3,222 | 3,257 | 3,202 | 3,234 | +0.75% | 583,100 | 7905億3645万 | -1.64% | 16.91 | 2.43 |
| 04/08 | 3,165 | 3,227 | 3,165 | 3,210 | +1.78% | 642,600 | 7583億924万 | -2.58% | 16.79 | 2.41 |
| 04/05 | 3,109 | 3,162 | 3,096 | 3,154 | +1.68% | 679,700 | 7450億8017万 | -4.51% | 16.5 | 2.37 |
| 04/04 | 3,095 | 3,145 | 3,065 | 3,102 | +0.88% | 939,900 | 7327億9604万 | -6.31% | 16.22 | 2.33 |
| 04/03 | 3,126 | 3,134 | 3,061 | 3,075 | -2.72% | 1,025,000 | 7264億1773万 | -7.46% | 16.08 | 2.31 |
| 04/02 | 3,235 | 3,241 | 3,152 | 3,161 | -3.36% | 850,800 | 7467億3381万 | -5.22% | 16.53 | 2.37 |
| 04/01 | 3,329 | 3,340 | 3,267 | 3,271 | -0.55% | 461,300 | 7995億8093万 | -2.24% | 17.11 | 2.45 |
| 03/29 | 3,234 | 3,294 | 3,230 | 3,289 | +1.7% | 415,700 | 8039億8095万 | -1.82% | 16.21 | 2.54 |
| 03/28 | 3,250 | 3,286 | 3,227 | 3,234 | -1.76% | 605,000 | 7905億3645万 | -3.58% | 15.93 | 2.49 |
| 03/27 | 3,280 | 3,329 | 3,266 | 3,292 | +1.23% | 765,800 | 8047億1429万 | -1.99% | 16.22 | 2.54 |
| 03/26 | 3,330 | 3,336 | 3,248 | 3,252 | -2.11% | 723,500 | 7949億3647万 | -3.3% | 16.02 | 2.51 |
| 03/25 | 3,401 | 3,406 | 3,320 | 3,322 | -2.52% | 441,500 | 8120億4765万 | -1.45% | 16.37 | 2.56 |
| 03/22 | 3,394 | 3,415 | 3,376 | 3,408 | +0.41% | 413,500 | 8330億6996万 | +0.98% | 16.79 | 2.63 |
| 03/21 | 3,450 | 3,461 | 3,385 | 3,394 | -0.85% | 505,400 | 8296億4772万 | +0.56% | 16.72 | 2.62 |
| 03/19 | 3,434 | 3,473 | 3,387 | 3,423 | -0.03% | 529,900 | 8367億3664万 | +1.42% | 16.87 | 2.64 |
| 03/18 | 3,298 | 3,443 | 3,298 | 3,424 | +3.82% | 703,100 | 8369億8108万 | +1.6% | 16.87 | 2.64 |
| 03/15 | 3,273 | 3,317 | 3,270 | 3,298 | +0.73% | 601,700 | 8061億8096万 | -2.08% | 16.25 | 2.54 |
| 03/14 | 3,250 | 3,278 | 3,218 | 3,274 | +0.49% | 435,900 | 8003億1427万 | -2.91% | 16.13 | 2.52 |
| 03/13 | 3,268 | 3,297 | 3,250 | 3,258 | -0.18% | 439,800 | 7964億314万 | -3.61% | 16.05 | 2.51 |
| 03/12 | 3,271 | 3,272 | 3,204 | 3,264 | -0.7% | 369,500 | 7978億6982万 | -3.77% | 16.08 | 2.52 |
| 03/11 | 3,273 | 3,317 | 3,241 | 3,287 | -0.9% | 567,900 | 8034億9206万 | -3.15% | 16.2 | 2.53 |
| 03/08 | 3,405 | 3,426 | 3,309 | 3,317 | -3.91% | 937,200 | 8108億2542万 | -2.27% | 16.34 | 2.56 |
| 03/07 | 3,443 | 3,494 | 3,432 | 3,452 | +0.76% | 551,700 | 8438億2555万 | +1.71% | 17.01 | 2.66 |
| 03/06 | 3,371 | 3,468 | 3,371 | 3,426 | +1.06% | 611,600 | 8374億6997万 | +1.12% | 16.88 | 2.64 |
