株価チャート
株価
5/17
- 前日 (5/16)
- 3,199
- 始値
- 3,216
- 高値
- 3,308
- 安値
- 3,206
- 終値 +1.97%
- 3,262
- 出来高 +17.66%
- 1,830,300
乖離率
- 株価(5日)
移動平均値 - +2.71%
3,176 - 株価(25日)
移動平均値 - +10.76%
2,945 - 出来高(5日)
移動平均値 - +5.92%
1,727,980
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 | 3,216 | 3,308 | 3,206 | 3,262 | +1.97% | 1,830,300 | 1兆3931億 | +10.76% | 18.58 | 1.87 |
05/16 | 3,179 | 3,220 | 3,106 | 3,199 | +2.89% | 1,555,600 | 1兆3662億 | +9.14% | 18.22 | 1.84 |
05/15 | 3,120 | 3,193 | 3,094 | 3,109 | -0.35% | 1,056,600 | 1兆3277億 | +6.55% | 17.71 | 1.79 |
05/14 | 3,169 | 3,243 | 3,103 | 3,120 | -2.19% | 1,552,500 | 1兆3324億 | +7.29% | 17.77 | 1.79 |
05/13 | 3,260 | 3,269 | 3,120 | 3,190 | +5.91% | 2,644,900 | 1兆3623億 | +10% | 18.17 | 1.83 |
05/10 | 3,040 | 3,066 | 2,966 | 3,012 | +0.7% | 1,607,600 | 1兆2863億 | +4.26% | 17.16 | 1.73 |
05/09 | 2,970 | 3,015 | 2,969 | 2,991 | +0.37% | 884,000 | 1兆2773億 | +3.64% | 17.04 | 1.72 |
05/08 | 2,965 | 2,991 | 2,949 | 2,980 | -1.13% | 1,235,100 | 1兆2727億 | +3.33% | 16.97 | 1.71 |
05/07 | 3,000 | 3,032 | 2,971 | 3,014 | +3.01% | 1,492,600 | 1兆2872億 | +4.58% | 17.17 | 1.73 |
05/02 | 2,936 | 2,952 | 2,923 | 2,926 | -1.55% | 858,800 | 1兆2496億 | +1.6% | 16.67 | 1.68 |
05/01 | 2,947 | 2,979 | 2,929 | 2,972 | -0.34% | 1,194,500 | 1兆2692億 | +3.12% | 16.93 | 1.71 |
04/30 | 3,010 | 3,024 | 2,970 | 2,982 | +0.74% | 1,255,800 | 1兆2735億 | +3.47% | 16.98 | 1.71 |
04/26 | 2,919 | 2,973 | 2,919 | 2,960 | +1.13% | 1,442,700 | 1兆2641億 | +2.78% | 16.86 | 1.7 |
04/25 | 2,951 | 2,960 | 2,906 | 2,927 | -0.85% | 1,247,800 | 1兆2500億 | +1.56% | 16.67 | 1.68 |
04/24 | 2,871 | 2,956 | 2,869 | 2,952 | +4.64% | 1,822,500 | 1兆2607億 | +2.29% | 16.81 | 1.7 |
04/23 | 2,806 | 2,834 | 2,788 | 2,821 | +1.4% | 908,300 | 1兆2047億 | -2.25% | 16.07 | 1.62 |
04/22 | 2,785 | 2,790 | 2,726 | 2,782 | +1.31% | 1,314,700 | 1兆1881億 | -3.77% | 15.85 | 1.6 |
04/19 | 2,806 | 2,813 | 2,690 | 2,746 | -3.28% | 1,915,100 | 1兆1727億 | -5.15% | 15.64 | 1.58 |
04/18 | 2,775 | 2,840 | 2,766 | 2,839 | +2.12% | 1,003,300 | 1兆2124億 | -2.17% | 16.17 | 1.63 |
04/17 | 2,790 | 2,806 | 2,764 | 2,780 | -0.07% | 1,210,500 | 1兆1872億 | -4.34% | 15.83 | 1.6 |
04/16 | 2,757 | 2,807 | 2,756 | 2,782 | -0.78% | 1,089,800 | 1兆1881億 | -4.53% | 15.85 | 1.6 |
04/15 | 2,799 | 2,823 | 2,788 | 2,804 | -0.85% | 1,652,500 | 1兆1975億 | -4.04% | 15.97 | 1.61 |
04/12 | 2,814 | 2,867 | 2,812 | 2,828 | +0.86% | 1,270,800 | 1兆2077億 | -3.65% | 16.11 | 1.62 |
04/11 | 2,804 | 2,822 | 2,791 | 2,804 | -1.68% | 1,837,900 | 1兆1975億 | -4.85% | 15.97 | 1.61 |
