株価チャート
株価
5/17
- 前日 (5/16)
- 1,630
- 始値
- 1,625
- 高値
- 1,641
- 安値
- 1,622
- 終値 +0.55%
- 1,639
- 出来高 -17.46%
- 44,900
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,630 - 株価（25日）
移動平均値 - +2.37%
1,601 - 出来高（5日）
移動平均値 - -33.87%
67,900
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 | 1,625 | 1,641 | 1,622 | 1,639 | +0.55% | 44,900 | 809億9049万 | +2.37% | 57.36 | 8.06 |
| 05/16 | 1,621 | 1,630 | 1,615 | 1,630 | +0.62% | 54,400 | 805億4576万 | +1.88% | 57.04 | 8.02 |
| 05/15 | 1,639 | 1,639 | 1,616 | 1,620 | -0.98% | 61,600 | 800億5161万 | +1.31% | 56.69 | 7.97 |
| 05/14 | 1,623 | 1,642 | 1,613 | 1,636 | +0.62% | 85,000 | 808億4224万 | +2.31% | 57.25 | 8.05 |
| 05/13 | 1,600 | 1,626 | 1,598 | 1,626 | +1.63% | 93,600 | 803億4810万 | +1.82% | 56.9 | 8 |
| 05/10 | 1,575 | 1,611 | 1,575 | 1,600 | +1.59% | 119,800 | 790億6332万 | +0.25% | 55.99 | 7.87 |
| 05/09 | 1,601 | 1,603 | 1,575 | 1,575 | -1.5% | 78,700 | 778億2796万 | -1.25% | 55.12 | 7.75 |
| 05/08 | 1,608 | 1,615 | 1,597 | 1,599 | -0.56% | 58,600 | 790億1391万 | +0.13% | 55.96 | 7.86 |
| 05/07 | 1,616 | 1,616 | 1,599 | 1,608 | -0.12% | 54,700 | 794億5864万 | +0.63% | 56.27 | 7.91 |
| 05/02 | 1,610 | 1,615 | 1,606 | 1,610 | -0.43% | 31,800 | 795億5747万 | +0.75% | 56.34 | 7.92 |
| 05/01 | 1,611 | 1,617 | 1,606 | 1,617 | +0.37% | 30,500 | 799億337万 | +1.06% | 56.59 | 7.95 |
| 04/30 | 1,604 | 1,611 | 1,593 | 1,611 | +0.62% | 65,100 | 796億688万 | +0.62% | 56.38 | 7.92 |
| 04/26 | 1,590 | 1,601 | 1,582 | 1,601 | +0.5% | 41,100 | 791億1273万 | -0.12% | 56.03 | 7.87 |
| 04/25 | 1,601 | 1,601 | 1,586 | 1,593 | -0.19% | 33,800 | 787億1742万 | -0.75% | 55.75 | 7.84 |
| 04/24 | 1,601 | 1,601 | 1,591 | 1,596 | -0.13% | 46,200 | 788億6566万 | -0.68% | 55.85 | 7.85 |
| 04/23 | 1,596 | 1,601 | 1,592 | 1,598 | +0.13% | 33,300 | 789億6449万 | -0.68% | 55.92 | 7.86 |
| 04/22 | 1,580 | 1,601 | 1,580 | 1,596 | +1.27% | 81,000 | 788億6566万 | -0.87% | 55.85 | 7.85 |
| 04/19 | 1,595 | 1,596 | 1,566 | 1,576 | -1.38% | 75,700 | 778億7737万 | -2.23% | 55.15 | 7.75 |
| 04/18 | 1,575 | 1,599 | 1,575 | 1,598 | +1.46% | 58,300 | 789億6449万 | -1.05% | 55.92 | 7.86 |
| 04/17 | 1,584 | 1,584 | 1,565 | 1,575 | -0.32% | 84,800 | 778億2796万 | -2.54% | 55.12 | 7.75 |
| 04/16 | 1,580 | 1,586 | 1,572 | 1,580 | -0.57% | 69,400 | 780億7503万 | -2.41% | 55.29 | 7.77 |
| 04/15 | 1,572 | 1,589 | 1,566 | 1,589 | +0.82% | 62,300 | 785億1976万 | -1.97% | 55.61 | 7.82 |
