株価チャート
株価
5/16
- 前日 (5/15)
- 568
- 始値
- 562
- 高値
- 563
- 安値
- 544
- 終値 -2.29%
- 555
- 出来高 +38.99%
- 40,289,500
乖離率
- 株価（5日）
移動平均値 - -1.07%
561 - 株価（25日）
移動平均値 - -2.63%
570 - 出来高（5日）
移動平均値 - -9.26%
44,400,080
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 562 | 563 | 544 | 555 | -2.29% | 40,289,500 | 2兆1697億 | -2.63% | 5.32 | 0.34 |
| 05/15 | 571 | 588 | 568 | 568 | -0.7% | 28,988,100 | 2兆2205億 | -0.53% | 5.44 | 0.35 |
| 05/14 | 562 | 574 | 559 | 572 | +2.51% | 35,018,200 | 2兆2362億 | 0% | 5.48 | 0.35 |
| 05/13 | 555 | 562 | 548 | 558 | +1.09% | 32,668,500 | 2兆1814億 | -2.45% | 5.34 | 0.34 |
| 05/10 | 592 | 597 | 548 | 552 | -4.33% | 85,036,100 | 2兆1580億 | -3.66% | 5.29 | 0.34 |
| 05/09 | 572 | 579 | 560 | 577 | +1.05% | 29,463,800 | 2兆2557億 | +0.35% | 5.53 | 0.35 |
| 05/08 | 578 | 581 | 571 | 571 | -1.55% | 21,787,900 | 2兆2323億 | -0.87% | 5.47 | 0.35 |
| 05/07 | 580 | 583 | 575 | 580 | 0% | 22,740,000 | 2兆2674億 | +0.52% | 5.56 | 0.35 |
| 05/02 | 579 | 582 | 576 | 580 | +0.17% | 24,151,400 | 2兆2674億 | +0.35% | 5.56 | 0.35 |
| 05/01 | 575 | 582 | 571 | 579 | -0.52% | 34,039,600 | 2兆2635億 | 0% | 5.55 | 0.35 |
| 04/30 | 559 | 582 | 551 | 582 | +6.01% | 55,742,900 | 2兆2753億 | +0.34% | 5.57 | 0.35 |
| 04/26 | 547 | 552 | 539 | 549 | +0.37% | 25,500,900 | 2兆2013億 | -5.67% | 5.26 | 0.33 |
| 04/25 | 550 | 555 | 547 | 547 | -1.62% | 39,864,800 | 2兆1933億 | -6.5% | 5.24 | 0.33 |
| 04/24 | 550 | 559 | 549 | 556 | +0.91% | 52,959,700 | 2兆2294億 | -5.44% | 5.33 | 0.34 |
| 04/23 | 553 | 560 | 550 | 551 | +0.18% | 45,224,700 | 2兆2093億 | -6.61% | 5.28 | 0.34 |
| 04/22 | 543 | 551 | 536 | 550 | -1.96% | 71,796,300 | 2兆2053億 | -7.25% | 5.27 | 0.33 |
| 04/19 | 570 | 573 | 557 | 561 | -1.58% | 26,943,500 | 2兆2494億 | -5.56% | 5.37 | 0.34 |
| 04/18 | 570 | 577 | 566 | 570 | +0.53% | 19,448,700 | 2兆2855億 | -4.04% | 5.46 | 0.35 |
| 04/17 | 585 | 586 | 565 | 567 | -2.07% | 24,523,500 | 2兆2735億 | -4.38% | 5.43 | 0.35 |
| 04/16 | 583 | 589 | 576 | 579 | -1.36% | 22,210,700 | 2兆3216億 | -2.2% | 5.55 | 0.35 |
| 04/15 | 584 | 587 | 579 | 587 | -0.84% | 16,443,600 | 2兆3537億 | -0.51% | 5.62 | 0.36 |
| 04/12 | 590 | 593 | 586 | 592 | +1.02% | 21,844,000 | 2兆3737億 | +0.51% | 5.67 | 0.36 |
| 04/11 | 586 | 589 | 581 | 586 | -1.68% | 28,941,800 | 2兆3496億 | -0.17% | 5.61 | 0.36 |
