株価チャート
株価
5/31
- 前日 (5/30)
- 4,516
- 始値
- 4,527
- 高値
- 4,642
- 安値
- 4,523
- 終値 +2.64%
- 4,635
- 出来高 +65.1%
- 728,600
乖離率
- 株価（5日）
移動平均値 - +2.18%
4,536 - 株価（25日）
移動平均値 - +1.31%
4,575 - 出来高（5日）
移動平均値 - +47.25%
494,800
2024/01/04～2024/05/31
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 | ||||||||||
| 05/31 | 4,527 | 4,642 | 4,523 | 4,635 | +2.64% | 728,600 | 2兆73億 | +1.31% | 19.11 | 2.19 |
| 05/30 | 4,460 | 4,540 | 4,434 | 4,516 | +0.36% | 441,300 | 1兆9558億 | -1.03% | 18.62 | 2.14 |
| 05/29 | 4,549 | 4,569 | 4,467 | 4,500 | -0.68% | 421,400 | 1兆9489億 | -1.23% | 18.55 | 2.13 |
| 05/28 | 4,521 | 4,550 | 4,479 | 4,531 | +0.78% | 419,300 | 1兆9623億 | -0.4% | 18.68 | 2.14 |
| 05/27 | 4,518 | 4,521 | 4,416 | 4,496 | -0.31% | 463,400 | 1兆9471億 | -1.06% | 18.53 | 2.13 |
| 05/24 | 4,444 | 4,515 | 4,409 | 4,510 | +0.16% | 313,700 | 1兆9532億 | -0.66% | 18.59 | 2.13 |
| 05/23 | 4,500 | 4,533 | 4,452 | 4,503 | +0.13% | 349,900 | 1兆9502億 | -0.73% | 18.56 | 2.13 |
| 05/22 | 4,553 | 4,591 | 4,488 | 4,497 | -1.55% | 350,000 | 1兆9476億 | -0.86% | 18.54 | 2.13 |
| 05/21 | 4,550 | 4,598 | 4,524 | 4,568 | +0.66% | 311,400 | 1兆9783億 | +0.73% | 18.83 | 2.16 |
| 05/20 | 4,599 | 4,623 | 4,521 | 4,538 | -1.35% | 456,700 | 1兆9653億 | +0.13% | 18.71 | 2.15 |
| 05/17 | 4,644 | 4,666 | 4,593 | 4,600 | -0.52% | 448,100 | 1兆9922億 | +1.52% | 18.96 | 2.18 |
| 05/16 | 4,650 | 4,697 | 4,610 | 4,624 | +1.16% | 493,200 | 2兆26億 | +2.12% | 19.06 | 2.19 |
| 05/15 | 4,730 | 4,781 | 4,560 | 4,571 | -3.75% | 858,600 | 1兆9796億 | +1.04% | 18.84 | 2.16 |
| 05/14 | 4,713 | 4,784 | 4,581 | 4,749 | +0.76% | 1,225,700 | 2兆567億 | +5% | 19.58 | 2.25 |
| 05/13 | 4,700 | 4,734 | 4,598 | 4,713 | +0.28% | 880,100 | 2兆411億 | +4.43% | 19.43 | 2.23 |
| 05/10 | 4,700 | 4,837 | 4,679 | 4,700 | +0.84% | 988,300 | 2兆355億 | +4.4% | 19.38 | 2.22 |
| 05/09 | 4,576 | 4,698 | 4,556 | 4,661 | +3.44% | 512,900 | 2兆186億 | +3.65% | 19.21 | 2.21 |
| 05/08 | 4,517 | 4,545 | 4,477 | 4,506 | -1.01% | 780,200 | 1兆9515億 | +0.27% | 18.58 | 2.13 |
| 05/07 | 4,709 | 4,710 | 4,525 | 4,552 | -3.11% | 1,223,300 | 1兆9714億 | +1.09% | 18.77 | 2.15 |
| 05/02 | 4,700 | 4,737 | 4,662 | 4,698 | +0.45% | 684,400 | 2兆346億 | +4.17% | 19.37 | 2.22 |
| 05/01 | 4,705 | 4,769 | 4,663 | 4,677 | -0.6% | 839,700 | 2兆255億 | +3.54% | 19.28 | 2.21 |
| 04/30 | 4,637 | 4,709 | 4,618 | 4,705 | +3.47% | 805,100 | 2兆377億 | +4.02% | 19.4 | 2.23 |
