株価チャート
株価
5/30
- 前日 (5/29)
- 3,306
- 始値
- 3,311
- 高値
- 3,345
- 安値
- 3,282
- 終値 +0.18%
- 3,312
- 出来高 -28.48%
- 4,657,700
乖離率
- 株価（5日）
移動平均値 - +3.27%
3,207 - 株価（25日）
移動平均値 - +6.46%
3,111 - 出来高（5日）
移動平均値 - +23.86%
3,760,580
2023/12/29～2024/05/30
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 | ||||||||||
| 05/30 | 3,311 | 3,345 | 3,282 | 3,312 | +0.18% | 4,657,700 | 3兆2804億 | +6.46% | 14.22 | 1.15 |
| 05/29 | 3,205 | 3,379 | 3,197 | 3,306 | +4.19% | 6,512,100 | 3兆2745億 | +6.65% | 14.2 | 1.14 |
| 05/28 | 3,190 | 3,207 | 3,152 | 3,173 | +0.19% | 2,949,500 | 3兆1427億 | +2.72% | 13.62 | 1.1 |
| 05/27 | 3,091 | 3,167 | 3,073 | 3,167 | +2.99% | 2,461,300 | 3兆1368億 | +2.66% | 13.6 | 1.1 |
| 05/24 | 3,043 | 3,093 | 3,025 | 3,075 | -0.29% | 2,222,300 | 3兆457億 | -0.13% | 13.2 | 1.06 |
| 05/23 | 3,025 | 3,085 | 2,980 | 3,084 | +2.29% | 3,503,300 | 3兆546億 | +0.19% | 13.24 | 1.07 |
| 05/22 | 2,977 | 3,059 | 2,949 | 3,015 | +2.48% | 5,969,900 | 2兆9863億 | -2.21% | 12.95 | 1.04 |
| 05/21 | 2,958 | 3,041 | 2,941 | 2,942 | -6.07% | 10,258,000 | 2兆9139億 | -4.79% | 12.63 | 1.02 |
| 05/20 | 3,099 | 3,157 | 3,090 | 3,132 | -0.45% | 2,897,600 | 3兆1021億 | +1% | 13.45 | 1.08 |
| 05/17 | 3,080 | 3,146 | 3,072 | 3,146 | +1.52% | 3,419,800 | 3兆1160億 | +1.39% | 13.51 | 1.09 |
| 05/16 | 3,109 | 3,128 | 3,055 | 3,099 | +0.52% | 3,307,500 | 3兆695億 | -0.26% | 13.31 | 1.07 |
| 05/15 | 3,092 | 3,116 | 3,078 | 3,083 | -0.32% | 1,989,700 | 3兆536億 | -0.9% | 13.24 | 1.07 |
| 05/14 | 3,154 | 3,161 | 3,051 | 3,093 | -2.09% | 2,744,200 | 3兆635億 | -0.67% | 13.28 | 1.07 |
| 05/13 | 3,168 | 3,193 | 3,146 | 3,159 | -0.22% | 2,350,200 | 3兆1289億 | +1.35% | 13.56 | 1.09 |
| 05/10 | 3,072 | 3,176 | 3,071 | 3,166 | +3.06% | 3,429,800 | 3兆1358億 | +1.7% | 13.59 | 1.1 |
| 05/09 | 3,075 | 3,085 | 3,056 | 3,072 | +0.72% | 1,831,200 | 3兆427億 | -1.22% | 13.19 | 1.06 |
| 05/08 | 3,095 | 3,097 | 3,043 | 3,050 | -2.43% | 2,179,100 | 3兆209億 | -1.87% | 13.1 | 1.06 |
| 05/07 | 3,131 | 3,160 | 3,098 | 3,126 | +0.84% | 2,848,700 | 3兆962億 | +0.42% | 13.42 | 1.08 |
| 05/02 | 3,087 | 3,128 | 3,071 | 3,100 | +0.39% | 1,421,300 | 3兆704億 | -0.48% | 13.31 | 1.07 |
| 05/01 | 3,104 | 3,107 | 3,049 | 3,088 | -1.03% | 1,400,000 | 3兆586億 | -1.03% | 13.26 | 1.07 |