| 04/10 | 589 | 600 | 587 | 596 | +0.85% | 20,171,000 | 2兆3897億 | +1.53% | 5.71 | 0.36 |
| 04/09 | 586 | 591 | 582 | 591 | +1.37% | 18,424,400 | 2兆3697億 | +0.68% | 5.66 | 0.36 |
| 04/08 | 579 | 583 | 574 | 583 | +0.87% | 19,749,200 | 2兆3376億 | -0.68% | 5.58 | 0.35 |
| 04/05 | 577 | 578 | 569 | 578 | -1.2% | 23,274,700 | 2兆3176億 | -1.53% | 5.54 | 0.35 |
| 04/04 | 589 | 591 | 581 | 585 | 0% | 24,917,300 | 2兆3456億 | -0.34% | 5.6 | 0.36 |
| 04/03 | 584 | 592 | 581 | 585 | -0.51% | 19,267,800 | 2兆3456億 | -0.51% | 5.6 | 0.36 |
| 04/02 | 603 | 604 | 588 | 588 | -1.67% | 20,409,600 | 2兆3577億 | +0.17% | 5.63 | 0.36 |
| 04/01 | 613 | 616 | 595 | 598 | -1.64% | 23,130,800 | 2兆3978億 | +1.87% | 5.73 | 0.36 |
| 03/29 | 606 | 611 | 601 | 608 | +1.84% | 21,772,600 | 2兆4379億 | +3.93% | 5.33 | 0.38 |
| 03/28 | 595 | 606 | 591 | 597 | -1% | 26,980,900 | 2兆3937億 | +2.23% | 5.23 | 0.37 |
| 03/27 | 607 | 608 | 601 | 603 | -0.17% | 31,755,000 | 2兆4178億 | +3.43% | 5.29 | 0.38 |
| 03/26 | 609 | 617 | 591 | 604 | -3.97% | 67,143,900 | 2兆4218億 | +3.96% | 5.29 | 0.38 |
| 03/25 | 638 | 645 | 628 | 629 | -2.18% | 31,843,900 | 2兆5221億 | +8.64% | 5.51 | 0.39 |
| 03/22 | 632 | 652 | 631 | 643 | +3.38% | 54,641,500 | 2兆5782億 | +11.63% | 5.64 | 0.4 |
| 03/21 | 616 | 626 | 612 | 622 | +2.64% | 42,147,200 | 2兆4940億 | +8.74% | 5.45 | 0.39 |
| 03/19 | 599 | 609 | 595 | 606 | +0.17% | 36,698,100 | 2兆4298億 | +6.32% | 5.31 | 0.38 |
| 03/18 | 589 | 622 | 589 | 605 | +3.95% | 76,503,100 | 2兆4258億 | +6.51% | 5.3 | 0.38 |
| 03/15 | 567 | 582 | 565 | 582 | +3.19% | 55,752,300 | 2兆3336億 | +2.46% | 5.1 | 0.36 |
| 03/14 | 560 | 569 | 556 | 564 | +2.36% | 41,380,600 | 2兆2614億 | -1.05% | 4.94 | 0.35 |
| 03/13 | 548 | 556 | 545 | 551 | +1.66% | 33,840,100 | 2兆2093億 | -3.5% | 4.83 | 0.34 |
| 03/12 | 530 | 543 | 524 | 542 | +2.07% | 29,372,000 | 2兆1732億 | -5.41% | 4.75 | 0.34 |
| 03/11 | 540 | 541 | 524 | 531 | -3.98% | 50,034,600 | 2兆1291億 | -7.49% | 4.65 | 0.33 |
| 03/08 | 544 | 555 | 542 | 553 | -0.54% | 42,270,400 | 2兆2173億 | -3.99% | 4.85 | 0.35 |
| 03/07 | 580 | 582 | 550 | 556 | -4.79% | 67,561,600 | 2兆2294億 | -3.81% | 4.87 | 0.35 |
| 03/06 | 580 | 586 | 578 | 584 | +0.86% | 19,821,200 | 2兆3416億 | +0.86% | 5.12 | 0.37 |
| 03/05 | 579 | 582 | 572 | 579 | -1.53% | 30,293,000 | 2兆3216億 | +0.17% | 5.08 | 0.36 |