| 04/26 | 4,448 | 4,604 | 4,392 | 4,547 | +5.47% | 1,300,500 | 1兆9692億 | +0.44% | 18.74 | 2.15 |
| 04/25 | 4,322 | 4,340 | 4,266 | 4,311 | -3.25% | 661,000 | 1兆8670億 | -5.06% | 17.77 | 2.04 |
| 04/24 | 4,388 | 4,482 | 4,384 | 4,456 | +2.39% | 425,000 | 1兆9298億 | -2.32% | 18.37 | 2.11 |
| 04/23 | 4,388 | 4,397 | 4,314 | 4,352 | +0.46% | 343,200 | 1兆8848億 | -4.85% | 17.94 | 2.06 |
| 04/22 | 4,363 | 4,393 | 4,302 | 4,332 | +0.3% | 415,500 | 1兆8761億 | -5.52% | 17.86 | 2.05 |
| 04/19 | 4,361 | 4,419 | 4,222 | 4,319 | -1.97% | 521,000 | 1兆8705億 | -6.01% | 17.8 | 2.04 |
| 04/18 | 4,381 | 4,453 | 4,343 | 4,406 | +0.02% | 419,800 | 1兆9082億 | -4.38% | 18.16 | 2.09 |
| 04/17 | 4,403 | 4,447 | 4,318 | 4,405 | -0.09% | 506,300 | 1兆9077億 | -4.63% | 18.16 | 2.09 |
| 04/16 | 4,429 | 4,447 | 4,344 | 4,409 | -2% | 803,500 | 1兆9095億 | -4.88% | 18.18 | 2.09 |
| 04/15 | 4,412 | 4,499 | 4,386 | 4,499 | +0.38% | 426,000 | 1兆9484億 | -3.25% | 18.55 | 2.13 |
| 04/12 | 4,550 | 4,579 | 4,468 | 4,482 | -0.4% | 359,900 | 1兆9411億 | -4.01% | 18.48 | 2.12 |
| 04/11 | 4,442 | 4,500 | 4,371 | 4,500 | -0.27% | 561,700 | 1兆9489億 | -4.01% | 18.55 | 2.13 |
| 04/10 | 4,495 | 4,546 | 4,441 | 4,512 | +0.18% | 337,200 | 1兆9541億 | -4.08% | 18.6 | 2.14 |
| 04/09 | 4,530 | 4,551 | 4,465 | 4,504 | -0.57% | 705,600 | 1兆9506億 | -4.5% | 18.57 | 2.13 |
| 04/08 | 4,570 | 4,600 | 4,503 | 4,530 | -0.26% | 430,700 | 1兆9619億 | -4.01% | 18.67 | 2.14 |
| 04/05 | 4,377 | 4,554 | 4,352 | 4,542 | +0.55% | 703,300 | 1兆9671億 | -3.67% | 18.72 | 2.15 |
| 04/04 | 4,444 | 4,558 | 4,415 | 4,517 | +1.76% | 612,300 | 1兆9562億 | -4.02% | 18.62 | 2.14 |
| 04/03 | 4,351 | 4,504 | 4,333 | 4,439 | -2.67% | 1,000,600 | 1兆9224億 | -5.57% | 18.3 | 2.1 |
| 04/02 | 4,565 | 4,627 | 4,524 | 4,561 | -0.37% | 534,100 | 1兆9753億 | -2.92% | 18.8 | 2.16 |
| 04/01 | 4,738 | 4,741 | 4,514 | 4,578 | -3.58% | 524,800 | 1兆9826億 | -2.3% | 18.87 | 2.17 |
| 03/29 | 4,750 | 4,781 | 4,648 | 4,748 | +0.44% | 637,600 | 2兆563億 | +1.65% | 19.41 | 2.25 |
| 03/28 | 4,830 | 4,850 | 4,693 | 4,727 | -2.92% | 553,800 | 2兆472億 | +1.7% | 19.32 | 2.24 |
| 03/27 | 4,892 | 4,909 | 4,840 | 4,869 | +0.79% | 600,500 | 2兆1087億 | +5.3% | 19.9 | 2.3 |
| 03/26 | 4,780 | 4,881 | 4,755 | 4,831 | +0.42% | 503,200 | 2兆922億 | +5.14% | 19.75 | 2.29 |
| 03/25 | 4,931 | 4,935 | 4,793 | 4,811 | -1.47% | 470,300 | 2兆836億 | +5.3% | 19.66 | 2.28 |