04/10 | 2,891 | 2,918 | 2,838 | 2,852 | -1.66% | 1,796,900 | 1兆2180億 | -3.68% | 16.24 | 1.64 |
04/09 | 2,900 | 2,908 | 2,859 | 2,900 | +0.69% | 1,025,200 | 1兆2385億 | -2.46% | 16.52 | 1.67 |
04/08 | 2,874 | 2,887 | 2,846 | 2,880 | +1.09% | 970,300 | 1兆2299億 | -3.49% | 16.4 | 1.65 |
04/05 | 2,777 | 2,852 | 2,758 | 2,849 | -2.66% | 2,502,800 | 1兆2167億 | -4.87% | 16.23 | 1.64 |
04/04 | 2,947 | 2,976 | 2,909 | 2,927 | +0.69% | 1,445,200 | 1兆2500億 | -2.6% | 16.67 | 1.68 |
04/03 | 2,923 | 2,925 | 2,865 | 2,907 | -1.22% | 1,344,100 | 1兆2415億 | -3.45% | 16.56 | 1.67 |
04/02 | 2,910 | 2,992 | 2,910 | 2,943 | +0.31% | 1,738,900 | 1兆2568億 | -2.49% | 16.76 | 1.69 |
04/01 | 2,975 | 2,997 | 2,905 | 2,934 | -0.58% | 1,201,100 | 1兆2530億 | -2.94% | 16.71 | 1.68 |
03/29 | 2,966 | 2,979 | 2,943 | 2,951 | 0% | 1,476,500 | 1兆2603億 | -2.58% | 22.08 | 1.69 |
03/28 | 2,930 | 2,974 | 2,912 | 2,951 | -0.71% | 1,106,100 | 1兆2603億 | -2.7% | 22.08 | 1.69 |
03/27 | 3,007 | 3,033 | 2,972 | 2,972 | -0.54% | 1,247,000 | 1兆2692億 | -2.11% | 22.24 | 1.71 |
03/26 | 2,916 | 2,994 | 2,905 | 2,988 | +1.88% | 1,296,300 | 1兆2761億 | -1.68% | 22.36 | 1.72 |
03/25 | 2,967 | 2,988 | 2,923 | 2,933 | -2.3% | 1,238,000 | 1兆2526億 | -3.65% | 21.95 | 1.68 |
03/22 | 3,000 | 3,033 | 2,957 | 3,002 | -0.86% | 1,557,900 | 1兆2820億 | -1.51% | 22.47 | 1.72 |
03/21 | 3,000 | 3,052 | 2,994 | 3,028 | +2.57% | 1,109,200 | 1兆2932億 | -0.66% | 22.66 | 1.74 |
03/19 | 2,900 | 2,955 | 2,864 | 2,952 | +0.68% | 2,241,600 | 1兆2607億 | -3.18% | 22.09 | 1.7 |
03/18 | 2,910 | 2,948 | 2,906 | 2,932 | +1.45% | 1,571,600 | 1兆2522億 | -3.87% | 21.94 | 1.68 |
03/15 | 2,873 | 2,904 | 2,859 | 2,890 | -0.79% | 1,833,200 | 1兆2342億 | -5.25% | 21.63 | 1.66 |
03/14 | 2,950 | 2,961 | 2,884 | 2,913 | -1.02% | 1,512,600 | 1兆2440億 | -4.52% | 21.8 | 1.67 |
03/13 | 3,005 | 3,007 | 2,897 | 2,943 | -1.18% | 1,439,900 | 1兆2568億 | -3.48% | 22.02 | 1.69 |
03/12 | 2,951 | 2,978 | 2,915 | 2,978 | -0.77% | 1,452,300 | 1兆2718億 | -2.3% | 22.29 | 1.71 |
03/11 | 3,070 | 3,078 | 2,961 | 3,001 | -3.94% | 1,968,100 | 1兆2816億 | -1.7% | 22.46 | 1.72 |
03/08 | 3,125 | 3,137 | 3,109 | 3,124 | -0.29% | 2,017,800 | 1兆3341億 | +2.26% | 23.38 | 1.79 |
03/07 | 3,144 | 3,172 | 3,098 | 3,133 | +0.06% | 1,425,100 | 1兆3380億 | +2.59% | 23.45 | 1.8 |
03/06 | 3,130 | 3,139 | 3,095 | 3,131 | -1.29% | 1,503,600 | 1兆3371億 | +2.55% | 23.43 | 1.8 |
03/05 | 3,138 | 3,199 | 3,136 | 3,172 | +0.06% | 1,285,500 | 1兆3546億 | +4.03% | 23.74 | 1.82 |
03/04 | 3,168 | 3,197 | 3,144 | 3,170 | +0.35% | 1,164,400 | 1兆3538億 | +4.21% | 23.72 | 1.82 |