| 03/04 | 594 | 600 | 586 | 588 | -1.01% | 28,361,400 | 2兆3577億 | +1.73% | 5.15 | 0.37 |
| 03/01 | 588 | 597 | 585 | 594 | +0.85% | 22,509,600 | 2兆3817億 | +2.95% | 5.21 | 0.37 |
| 02/29 | 589 | 603 | 586 | 589 | +0.17% | 46,667,100 | 2兆3617億 | +2.26% | 5.16 | 0.37 |
| 02/28 | 579 | 590 | 579 | 588 | +2.08% | 33,018,600 | 2兆3577億 | +2.08% | 5.15 | 0.37 |
| 02/27 | 573 | 580 | 568 | 576 | +0.52% | 27,849,300 | 2兆3095億 | 0% | 5.05 | 0.36 |
| 02/26 | 571 | 577 | 569 | 573 | +0.53% | 28,536,500 | 2兆2975億 | -0.35% | 5.02 | 0.36 |
| 02/22 | 570 | 576 | 567 | 570 | +0.71% | 28,483,700 | 2兆2855億 | -0.87% | 5 | 0.36 |
| 02/21 | 566 | 571 | 561 | 566 | 0% | 24,855,300 | 2兆2694億 | -1.57% | 4.96 | 0.35 |
| 02/20 | 566 | 568 | 563 | 566 | +0.35% | 21,651,600 | 2兆2694億 | -1.57% | 4.96 | 0.35 |
| 02/19 | 557 | 566 | 554 | 564 | +1.26% | 27,237,300 | 2兆2614億 | -1.91% | 4.94 | 0.35 |
| 02/16 | 551 | 561 | 549 | 557 | +1.27% | 31,369,400 | 2兆2334億 | -3.3% | 4.88 | 0.35 |
| 02/15 | 550 | 552 | 543 | 550 | +0.36% | 27,621,500 | 2兆2053億 | -4.68% | 4.82 | 0.34 |
| 02/14 | 560 | 560 | 543 | 548 | -2.14% | 41,347,800 | 2兆1973億 | -5.03% | 4.8 | 0.34 |
| 02/13 | 556 | 561 | 553 | 560 | +1.27% | 45,331,000 | 2兆2454億 | -3.11% | 4.91 | 0.35 |
| 02/09 | 569 | 575 | 552 | 553 | -11.52% | 119,636,600 | 2兆2173億 | -4.33% | 4.85 | 0.35 |
| 02/08 | 616 | 625 | 608 | 625 | +1.79% | 44,775,200 | 2兆5060億 | +7.94% | 5.48 | 0.39 |
| 02/07 | 600 | 623 | 600 | 614 | +2.85% | 43,828,700 | 2兆4619億 | +6.6% | 5.38 | 0.38 |
| 02/06 | 598 | 602 | 590 | 597 | 0% | 32,109,400 | 2兆3937億 | +4.01% | 5.23 | 0.37 |
| 02/05 | 589 | 599 | 586 | 597 | +3.47% | 32,516,500 | 2兆3937億 | +4.37% | 5.23 | 0.37 |
| 02/02 | 587 | 589 | 577 | 577 | -1.54% | 23,412,600 | 2兆3136億 | +1.23% | 5.06 | 0.36 |
| 02/01 | 580 | 589 | 577 | 586 | -0.34% | 22,189,500 | 2兆3496億 | +2.99% | 5.14 | 0.37 |
| 01/31 | 576 | 589 | 574 | 588 | +2.08% | 32,821,500 | 2兆3577億 | +3.52% | 5.15 | 0.37 |
| 01/30 | 570 | 577 | 569 | 576 | -0.17% | 37,531,700 | 2兆3095億 | +1.59% | 5.05 | 0.36 |
| 01/29 | 569 | 578 | 569 | 577 | +3.04% | 32,152,200 | 2兆3136億 | +1.58% | 5.06 | 0.36 |
| 01/26 | 571 | 572 | 559 | 560 | -2.78% | 32,520,000 | 2兆2454億 | -1.23% | 4.91 | 0.35 |
| 01/25 | 570 | 577 | 569 | 576 | +0.88% | 19,088,100 | 2兆3095億 | +1.59% | 5.05 | 0.36 |