| 03/22 | 4,840 | 4,929 | 4,820 | 4,883 | +1.01% | 582,700 | 2兆1147億 | +7.6% | 19.96 | 2.31 |
| 03/21 | 4,860 | 4,883 | 4,776 | 4,834 | +1.79% | 724,300 | 2兆935億 | +7.21% | 19.76 | 2.29 |
| 03/19 | 4,640 | 4,755 | 4,620 | 4,749 | +2.35% | 776,600 | 2兆567億 | +5.89% | 19.41 | 2.25 |
| 03/18 | 4,536 | 4,755 | 4,536 | 4,640 | +1.53% | 1,098,400 | 2兆95億 | +4.11% | 18.97 | 2.2 |
| 03/15 | 4,565 | 4,630 | 4,541 | 4,570 | -1.72% | 968,300 | 1兆9792億 | +2.95% | 18.68 | 2.16 |
| 03/14 | 4,655 | 4,655 | 4,530 | 4,650 | -0.7% | 1,070,400 | 2兆138億 | +5.16% | 19.01 | 2.2 |
| 03/13 | 4,747 | 4,789 | 4,651 | 4,683 | -2.42% | 856,000 | 2兆281億 | +6.43% | 19.14 | 2.22 |
| 03/12 | 4,711 | 4,801 | 4,632 | 4,799 | +0.38% | 744,500 | 2兆784億 | +9.64% | 19.62 | 2.27 |
| 03/11 | 4,927 | 4,943 | 4,666 | 4,781 | -4.32% | 973,200 | 2兆706億 | +10.14% | 19.54 | 2.26 |
| 03/08 | 4,996 | 5,110 | 4,956 | 4,997 | +1.11% | 1,134,500 | 2兆1641億 | +16.21% | 20.42 | 2.37 |
| 03/07 | 4,935 | 5,024 | 4,880 | 4,942 | +0.98% | 880,200 | 2兆1403億 | +16.25% | 20.2 | 2.34 |
| 03/06 | 4,891 | 4,960 | 4,812 | 4,894 | +1.51% | 1,039,300 | 2兆1195億 | +16.44% | 20 | 2.32 |
| 03/05 | 4,576 | 4,841 | 4,576 | 4,821 | +5.35% | 1,170,100 | 2兆879億 | +15.97% | 19.71 | 2.28 |
| 03/04 | 4,493 | 4,605 | 4,483 | 4,576 | +3.46% | 750,200 | 1兆9818億 | +11.26% | 18.7 | 2.17 |
| 03/01 | 4,394 | 4,433 | 4,338 | 4,423 | +1.96% | 397,000 | 1兆9155億 | +8.43% | 18.08 | 2.09 |
| 02/29 | 4,363 | 4,444 | 4,328 | 4,338 | -1.07% | 1,064,300 | 1兆8787億 | +7.06% | 17.73 | 2.05 |
| 02/28 | 4,369 | 4,447 | 4,340 | 4,385 | +0.8% | 601,200 | 1兆8991億 | +8.84% | 17.92 | 2.08 |
| 02/27 | 4,401 | 4,447 | 4,320 | 4,350 | +2.09% | 881,800 | 1兆8839億 | +8.61% | 17.78 | 2.06 |
| 02/26 | 4,254 | 4,305 | 4,247 | 4,261 | +0.85% | 666,500 | 1兆8454億 | +7.03% | 17.42 | 2.02 |
| 02/22 | 4,180 | 4,318 | 4,166 | 4,225 | +1.66% | 763,100 | 1兆8298億 | +6.8% | 17.27 | 2 |
| 02/21 | 4,104 | 4,156 | 4,059 | 4,156 | +0.78% | 571,900 | 1兆7999億 | +5.54% | 16.99 | 1.97 |
| 02/20 | 4,124 | 4,140 | 4,066 | 4,124 | -0.84% | 363,700 | 1兆7860億 | +5.07% | 16.86 | 1.95 |
| 02/19 | 4,153 | 4,177 | 4,120 | 4,159 | -0.1% | 290,000 | 1兆8012億 | +6.18% | 17 | 1.97 |
| 02/16 | 4,127 | 4,224 | 4,096 | 4,163 | +2.61% | 593,300 | 1兆8029億 | +6.63% | 17.02 | 1.97 |
| 02/15 | 4,170 | 4,195 | 4,028 | 4,057 | -2.26% | 547,500 | 1兆7570億 | +4.21% | 16.58 | 1.92 |