| 03/05 | 3,399 | 3,404 | 3,364 | 3,390 | -0.32% | 297,100 | 8286億6994万 | +0.18% | 16.7 | 2.61 |
| 03/04 | 3,424 | 3,453 | 3,401 | 3,401 | +0.09% | 361,900 | 8313億5884万 | +0.59% | 16.76 | 2.62 |
| 03/01 | 3,391 | 3,418 | 3,358 | 3,398 | +0.68% | 254,300 | 8306億2550万 | +0.59% | 16.74 | 2.62 |
| 02/29 | 3,364 | 3,389 | 3,346 | 3,375 | -0.38% | 650,000 | 8250億326万 | -0.03% | 16.63 | 2.6 |
| 02/28 | 3,382 | 3,403 | 3,345 | 3,388 | +0.06% | 461,100 | 8281億8105万 | +0.3% | 16.69 | 2.61 |
| 02/27 | 3,418 | 3,434 | 3,382 | 3,386 | -0.97% | 472,900 | 8276億9216万 | +0.24% | 16.68 | 2.61 |
| 02/26 | 3,400 | 3,486 | 3,367 | 3,419 | +0.94% | 618,400 | 8357億5886万 | +1.21% | 16.85 | 2.64 |
| 02/22 | 3,348 | 3,398 | 3,331 | 3,387 | +0.39% | 601,100 | 8279億3660万 | +0.33% | 16.69 | 2.61 |
| 02/21 | 3,376 | 3,377 | 3,333 | 3,374 | +0.15% | 409,500 | 8247億5881万 | -0.06% | 16.62 | 2.6 |
| 02/20 | 3,400 | 3,404 | 3,348 | 3,369 | -0.8% | 338,500 | 8235億3658万 | -0.27% | 16.6 | 2.6 |
| 02/19 | 3,446 | 3,446 | 3,377 | 3,396 | -1.48% | 292,100 | 8301億3661万 | +0.47% | 16.73 | 2.62 |
| 02/16 | 3,447 | 3,483 | 3,426 | 3,447 | +1.09% | 410,000 | 8426億333万 | +1.95% | 16.98 | 2.66 |
| 02/15 | 3,450 | 3,461 | 3,369 | 3,410 | -0.09% | 436,900 | 8335億5885万 | +1.01% | 16.8 | 2.63 |
| 02/14 | 3,388 | 3,436 | 3,369 | 3,413 | +0.62% | 550,700 | 8342億9218万 | +1.22% | 16.82 | 2.63 |
| 02/13 | 3,326 | 3,445 | 3,319 | 3,392 | +2.98% | 666,800 | 8291億5883万 | +0.86% | 16.71 | 2.61 |
| 02/09 | 3,361 | 3,369 | 3,279 | 3,294 | -2.46% | 451,200 | 8052億318万 | -1.7% | 16.23 | 2.54 |
| 02/08 | 3,409 | 3,420 | 3,350 | 3,377 | -0.94% | 871,500 | 8254億9215万 | +0.96% | 16.64 | 2.6 |
| 02/07 | 3,469 | 3,488 | 3,390 | 3,409 | -1.73% | 598,400 | 8333億1440万 | +2.25% | 16.8 | 2.63 |
| 02/06 | 3,537 | 3,537 | 3,439 | 3,469 | -2.67% | 974,600 | 8479億8113万 | +4.43% | 17.09 | 2.67 |
| 02/05 | 3,572 | 3,670 | 3,520 | 3,564 | +7.54% | 1,493,200 | 8712億344万 | +7.71% | 17.56 | 2.75 |
| 02/02 | 3,319 | 3,337 | 3,290 | 3,314 | +0.91% | 883,500 | 8100億9209万 | +0.73% | 16.33 | 2.55 |
| 02/01 | 3,298 | 3,310 | 3,253 | 3,284 | -0.61% | 481,200 | 8027億5872万 | +0.12% | 16.18 | 2.53 |
| 01/31 | 3,295 | 3,304 | 3,248 | 3,304 | -0.51% | 662,000 | 8076億4763万 | +1.04% | 16.28 | 2.55 |
| 01/30 | 3,325 | 3,332 | 3,303 | 3,321 | +0.03% | 441,300 | 8118億320万 | +1.9% | 16.36 | 2.56 |
| 01/29 | 3,315 | 3,326 | 3,301 | 3,320 | +0.15% | 282,200 | 8115億5876万 | +2.25% | 16.36 | 2.56 |