| 04/12 | 1,589 | 1,593 | 1,575 | 1,576 | -0.76% | 67,900 | 778億7737万 | -2.84% | 55.15 | 7.75 |
| 04/11 | 1,596 | 1,599 | 1,583 | 1,588 | -0.63% | 53,300 | 784億7034万 | -2.28% | 55.57 | 7.81 |
| 04/10 | 1,614 | 1,619 | 1,597 | 1,598 | -0.93% | 54,000 | 789億6449万 | -1.84% | 55.92 | 7.86 |
| 04/09 | 1,605 | 1,614 | 1,601 | 1,613 | +0.31% | 41,600 | 797億571万 | -1.04% | 56.45 | 7.93 |
| 04/08 | 1,607 | 1,608 | 1,596 | 1,608 | +0.69% | 54,200 | 794億5864万 | -1.41% | 56.27 | 7.91 |
| 04/05 | 1,590 | 1,605 | 1,587 | 1,597 | +0.31% | 60,300 | 789億1508万 | -2.2% | 55.89 | 7.85 |
| 04/04 | 1,601 | 1,603 | 1,583 | 1,592 | -0.56% | 91,500 | 786億6800万 | -2.63% | 55.71 | 7.83 |
| 04/03 | 1,585 | 1,606 | 1,583 | 1,601 | +0.82% | 87,100 | 791億1273万 | -2.32% | 56.03 | 7.87 |
| 04/02 | 1,606 | 1,608 | 1,575 | 1,588 | -1.79% | 167,200 | 784億7034万 | -3.23% | 55.57 | 7.81 |
| 04/01 | 1,615 | 1,628 | 1,599 | 1,617 | -0.19% | 131,800 | 799億337万 | -1.64% | 56.59 | 7.95 |
| 03/29 | 1,601 | 1,623 | 1,600 | 1,620 | +0.68% | 159,900 | 800億5161万 | -1.58% | 57.26 | 7.97 |
| 03/28 | 1,633 | 1,633 | 1,607 | 1,609 | -2.66% | 590,300 | 795億805万 | -2.37% | 56.87 | 7.91 |
| 03/27 | 1,647 | 1,657 | 1,638 | 1,653 | +0.36% | 766,100 | 816億8229万 | +0.18% | 58.43 | 8.13 |
| 03/26 | 1,656 | 1,658 | 1,639 | 1,647 | -0.48% | 265,000 | 813億8580万 | -0.24% | 58.21 | 8.1 |
| 03/25 | 1,669 | 1,670 | 1,654 | 1,655 | -0.12% | 229,400 | 817億8112万 | +0.18% | 58.5 | 8.14 |
| 03/22 | 1,640 | 1,657 | 1,637 | 1,657 | +0.98% | 156,900 | 818億7995万 | +0.3% | 58.57 | 8.15 |
| 03/21 | 1,649 | 1,650 | 1,636 | 1,641 | -0.36% | 196,500 | 810億8932万 | -0.73% | 58 | 8.07 |
| 03/19 | 1,640 | 1,647 | 1,629 | 1,647 | +0.43% | 214,700 | 813億8580万 | -0.54% | 58.21 | 8.1 |
| 03/18 | 1,640 | 1,648 | 1,637 | 1,640 | +0.12% | 111,000 | 810億3990万 | -1.09% | 57.97 | 8.07 |
| 03/15 | 1,646 | 1,648 | 1,637 | 1,638 | -0.49% | 108,100 | 809億4107万 | -1.38% | 57.9 | 8.06 |
| 03/14 | 1,625 | 1,648 | 1,624 | 1,646 | +1.04% | 106,200 | 813億3639万 | -1.08% | 58.18 | 8.1 |
| 03/13 | 1,635 | 1,641 | 1,625 | 1,629 | -0.55% | 107,700 | 804億9634万 | -2.34% | 57.58 | 8.01 |
| 03/12 | 1,636 | 1,638 | 1,618 | 1,638 | +0.55% | 122,100 | 809億4107万 | -2.03% | 57.9 | 8.06 |
| 03/11 | 1,623 | 1,630 | 1,608 | 1,629 | +0.06% | 188,000 | 804億9634万 | -2.86% | 57.58 | 8.01 |
| 03/08 | 1,644 | 1,653 | 1,623 | 1,628 | -1.63% | 238,500 | 804億4693万 | -3.27% | 57.54 | 8.01 |