| 02/14 | 4,176 | 4,194 | 4,089 | 4,151 | -1.73% | 705,800 | 1兆7977億 | +6.87% | 16.97 | 1.96 |
| 02/13 | 4,100 | 4,239 | 4,100 | 4,224 | +4.19% | 952,900 | 1兆8293億 | +9.18% | 17.27 | 2 |
| 02/09 | 4,165 | 4,167 | 4,054 | 4,054 | -3.45% | 944,300 | 1兆7557億 | +5.27% | 16.57 | 1.92 |
| 02/08 | 4,195 | 4,281 | 4,181 | 4,199 | +1.23% | 884,700 | 1兆8185億 | +9.35% | 17.16 | 1.99 |
| 02/07 | 4,050 | 4,190 | 3,960 | 4,148 | +1.22% | 939,300 | 1兆7964億 | +8.5% | 16.95 | 1.96 |
| 02/06 | 4,156 | 4,193 | 4,040 | 4,098 | -0.34% | 1,041,100 | 1兆7748億 | +7.64% | 16.75 | 1.94 |
| 02/05 | 4,000 | 4,159 | 3,855 | 4,112 | +5.63% | 2,272,300 | 1兆7808億 | +8.41% | 16.81 | 1.95 |
| 02/02 | 3,858 | 3,919 | 3,823 | 3,893 | +3.7% | 1,091,900 | 1兆6860億 | +3.1% | 15.91 | 1.84 |
| 02/01 | 3,733 | 3,784 | 3,706 | 3,754 | -0.42% | 405,100 | 1兆6258億 | -0.35% | 15.34 | 1.78 |
| 01/31 | 3,712 | 3,770 | 3,701 | 3,770 | +1.1% | 531,300 | 1兆6327億 | +0.13% | 15.41 | 1.78 |
| 01/30 | 3,785 | 3,793 | 3,723 | 3,729 | -0.98% | 346,800 | 1兆6150億 | -0.88% | 15.24 | 1.77 |
| 01/29 | 3,740 | 3,776 | 3,697 | 3,766 | +1.59% | 343,500 | 1兆6310億 | +0.03% | 15.39 | 1.78 |
| 01/26 | 3,799 | 3,799 | 3,702 | 3,707 | -0.86% | 596,400 | 1兆6054億 | -1.51% | 15.15 | 1.75 |
| 01/25 | 3,693 | 3,739 | 3,693 | 3,739 | +0.3% | 583,500 | 1兆6193億 | -0.72% | 15.28 | 1.77 |
| 01/24 | 3,737 | 3,749 | 3,696 | 3,728 | -1.17% | 562,300 | 1兆6145億 | -1.04% | 15.24 | 1.76 |
| 01/23 | 3,800 | 3,830 | 3,738 | 3,772 | -0.66% | 606,600 | 1兆6336億 | +0.11% | 15.42 | 1.79 |
| 01/22 | 3,724 | 3,797 | 3,717 | 3,797 | +1.61% | 755,000 | 1兆6444億 | +0.72% | 15.52 | 1.8 |
| 01/19 | 3,717 | 3,788 | 3,684 | 3,737 | +2.47% | 822,900 | 1兆6184億 | -0.77% | 15.27 | 1.77 |
| 01/18 | 3,712 | 3,749 | 3,624 | 3,647 | -3.06% | 711,100 | 1兆5794億 | -3.19% | 14.91 | 1.73 |
| 01/17 | 3,850 | 3,887 | 3,761 | 3,762 | -1.65% | 396,100 | 1兆6292億 | -0.08% | 15.38 | 1.78 |
| 01/16 | 3,898 | 3,907 | 3,825 | 3,825 | -2.6% | 542,000 | 1兆6565億 | +1.59% | 15.63 | 1.81 |
| 01/15 | 3,815 | 3,947 | 3,815 | 3,927 | +2.4% | 488,100 | 1兆7007億 | +4.33% | 16.05 | 1.86 |
| 01/12 | 3,886 | 3,898 | 3,814 | 3,835 | -1.52% | 607,000 | 1兆6609億 | +2.08% | 15.68 | 1.82 |
| 01/11 | 3,933 | 3,950 | 3,893 | 3,894 | +1.64% | 756,000 | 1兆6864億 | +3.65% | 15.92 | 1.84 |
| 01/10 | 3,800 | 3,865 | 3,800 | 3,831 | +1.75% | 503,200 | 1兆6591億 | +1.94% | 15.66 | 1.81 |