| 01/26 | 3,312 | 3,335 | 3,286 | 3,315 | -0.06% | 462,900 | 8103億3653万 | +2.41% | 16.33 | 2.56 |
| 01/25 | 3,351 | 3,380 | 3,312 | 3,317 | -1.43% | 504,400 | 8108億2542万 | +2.76% | 16.34 | 2.56 |
| 01/24 | 3,383 | 3,404 | 3,351 | 3,365 | -1.2% | 403,200 | 8225億5880万 | +4.57% | 16.58 | 2.59 |
| 01/23 | 3,434 | 3,458 | 3,400 | 3,406 | +0.21% | 410,800 | 8325億8106万 | +6.17% | 16.78 | 2.63 |
| 01/22 | 3,400 | 3,418 | 3,392 | 3,399 | +0.06% | 371,300 | 8308億6995万 | +6.42% | 16.75 | 2.62 |
| 01/19 | 3,433 | 3,433 | 3,362 | 3,397 | +0.83% | 646,200 | 8303億8106万 | +6.79% | 16.74 | 2.62 |
| 01/18 | 3,389 | 3,389 | 3,334 | 3,369 | -0.53% | 696,600 | 8235億3658万 | +6.31% | 16.6 | 2.6 |
| 01/17 | 3,440 | 3,451 | 3,375 | 3,387 | -0.47% | 586,700 | 8279億3660万 | +7.39% | 16.69 | 2.61 |
| 01/16 | 3,428 | 3,430 | 3,395 | 3,403 | -0.56% | 408,300 | 8318億4773万 | +8.34% | 16.77 | 2.62 |
| 01/15 | 3,437 | 3,446 | 3,402 | 3,422 | +0.09% | 410,000 | 8364億9219万 | +9.33% | 16.86 | 2.64 |
| 01/12 | 3,400 | 3,424 | 3,378 | 3,419 | +2.46% | 737,400 | 8357億5886万 | +9.72% | 16.85 | 2.64 |
| 01/11 | 3,341 | 3,358 | 3,301 | 3,337 | +1% | 685,400 | 8157億1433万 | +7.51% | 16.44 | 2.57 |
| 01/10 | 3,220 | 3,324 | 3,220 | 3,304 | +3.28% | 714,800 | 8076億4763万 | +6.75% | 16.28 | 2.55 |
| 01/09 | 3,118 | 3,202 | 3,108 | 3,199 | +3.46% | 573,600 | 7819億8086万 | +3.59% | 15.76 | 2.47 |
| 01/05 | 3,153 | 3,153 | 3,084 | 3,092 | -1.31% | 391,500 | 7558億2521万 | +0.29% | 15.23 | 2.38 |
| 01/04 | 3,077 | 3,134 | 3,056 | 3,133 | +0.84% | 520,500 | 7658億4747万 | +1.69% | 15.44 | 2.41 |
| 2023 | ||||||||||
| 12/29 | 3,096 | 3,110 | 3,085 | 3,107 | -0.13% | 348,200 | 7594億9189万 | +0.91% | 15.3 | 2.36 |
| 12/28 | 3,109 | 3,123 | 3,084 | 3,111 | -0.42% | 396,200 | 7604億6967万 | +1.01% | 15.32 | 2.37 |
| 12/27 | 3,096 | 3,146 | 3,095 | 3,124 | +1% | 462,400 | 7636億4746万 | +1.33% | 15.38 | 2.38 |
| 12/26 | 3,065 | 3,097 | 3,063 | 3,093 | +1.01% | 293,000 | 7560億6965万 | +0.26% | 15.23 | 2.35 |
| 12/25 | 3,079 | 3,083 | 3,057 | 3,062 | +0.49% | 220,500 | 7484億9184万 | -0.87% | 15.07 | 2.33 |
| 12/22 | 3,019 | 3,049 | 3,012 | 3,047 | +1.03% | 368,100 | 7448億2516万 | -1.49% | 15 | 2.32 |
| 12/21 | 2,999 | 3,030 | 2,997 | 3,016 | -0.66% | 309,200 | 7372億4735万 | -2.68% | 14.85 | 2.29 |
| 12/20 | 3,060 | 3,078 | 3,016 | 3,036 | -1.2% | 617,800 | 7421億3626万 | -2.19% | 14.95 | 2.31 |