| 03/07 | 1,650 | 1,657 | 1,648 | 1,655 | +0.55% | 114,100 | 817億8112万 | -2.01% | 58.5 | 8.14 |
| 03/06 | 1,639 | 1,657 | 1,639 | 1,646 | -0.24% | 112,900 | 813億3639万 | -2.72% | 58.18 | 8.1 |
| 03/05 | 1,652 | 1,654 | 1,633 | 1,650 | -0.06% | 109,500 | 815億3405万 | -2.71% | 58.32 | 8.12 |
| 03/04 | 1,655 | 1,658 | 1,633 | 1,651 | +0.43% | 135,300 | 815億8346万 | -2.83% | 58.36 | 8.12 |
| 03/01 | 1,659 | 1,662 | 1,640 | 1,644 | -1.08% | 267,200 | 812億3756万 | -3.46% | 58.11 | 8.09 |
| 02/29 | 1,673 | 1,678 | 1,656 | 1,662 | -0.95% | 282,500 | 821億2702万 | -2.58% | 58.75 | 8.17 |
| 02/28 | 1,660 | 1,682 | 1,654 | 1,678 | +1.08% | 263,800 | 829億1766万 | -1.87% | 59.31 | 8.25 |
| 02/27 | 1,663 | 1,673 | 1,645 | 1,660 | -0.18% | 165,200 | 820億2819万 | -3.15% | 58.67 | 8.16 |
| 02/26 | 1,687 | 1,689 | 1,663 | 1,663 | -0.78% | 173,500 | 821億7644万 | -3.2% | 58.78 | 8.18 |
| 02/22 | 1,665 | 1,678 | 1,662 | 1,676 | +0.96% | 88,300 | 828億1883万 | -2.78% | 59.24 | 8.24 |
| 02/21 | 1,668 | 1,673 | 1,654 | 1,660 | -0.48% | 100,300 | 820億2819万 | -3.99% | 58.67 | 8.16 |
| 02/20 | 1,688 | 1,697 | 1,665 | 1,668 | -0.12% | 83,100 | 824億2351万 | -3.75% | 58.96 | 8.2 |
| 02/19 | 1,664 | 1,677 | 1,655 | 1,670 | +0.24% | 112,400 | 825億2234万 | -3.86% | 59.03 | 8.21 |
| 02/16 | 1,670 | 1,679 | 1,659 | 1,666 | +0.18% | 97,700 | 823億2468万 | -4.25% | 58.89 | 8.19 |
| 02/15 | 1,683 | 1,683 | 1,660 | 1,663 | -1.25% | 107,700 | 821億7644万 | -4.59% | 58.78 | 8.18 |
| 02/14 | 1,695 | 1,701 | 1,675 | 1,684 | -1.06% | 80,600 | 832億1414万 | -3.61% | 59.52 | 8.28 |
| 02/13 | 1,726 | 1,730 | 1,695 | 1,702 | -0.76% | 120,400 | 841億361万 | -2.74% | 60.16 | 8.37 |
| 02/09 | 1,705 | 1,723 | 1,698 | 1,715 | +1.18% | 90,200 | 847億4600万 | -2% | 60.62 | 8.44 |
| 02/08 | 1,720 | 1,720 | 1,688 | 1,695 | -1.74% | 140,500 | 837億5770万 | -3.09% | 59.91 | 8.34 |
| 02/07 | 1,734 | 1,738 | 1,714 | 1,725 | -0.52% | 76,600 | 852億4014万 | -1.43% | 60.97 | 8.48 |
| 02/06 | 1,746 | 1,760 | 1,733 | 1,734 | -0.91% | 85,300 | 856億8487万 | -0.8% | 61.29 | 8.53 |
| 02/05 | 1,763 | 1,767 | 1,746 | 1,750 | -0.68% | 79,500 | 864億7551万 | +0.23% | 61.86 | 8.61 |
| 02/02 | 1,766 | 1,772 | 1,748 | 1,762 | -0.51% | 76,200 | 870億6848万 | +1.15% | 62.28 | 8.67 |
| 02/01 | 1,765 | 1,772 | 1,754 | 1,771 | +0.34% | 67,400 | 875億1321万 | +1.96% | 62.6 | 8.71 |
| 01/31 | 1,752 | 1,765 | 1,743 | 1,765 | +1.26% | 58,500 | 872億1673万 | +1.91% | 62.39 | 8.68 |