03/01 | 3,112 | 3,176 | 3,103 | 3,159 | +2.07% | 1,808,100 | 1兆3491億 | +4.02% | 23.64 | 1.81 |
02/29 | 3,075 | 3,107 | 3,064 | 3,095 | +0.85% | 1,421,900 | 1兆3218億 | +2.08% | 23.16 | 1.78 |
02/28 | 3,090 | 3,109 | 3,051 | 3,069 | -0.36% | 863,400 | 1兆3107億 | +1.25% | 22.97 | 1.76 |
02/27 | 3,077 | 3,110 | 3,058 | 3,080 | +0.23% | 926,400 | 1兆3154億 | +1.58% | 23.05 | 1.77 |
02/26 | 3,125 | 3,135 | 3,061 | 3,073 | -0.71% | 1,370,000 | 1兆3124億 | +1.52% | 23 | 1.76 |
02/22 | 3,070 | 3,107 | 3,059 | 3,095 | +2.08% | 1,367,000 | 1兆3218億 | +2.48% | 23.16 | 1.78 |
02/21 | 3,038 | 3,050 | 2,992 | 3,032 | -0.07% | 1,130,200 | 1兆2949億 | +0.73% | 22.69 | 1.74 |
02/20 | 3,010 | 3,050 | 3,010 | 3,034 | -0.16% | 1,165,300 | 1兆2957億 | +0.93% | 22.71 | 1.74 |
02/19 | 3,111 | 3,117 | 3,017 | 3,039 | -2.6% | 1,341,200 | 1兆2978億 | +1.17% | 22.74 | 1.75 |
02/16 | 3,085 | 3,139 | 3,066 | 3,120 | +2.4% | 1,384,800 | 1兆3324億 | +3.97% | 23.35 | 1.79 |
02/15 | 3,033 | 3,096 | 3,022 | 3,047 | +1.57% | 1,258,500 | 1兆3013億 | +1.74% | 22.8 | 1.75 |
02/14 | 2,994 | 3,028 | 2,987 | 3,000 | -1.74% | 1,115,300 | 1兆2812億 | +0.3% | 22.45 | 1.72 |
02/13 | 2,972 | 3,062 | 2,972 | 3,053 | +3.25% | 1,167,200 | 1兆3038億 | +2.24% | 22.85 | 1.75 |
02/09 | 2,980 | 3,014 | 2,944 | 2,957 | +0.24% | 1,561,700 | 1兆2628億 | -0.71% | 22.13 | 1.7 |
02/08 | 2,950 | 2,964 | 2,909 | 2,950 | +1.13% | 1,741,600 | 1兆2598億 | -0.84% | 22.08 | 1.69 |
02/07 | 2,844 | 2,920 | 2,832 | 2,917 | +2.21% | 2,234,900 | 1兆2457億 | -1.88% | 21.83 | 1.68 |
02/06 | 2,935 | 2,951 | 2,828 | 2,854 | -2.29% | 4,037,600 | 1兆2188億 | -4% | 21.36 | 1.64 |
02/05 | 2,961 | 2,998 | 2,885 | 2,921 | -5.8% | 4,315,600 | 1兆2475億 | -1.78% | 21.86 | 1.68 |
02/02 | 3,085 | 3,125 | 3,059 | 3,101 | +1.31% | 1,661,700 | 1兆3243億 | +4.34% | 23.21 | 1.78 |
02/01 | 3,055 | 3,078 | 3,033 | 3,061 | -0.94% | 1,140,100 | 1兆3072億 | +3.31% | 22.91 | 1.76 |
01/31 | 3,043 | 3,090 | 3,038 | 3,090 | -0.23% | 1,630,800 | 1兆3196億 | +4.57% | 23.12 | 1.77 |
01/30 | 3,067 | 3,122 | 3,045 | 3,097 | +2.14% | 1,506,000 | 1兆3226億 | +5.05% | 23.18 | 1.78 |
01/29 | 3,011 | 3,047 | 3,002 | 3,032 | +0.86% | 820,000 | 1兆2949億 | +3.09% | 22.69 | 1.74 |
01/26 | 3,039 | 3,041 | 2,991 | 3,006 | -1.44% | 1,234,000 | 1兆2838億 | +2.45% | 22.5 | 1.73 |
01/25 | 3,017 | 3,056 | 3,017 | 3,050 | +0.46% | 932,400 | 1兆3025億 | +4.2% | 22.83 | 1.75 |
01/24 | 3,045 | 3,051 | 3,015 | 3,036 | -1.08% | 1,063,700 | 1兆2966億 | +4.01% | 22.72 | 1.74 |