| 01/24 | 578 | 579 | 569 | 571 | -1.21% | 22,612,600 | 2兆2895億 | +0.88% | 5.01 | 0.36 |
| 01/23 | 583 | 584 | 576 | 578 | -1.03% | 27,319,500 | 2兆3176億 | +2.3% | 5.07 | 0.36 |
| 01/22 | 575 | 584 | 574 | 584 | +2.28% | 26,969,300 | 2兆3416億 | +3.55% | 5.12 | 0.37 |
| 01/19 | 580 | 580 | 566 | 571 | -0.17% | 24,694,100 | 2兆2895億 | +1.42% | 5.01 | 0.36 |
| 01/18 | 565 | 578 | 565 | 572 | +1.42% | 27,370,800 | 2兆2935億 | +1.42% | 5.01 | 0.36 |
| 01/17 | 574 | 580 | 564 | 564 | -1.05% | 29,968,100 | 2兆2614億 | +0.18% | 4.94 | 0.35 |
| 01/16 | 569 | 571 | 565 | 570 | +0.18% | 21,358,700 | 2兆2855億 | +1.24% | 5 | 0.36 |
| 01/15 | 572 | 576 | 567 | 569 | -0.52% | 20,492,700 | 2兆2815億 | +0.89% | 4.99 | 0.36 |
| 01/12 | 581 | 583 | 568 | 572 | -1.55% | 28,856,100 | 2兆2935億 | +1.42% | 5.01 | 0.36 |
| 01/11 | 585 | 589 | 578 | 581 | +1.93% | 29,710,500 | 2兆3296億 | +3.01% | 5.09 | 0.36 |
| 01/10 | 566 | 575 | 564 | 570 | +0.71% | 20,860,100 | 2兆2855億 | +1.06% | 5 | 0.36 |
| 01/09 | 572 | 572 | 562 | 566 | -0.18% | 23,512,500 | 2兆2694億 | +0.18% | 4.96 | 0.35 |
| 01/05 | 568 | 573 | 566 | 567 | +0.53% | 22,093,800 | 2兆2735億 | +0.35% | 4.97 | 0.35 |
| 01/04 | 559 | 564 | 549 | 564 | +1.81% | 26,544,400 | 2兆2614億 | -0.35% | 4.94 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 553 | 559 | 550 | 554 | +0.36% | 17,178,400 | 2兆3382億 | -2.29% | 5.09 | 0.39 |
| 12/28 | 544 | 552 | 542 | 552 | -0.18% | 16,367,500 | 2兆3298億 | -2.82% | 5.07 | 0.38 |
| 12/27 | 553 | 558 | 550 | 553 | +0.36% | 18,935,200 | 2兆3340億 | -2.98% | 5.08 | 0.38 |
| 12/26 | 560 | 561 | 547 | 551 | -1.78% | 22,653,500 | 2兆3256億 | -3.5% | 5.06 | 0.38 |
| 12/25 | 569 | 570 | 560 | 561 | -0.71% | 14,106,200 | 2兆3678億 | -2.09% | 5.15 | 0.39 |
| 12/22 | 560 | 569 | 559 | 565 | +0.53% | 19,231,700 | 2兆3847億 | -1.74% | 5.19 | 0.39 |
| 12/21 | 569 | 572 | 560 | 562 | -2.94% | 23,241,000 | 2兆3720億 | -2.6% | 5.16 | 0.39 |
| 12/20 | 574 | 582 | 572 | 579 | +2.66% | 29,630,700 | 2兆4437億 | +0.17% | 5.32 | 0.4 |
| 12/19 | 559 | 571 | 552 | 564 | +0.89% | 23,853,800 | 2兆3804億 | -2.42% | 5.18 | 0.39 |
| 12/18 | 547 | 560 | 541 | 559 | +1.45% | 23,929,200 | 2兆3593億 | -3.45% | 5.13 | 0.39 |
| 12/15 | 548 | 553 | 543 | 551 | +2.99% | 31,667,300 | 2兆3256億 | -5.16% | 5.06 | 0.38 |