| 01/09 | 3,824 | 3,836 | 3,717 | 3,765 | -0.71% | 688,400 | 1兆6305億 | +0.13% | 15.39 | 1.78 |
| 01/05 | 3,769 | 3,825 | 3,769 | 3,792 | +0.66% | 361,500 | 1兆6422億 | +0.64% | 15.5 | 1.79 |
| 01/04 | 3,797 | 3,805 | 3,711 | 3,767 | -0.24% | 567,600 | 1兆6314億 | -0.29% | 15.4 | 1.78 |
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 | 1,169 8/9 | 763 3/18 | 6,325,000 8/13 | - | - | +9.75% 7/20 | -13.55% 3/18 |
| 2009年 3月期 | 991 9/3 | 495 10/28 | 5,024,000 10/10 | - | - | +15.45% 4/20 | -28.77% 10/27 |
| 2010年 3月期 | 1,145 9/24 | 625 4/1 | 6,610,000 9/2 | - | - | +13.33% 6/22 | -9.04% 11/9 |
| 2011年 3月期 | 910 4/2 | 546 3/15 | 4,182,000 4/1 | 3668億1372万 | 2200億8823万 | +6.83% 9/17 | -20.63% 3/15 |
| 2012年 3月期 | 702 4/1 | 506 9/26 | 4,436,000 3/16 | 2829億7058万 | 2039億6455万 | +9.22% 3/16 | -8.29% 8/9 |
| 2013年 3月期 | 713 3/21 | 362 10/1 | 4,995,000 2/7 | 2874億459万 | 1459億1930万 | +19% 1/21 | -13.56% 8/3 |
| 2014年 3月期 | 844 5/22 | 578 4/4 | 3,288,000 6/21 | 3402億964万 | 2329億8717万 | +22.69% 5/20 | -15.44% 6/13 |
| 2015年 3月期 | 1,950 3/3 | 768 4/15 4/11 | 8,686,000 5/13 | 8445億3103万 | 3326億1529万 | +44.92% 11/25 | -8.94% 4/1 |
| 2016年 3月期 | 1,783 8/11 | 938 1/21 | 9,314,400 10/29 | 7722億452万 | 4062億4108万 | +17.88% 8/10 | -20.16% 9/8 |
| 2017年 3月期 | 1,485 3/2 | 791 6/24 | 3,345,200 5/12 | 6431億4286万 | 3425億7643万 | +17.21% 12/8 | -15.55% 6/24 |
| 2018年 3月期 | 1,768 1/29 | 1,113 5/31 | 3,834,300 5/11 | 7657億813万 | 4820億3232万 | +8.73% 11/9 | -11.11% 5/18 |
| 2019年 3月期 | 2,003 12/17 | 1,485 7/5 | 4,768,000 7/6 | 8674億8495万 | 6431億4286万 | +11.65% 7/17 | -13% 8/13 |
| 2020年 3月期 | 2,712 11/19 | 1,165 3/19 | 2,925,800 5/14 | 1兆1745億 | 5045億5315万 | +15.22% 5/17 | -39% 3/19 |
| 2021年 3月期 | 2,199 3/30 | 1,456 4/3 | 2,956,200 1/28 | 9523億7114万 | 6305億8317万 | +15.88% 6/8 | -8.67% 9/30 |
| 2022年 3月期 | 3,100 9/13 | 1,994 4/21 | 3,729,700 10/28 | 1兆3425億 | 8635億8711万 | +15.96% 9/13 | -9.86% 1/27 |
| 2023年 3月期 | 2,650 8/19 | 1,905 12/23 | 2,632,800 2/3 | 1兆1476億 | 8250億4185万 | +12.75% 8/17 | -11.89% 12/23 |
| 2024年 3月期 | 5,110 3/8 | 2,310 4/7 4/6 | 2,573,400 5/12 | 2兆2131億 | 1兆4億 | +16.72% 5/19 | -8.63% 12/8 |
| 最新 | 4,635 2024/5/31 | 728,600 | 2兆73億 | +1.31% 4,575 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 78%（1.78倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/05/31 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
203円（1997/12/24） - 2183%（22.83倍）
4,635円（5/31）