| 01/30 | 1,750 | 1,758 | 1,743 | 1,743 | -0.4% | 71,800 | 861億2960万 | +0.98% | 61.61 | 8.57 |
| 01/29 | 1,732 | 1,750 | 1,732 | 1,750 | +1.63% | 54,000 | 864億7551万 | +1.69% | 61.86 | 8.61 |
| 01/26 | 1,735 | 1,736 | 1,719 | 1,722 | -0.81% | 78,100 | 850億9190万 | +0.35% | 60.87 | 8.47 |
| 01/25 | 1,730 | 1,743 | 1,727 | 1,736 | +0.29% | 51,800 | 857億8370万 | +1.4% | 61.36 | 8.54 |
| 01/24 | 1,760 | 1,774 | 1,731 | 1,731 | -1.65% | 78,200 | 855億3663万 | +1.41% | 61.18 | 8.51 |
| 01/23 | 1,780 | 1,787 | 1,760 | 1,760 | -0.68% | 60,000 | 869億6965万 | +3.41% | 62.21 | 8.66 |
| 01/22 | 1,771 | 1,776 | 1,759 | 1,772 | -0.11% | 54,400 | 875億6263万 | +4.36% | 62.63 | 8.72 |
| 01/19 | 1,806 | 1,808 | 1,774 | 1,774 | -1.66% | 62,300 | 876億6146万 | +4.85% | 62.7 | 8.73 |
| 01/18 | 1,808 | 1,808 | 1,791 | 1,804 | -0.22% | 59,200 | 891億4389万 | +6.94% | 63.76 | 8.87 |
| 01/17 | 1,763 | 1,821 | 1,760 | 1,808 | +2.55% | 109,800 | 893億4155万 | +7.62% | 63.91 | 8.89 |
| 01/16 | 1,763 | 1,776 | 1,761 | 1,763 | 0% | 70,000 | 871億1790万 | +5.38% | 62.31 | 8.67 |
| 01/15 | 1,744 | 1,767 | 1,737 | 1,763 | +1.09% | 84,800 | 871億1790万 | +5.7% | 62.31 | 8.67 |
| 01/12 | 1,750 | 1,765 | 1,742 | 1,744 | -0.34% | 70,100 | 861億7902万 | +4.87% | 61.64 | 8.58 |
| 01/11 | 1,758 | 1,758 | 1,740 | 1,750 | -0.17% | 70,900 | 864億7551万 | +5.49% | 61.86 | 8.61 |
| 01/10 | 1,746 | 1,759 | 1,741 | 1,753 | +0.4% | 68,700 | 866億2375万 | +5.92% | 61.96 | 8.62 |
| 01/09 | 1,718 | 1,746 | 1,715 | 1,746 | +1.63% | 107,900 | 862億7785万 | +5.75% | 61.71 | 8.59 |
| 01/05 | 1,704 | 1,718 | 1,696 | 1,718 | +1.24% | 78,600 | 848億9424万 | +4.31% | 60.72 | 8.45 |
| 01/04 | 1,705 | 1,705 | 1,671 | 1,697 | -0.41% | 88,000 | 838億5653万 | +3.22% | 59.98 | 8.35 |
| 2023 | ||||||||||
| 12/29 | 1,690 | 1,707 | 1,687 | 1,704 | +0.89% | 76,600 | 842億244万 | +3.78% | 60.23 | 8.92 |
| 12/28 | 1,657 | 1,689 | 1,655 | 1,689 | +1.2% | 69,900 | 834億6122万 | +3.05% | 59.7 | 8.84 |
| 12/27 | 1,645 | 1,669 | 1,645 | 1,669 | +1.21% | 84,700 | 824億7293万 | +1.95% | 58.99 | 8.74 |
| 12/26 | 1,654 | 1,654 | 1,643 | 1,649 | -0.3% | 66,100 | 814億8463万 | +0.79% | 58.29 | 8.63 |
| 12/25 | 1,623 | 1,654 | 1,623 | 1,654 | +1.53% | 81,400 | 817億3171万 | +1.16% | 58.46 | 8.66 |
| 12/22 | 1,629 | 1,637 | 1,626 | 1,629 | +0.62% | 57,200 | 804億9634万 | -0.37% | 57.58 | 8.53 |
| 12/21 | 1,620 | 1,627 | 1,612 | 1,619 | -0.37% | 46,700 | 800億220万 | -0.92% | 57.23 | 8.47 |
| 12/20 | 1,628 | 1,630 | 1,618 | 1,625 | -0.18% | 53,300 | 802億9868万 | -0.67% | 57.44 | 8.51 |