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 | 1,388 11/1 | 786 3/18 | 76,948,100 10/29 | - | - | +17.09% 11/1 | -18.56% 1/22 |
| 2009年 3月期 | 998 6/6 | 261 2/9 | 49,570,500 3/5 | - | - | +32.23% 4/13 | -34.62% 10/10 |
| 2010年 3月期 | 826 12/30 | 357 4/1 | 102,637,300 4/3 | - | - | +22.67% 8/3 | -12.7% 9/15 |
| 2011年 3月期 | 894 2/9 | 600 7/22 | 49,305,200 3/24 | 4兆415億 | 2兆7124億 | +9.84% 9/29 | -16.94% 3/15 |
| 2012年 3月期 | 898 3/27 3/19 | 614 9/26 | 54,304,300 8/25 | 4兆596億 | 2兆7757億 | +10.22% 5/13 | -19.05% 8/22 |
| 2013年 3月期 | 1,034 3/12 | 639 10/10 | 55,446,300 12/20 | 4兆6744億 | 2兆8887億 | +14.09% 11/26 | -9.22% 9/26 |
| 2014年 3月期 | 1,250 5/22 | 824 2/4 | 77,105,000 11/5 | 5兆6508億 | 3兆7250億 | +15.96% 5/20 | -12.89% 11/5 |
| 2015年 3月期 | 1,304 3/13 | 856 5/8 | 29,441,900 7/29 | 5兆8950億 | 3兆8697億 | +14.15% 2/26 | -10.97% 10/17 |
| 2016年 3月期 | 1,350 6/3 | 923 2/12 | 45,583,600 2/29 | 6兆1029億 | 4兆1726億 | +8.98% 10/9 | -15.58% 2/12 |
| 2017年 3月期 | 1,220 12/21 | 893 6/28 | 40,028,900 11/10 | 5兆1492億 | 4兆137億 | +9.91% 12/22 | -11.98% 6/28 |
| 2018年 3月期 | 1,197 1/29 | 996 4/13 | 60,429,000 10/2 | 5兆521億 | 4兆2038億 | +6.16% 5/12 | -4.07% 2/14 |
| 2019年 3月期 | 1,158 4/26 | 836 12/25 | 140,553,200 11/20 | 4兆8875億 | 3兆5285億 | +5.58% 9/21 | -11.9% 12/25 |
| 2020年 3月期 | 966 4/18 | 356 3/17 | 50,526,300 3/13 | 4兆772億 | 1兆5025億 | +8.17% 9/11 | -24.24% 3/9 |
| 2021年 3月期 | 665 2/10 | 311 4/6 | 64,407,300 11/25 | 2兆8067億 | 1兆3126億 | +28.65% 11/25 | -11.44% 9/24 |
| 2022年 3月期 | 654 11/19 | 437 3/9 3/8 | 62,769,000 7/29 | 2兆7603億 | 1兆8444億 | +12.81% 1/13 | -23.62% 3/8 |
| 2023年 3月期 | 578 6/9 | 408 1/4 | 48,051,100 7/29 | 2兆4395億 | 1兆7220億 | +14.59% 2/21 | -12.96% 12/21 |
| 2024年 3月期 | 713 9/20 | 472 4/27 | 119,636,600 2/9 | 3兆93億 | 1兆9921億 | +14.58% 7/25 | -9.56% 10/4 |
| 最新 | 555 2024/5/16 | 40,289,500 | 2兆1697億 | -2.63% 570 | |||
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
- -9%（0.91倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 66%（1.66倍）
- 1989/12/29 vs 1988/12/28
- 23%（1.23倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- 64%（1.64倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 33%（1.33倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- 153%（2.53倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/16 vs 2023/12/29
- 0%（1倍）
- 過去安値
261円（2009/02/09） - 113%（2.13倍）
555円（5/16）