01/23 | 3,090 | 3,117 | 3,056 | 3,069 | -0.42% | 1,329,000 | 1兆3107億 | +5.5% | 22.97 | 1.76 |
01/22 | 3,021 | 3,090 | 3,021 | 3,082 | +3.74% | 1,632,800 | 1兆3162億 | +6.42% | 23.07 | 1.77 |
01/19 | 2,929 | 2,977 | 2,917 | 2,971 | +3.2% | 1,077,000 | 1兆2688億 | +3.16% | 22.23 | 1.71 |
01/18 | 2,870 | 2,893 | 2,852 | 2,879 | +0.52% | 859,700 | 1兆2295億 | +0.31% | 21.55 | 1.65 |
01/17 | 2,939 | 2,942 | 2,856 | 2,864 | -1.61% | 1,679,500 | 1兆2231億 | +0.07% | 21.43 | 1.64 |
01/16 | 2,982 | 3,002 | 2,907 | 2,911 | -2.41% | 1,632,900 | 1兆2432億 | +1.82% | 21.79 | 1.67 |
01/15 | 2,977 | 3,014 | 2,946 | 2,983 | +0.13% | 1,473,600 | 1兆2739億 | +4.45% | 22.32 | 1.71 |
01/12 | 3,015 | 3,015 | 2,951 | 2,979 | +0.47% | 1,595,400 | 1兆2722億 | +4.67% | 22.29 | 1.71 |
01/11 | 2,980 | 2,995 | 2,963 | 2,965 | +1.02% | 1,187,000 | 1兆2662億 | +4.51% | 22.19 | 1.7 |
01/10 | 2,887 | 2,957 | 2,887 | 2,935 | +1.66% | 1,444,400 | 1兆2534億 | +3.67% | 21.96 | 1.69 |
01/09 | 2,885 | 2,931 | 2,873 | 2,887 | +0.94% | 1,142,700 | 1兆2329億 | +2.16% | 21.61 | 1.66 |
01/05 | 2,881 | 2,900 | 2,853 | 2,860 | -0.73% | 1,069,300 | 1兆2214億 | +1.38% | 21.4 | 1.64 |
01/04 | 2,799 | 2,892 | 2,774 | 2,881 | -0.62% | 1,286,600 | 1兆2304億 | +2.24% | 21.56 | 1.65 |
2023 | ||||||||||
12/29 | 2,876 | 2,914 | 2,876 | 2,899 | -0.24% | 687,900 | 1兆2381億 | +2.95% | 21.7 | 1.76 |
12/28 | 2,876 | 2,918 | 2,873 | 2,906 | +0.41% | 537,900 | 1兆2410億 | +3.27% | 21.75 | 1.76 |
12/27 | 2,884 | 2,919 | 2,881 | 2,894 | +1.05% | 949,100 | 1兆2359億 | +2.99% | 21.66 | 1.75 |
12/26 | 2,865 | 2,880 | 2,848 | 2,864 | +0.07% | 606,100 | 1兆2231億 | +2.03% | 21.43 | 1.74 |
12/25 | 2,880 | 2,897 | 2,841 | 2,862 | -0.38% | 544,400 | 1兆2223億 | +2.03% | 21.42 | 1.73 |
12/22 | 2,909 | 2,916 | 2,872 | 2,873 | -1.24% | 1,148,100 | 1兆2270億 | +2.53% | 21.5 | 1.74 |
12/21 | 2,870 | 2,916 | 2,854 | 2,909 | -0.34% | 1,147,900 | 1兆2423億 | +3.93% | 21.77 | 1.76 |
12/20 | 2,894 | 2,956 | 2,890 | 2,919 | +1.96% | 1,836,200 | 1兆2466億 | +4.51% | 21.85 | 1.77 |
12/19 | 2,828 | 2,863 | 2,805 | 2,863 | +1.17% | 716,300 | 1兆2227億 | +2.87% | 21.43 | 1.74 |
12/18 | 2,797 | 2,831 | 2,763 | 2,830 | -0.6% | 1,259,700 | 1兆2086億 | +2.06% | 21.18 | 1.72 |
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 | 812 11/1 | 516 1/23 | 22,456,000 8/1 | - | - | +14.11% 2/25 | -21.98% 1/22 |
2009年 3月期 | 686 6/17 | 200 10/27 | 9,919,000 8/1 | - | - | +22.15% 11/11 | -38.11% 10/10 |
2010年 3月期 | 581 3/30 | 337 7/13 | 8,722,000 2/3 | - | - | +19.37% 8/14 | -14.1% 10/5 |
2011年 3月期 | 593 4/6 | 342 3/15 | 9,041,000 3/15 | 2367億644万 | 1365億1535万 | +11.21% 11/22 | -25.85% 3/15 |