| 12/19 | 1,618 | 1,628 | 1,611 | 1,628 | +0.62% | 43,300 | 804億4693万 | -0.55% | 57.54 | 8.52 |
| 12/18 | 1,597 | 1,619 | 1,590 | 1,618 | +1.19% | 57,400 | 799億5278万 | -1.22% | 57.19 | 8.47 |
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 2月期 | 1,193 2,385 10/31 | 729 1,457 2/24 | 643,000 321,500 2/5 | - | - | +11.69% 10/31 | -17.87% 3/10 |
| 2010年 2月期 | 1,175 2,350 10/5 | 656 1,312 3/10 | 973,500 486,750 2/24 | - | - | +15.99% 4/14 | -10.45% 11/19 |
| 2011年 2月期 | 1,008 2,016 2/21 2,016 2/18 他2件 | 832 1,663 7/23 | 763,800 381,900 2/24 | 47兆103億 | 38兆7789億 | +7.83% 4/9 | -28.95% 3/15 |
| 2012年 2月期 | 935 1,870 2/2 | 650 1,300 3/15 | 615,800 307,900 3/14 | 43兆6058億 | 30兆3142億 | +6.42% 7/15 | -9.75% 4/6 |
| 2013年 2月期 | 1,085 2,169 2/5 | 830 1,659 5/24 | 648,200 324,100 2/26 | 50兆5781億 | 38兆6856億 | +9.62% 2/4 | -7.03% 3/6 |
| 2014年 2月期 | 1,025 2,050 1/9 2,050 1/8 | 850 1,700 6/7 | 605,700 302,850 4/9 | 478億323万 | 39兆6417億 | +6.58% 1/8 | -6.13% 3/3 |
| 2015年 3月期 | 1,194 3/17 | 905 3/3 | 1,692,900 10/27 | 657億629万 | 422億675万 | +8.72% 7/17 | -7.87% 10/28 |
| 2016年 3月期 | 1,477 8/18 8/17 | 1,083 1/21 | 332,600 3/28 | 812億7990万 | 535億1598万 | +14.54% 8/12 | -9.02% 1/21 |
| 2017年 3月期 | 1,362 7/14 | 1,170 4/18 | 451,900 7/29 | 673億265万 | 578億1505万 | +6.21% 9/6 | -6.71% 8/1 |
| 2018年 3月期 | 1,336 3/27 | 1,218 2/9 2/6 | 411,800 9/26 | 660億1787万 | 601億8695万 | +14.62% 5/8 | -2.41% 5/26 |
| 2019年 3月期 | 1,537 3/26 | 1,264 12/25 | 624,100 11/1 | 759億5020万 | 624億6002万 | +10.38% 11/1 | -10.78% 12/25 |
| 2020年 3月期 | 1,579 12/10 | 1,024 3/13 | 838,100 3/27 | 780億2561万 | 506億52万 | +9.83% 3/25 | -21.75% 3/13 |
| 2021年 3月期 | 1,678 3/22 | 1,105 4/6 | 766,700 9/29 | 829億1766万 | 546億310万 | +10.52% 9/23 | -8.35% 7/31 |
| 2022年 3月期 | 1,557 4/6 | 1,281 12/27 | 742,300 9/28 | 769億3849万 | 633億7万 | +4.44% 2/10 | -6.45% 8/6 |
| 2023年 3月期 | 1,491 7/28 | 1,245 10/3 | 1,438,300 9/30 | 736億7713万 | 615億2114万 | +5.34% 5/17 | -9.73% 10/3 |
| 2024年 3月期 | 1,821 1/17 | 1,422 4/6 | 1,107,200 9/27 | 899億8394万 | 702億6752万 | +7.63% 1/17 | -6.85% 10/2 |
| 最新 | 1,639 2024/5/17 | 44,900 | 809億9049万 | +2.37% 1,601 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -32%（0.68倍）
- 2005/12/30 vs 2004/12/30
- -33%（0.67倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- 38%（1.38倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
650円（2011/03/15） - 152%（2.52倍）
1,639円（5/17）