| 12/19 | 3,060 | 3,084 | 3,053 | 3,073 | -0.07% | 624,200 | 7511億8074万 | -1.03% | 15.13 | 2.34 |
| 12/18 | 3,066 | 3,080 | 3,042 | 3,075 | +0.2% | 459,300 | 7516億6963万 | -0.87% | 15.14 | 2.34 |
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 | |
| 2009年 3月期 | 785 2,355 4/24 | 300 900 10/28 | 6,029,700 2,009,900 11/13 | - | - | +25.58% 11/13 | -28.46% 10/27 |
| 2010年 3月期 | 665 1,995 7/24 | 317 952 2/15 | 26,800,800 8,933,600 8/13 | - | - | +23.32% 5/25 | -27.11% 8/21 |
| 2011年 3月期 | 459 1,377 4/26 | 218 655 3/15 | 5,916,300 1,972,100 2/4 | 1189億3562万 | 565億7431万 | +9.98% 12/8 | -24.96% 3/15 |
| 2012年 3月期 | 326 978 3/30 | 218 656 6/27 654 6/20 | 4,254,900 1,418,300 9/16 | 844億7279万 | 564億8794万 | +16.9% 10/7 | -10.86% 5/17 |
| 2013年 3月期 | 443 1,328 3/5 | 266 798 7/26 | 6,647,700 2,215,900 2/5 | 1147億334万 | 689億2565万 | +17.43% 1/15 | -12.01% 6/4 |
| 2014年 3月期 | 618 1,854 3/7 | 340 1,020 7/16 | 9,936,600 3,312,200 7/3 | 1627億6098万 | 881億46万 | +12.86% 11/22 | -14.06% 7/4 |
| 2015年 3月期 | 752 2,257 3/18 | 508 1,524 5/8 | 7,292,100 2,430,700 12/18 | 1981億3999万 | 1337億9058万 | +10.57% 6/3 | -9.66% 10/17 |
| 2016年 3月期 | 1,028 3,085 12/3 | 719 2,156 4/1 | 4,632,300 1,544,100 3/18 | 2708億2936万 | 1892億7329万 | +12.36% 2/3 | -13.31% 1/21 |
| 2017年 3月期 | 986 2,959 3/21 | 727 2,180 6/24 | 10,917,900 3,639,300 10/31 | 2597億6794万 | 1913億8023万 | +12.79% 7/29 | -13.37% 6/24 |
| 2018年 3月期 | 1,470 4,410 3/16 | 914 2,742 4/17 | 4,642,200 1,547,400 7/31 | 3871億4992万 | 2407億1770万 | +13.52% 11/7 | -6.4% 2/14 |
| 2019年 3月期 | 2,013 6,040 9/26 | 1,353 4,060 12/25 | 3,174,600 1,058,200 8/30 | 5302億4615万 | 3564億2373万 | +16.42% 5/16 | -16.45% 12/25 |
| 2020年 3月期 | 2,440 7,320 2/7 | 1,348 4,045 3/23 | 4,124,400 1,374,800 3/19 | 6426億1619万 | 3551億690万 | +16.43% 4/17 | -31.51% 3/19 |
| 2021年 3月期 | 2,670 3/29 | 1,723 4/3 | 14,957,900 5/29 | 7031億9067万 | 4537億8184万 | +12.11% 2/1 | -8.78% 10/30 |
| 2022年 3月期 | 3,630 11/30 | 2,466 5/13 | 2,209,200 11/30 | 9117億1404万 | 6494億6374万 | +10.58% 3/23 | -12.92% 2/8 |
| 2023年 3月期 | 4,320 9/13 | 2,693 4/18 | 4,595,600 5/31 | 1兆850億 | 6763億7628万 | +19.17% 5/16 | -7.76% 6/15 |
| 2024年 3月期 | 4,095 5/23 | 2,908 11/8 | 3,051,900 5/31 | 1兆10億 | 7108億4725万 | +9.72% 1/12 | -8.28% 6/7 |
| 最新 | 2,986 2024/5/17 | 1,119,900 | 7053億9296万 | -8.26% 3,255 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
219円（2011/06/27） - 1266%（13.66倍）
2,986円（5/17）