2012年 3月期 | 464 4/1 | 235 10/5 10/4 | 27,529,000 11/30 | 1852億1381万 | 938億440万 | +14.87% 12/1 | -20.87% 8/22 |
2013年 3月期 | 372 4/23 | 241 10/11 | 12,027,000 2/25 | 1484億9038万 | 961億9941万 | +10.81% 11/22 | -14.75% 7/18 |
2014年 3月期 | 962 3/11 | 275 4/4 | 35,207,000 11/5 | 3839億9932万 | 1097億7111万 | +22.62% 5/22 | -8.67% 2/4 |
2015年 3月期 | 2,080 3/18 | 822 4/30 | 28,957,000 11/25 | 8302億6880万 | 3281億1584万 | +17.07% 12/26 | -9.87% 10/17 |
2016年 3月期 | 2,358 6/2 | 671 2/12 | 20,424,000 11/26 | 9412億3742万 | 2678億4152万 | +17.38% 3/4 | -23.1% 2/12 |
2017年 3月期 | 1,625 3/17 | 614 7/8 | 27,108,800 7/27 | 6940億598万 | 2450億8896万 | +26.75% 2/15 | -18.45% 6/28 |
2018年 3月期 | 2,632 1/18 | 1,403 4/17 | 19,379,800 11/9 | 1兆1240億 | 5991億9409万 | +21.82% 11/9 | -9.58% 2/6 |
2019年 3月期 | 2,312 5/22 | 1,430 1/4 | 9,081,200 11/8 | 9874億1036万 | 6107億2526万 | +13.16% 4/19 | -16.28% 10/26 |
2020年 3月期 | 2,418 1/14 | 1,304 3/23 | 5,592,500 11/8 | 1兆326億 | 5569億1311万 | +14.58% 9/12 | -28.05% 3/16 |
2021年 3月期 | 2,939 3/30 | 1,394 4/3 | 4,178,500 2/8 | 1兆2551億 | 5953億5036万 | +16.19% 2/12 | -8.86% 7/31 |
2022年 3月期 | 3,380 12/13 | 2,198 3/8 | 3,239,500 2/7 | 1兆4435億 | 9387億2317万 | +11.45% 11/9 | -14.5% 1/27 |
2023年 3月期 | 2,695 4/1 | 1,928 1/4 | 4,133,900 6/17 | 1兆1509億 | 8234億1140万 | +11.18% 2/8 | -10.05% 9/30 |
2024年 3月期 | 3,199 3/5 | 2,260 10/26 | 7,219,700 11/6 | 1兆3662億 | 9652億216万 | +13.38% 11/6 | -8.23% 7/12 |
最新 | 3,262 2024/5/17 | 1,830,300 | 1兆3931億 | +10.76% 2,945 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%(0.89倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 15%(1.15倍)
- 1988/12/28 vs 1987/12/28
- 48%(1.48倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/30
- 73%(1.73倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/30
- 45%(1.45倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- 35%(1.35倍)
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- -33%(0.67倍)
- 2002/12/30 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 65%(1.65倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 153%(2.53倍)
- 2014/12/30 vs 2013/12/30
- 135%(2.35倍)
- 2015/12/30 vs 2014/12/30
- -42%(0.58倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 116%(2.16倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 43%(1.43倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 59%(1.59倍)
- 2022/12/30 vs 2021/12/30
- -40%(0.6倍)
- 2023/12/29 vs 2022/12/30
- 47%(1.47倍)
- 2024/05/17 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
200円(2008/10/27) - 1531%(16.31倍)
3,262円(5/17)