| 04/30 | 3,100 | 3,126 | 3,059 | 3,120 | +1.86% | 3,080,800 | 3兆903億 | -0.13% | 13.4 | 1.08 |
| 04/26 | 3,030 | 3,083 | 3,016 | 3,063 | +0.43% | 1,858,100 | 3兆338億 | -1.98% | 13.15 | 1.06 |
| 04/25 | 3,065 | 3,113 | 3,045 | 3,050 | -1.68% | 2,129,800 | 3兆209億 | -2.56% | 13.1 | 1.06 |
| 04/24 | 3,060 | 3,103 | 3,045 | 3,102 | +1.44% | 1,978,500 | 3兆724億 | -1.12% | 13.32 | 1.07 |
| 04/23 | 3,081 | 3,103 | 3,043 | 3,058 | +0.63% | 1,655,300 | 3兆288億 | -2.52% | 13.13 | 1.06 |
| 04/22 | 3,040 | 3,067 | 2,997 | 3,039 | +0.6% | 3,567,200 | 3兆100億 | -3.12% | 13.05 | 1.05 |
| 04/19 | 3,090 | 3,099 | 2,990 | 3,021 | -1.53% | 2,791,000 | 2兆9922億 | -3.7% | 12.97 | 1.05 |
| 04/18 | 3,042 | 3,095 | 3,003 | 3,068 | +1.69% | 2,670,600 | 3兆387億 | -2.17% | 13.17 | 1.06 |
| 04/17 | 3,070 | 3,079 | 3,014 | 3,017 | -1.69% | 2,711,700 | 2兆9882億 | -3.73% | 12.95 | 1.04 |
| 04/16 | 3,129 | 3,146 | 3,048 | 3,069 | -3.7% | 2,848,700 | 3兆397億 | -2.04% | 13.18 | 1.06 |
| 04/15 | 3,150 | 3,195 | 3,128 | 3,187 | -0.09% | 2,155,800 | 3兆1566億 | +1.72% | 13.68 | 1.1 |
| 04/12 | 3,240 | 3,240 | 3,170 | 3,190 | -1.15% | 2,907,800 | 3兆1596億 | +1.85% | 13.7 | 1.1 |
| 04/11 | 3,189 | 3,234 | 3,157 | 3,227 | +1.16% | 2,574,400 | 3兆1962億 | +3.16% | 13.86 | 1.12 |
| 04/10 | 3,220 | 3,226 | 3,180 | 3,190 | -1.57% | 2,295,800 | 3兆1596億 | +2.28% | 13.7 | 1.1 |
| 04/09 | 3,230 | 3,258 | 3,208 | 3,241 | +1.44% | 2,933,200 | 1兆700億 | +4.15% | 13.92 | 1.12 |
| 04/08 | 3,161 | 3,216 | 3,155 | 3,195 | +0.88% | 2,751,000 | 3兆1645億 | +2.96% | 13.72 | 1.11 |
| 04/05 | 3,163 | 3,180 | 3,117 | 3,167 | +0.51% | 2,622,400 | 3兆1368億 | +2.36% | 13.6 | 1.1 |
| 04/04 | 3,101 | 3,153 | 3,092 | 3,151 | +2.31% | 2,998,200 | 3兆1210億 | +2.14% | 13.53 | 1.09 |
| 04/03 | 3,128 | 3,135 | 3,061 | 3,080 | +0.1% | 3,991,700 | 3兆506億 | +0.2% | 13.23 | 1.07 |
| 04/02 | 3,036 | 3,093 | 3,035 | 3,077 | +1.99% | 2,671,600 | 3兆477億 | +0.33% | 13.21 | 1.07 |
| 04/01 | 3,187 | 3,198 | 3,017 | 3,017 | -5.42% | 4,651,200 | 2兆9882億 | -1.41% | 12.95 | 1.04 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 3,230 | 3,232 | 3,182 | 3,190 | +0.95% | 2,729,600 | 3兆1596億 | +4.38% | 7.57 | 1.1 |
| 03/28 | 3,190 | 3,242 | 3,155 | 3,160 | -2.57% | 2,548,500 | 9兆3897億 | +3.81% | 22.55 | 3.29 |
| 03/27 | 3,255 | 3,272 | 3,218 | 3,243 | +1.74% | 3,295,200 | 3兆2124億 | +6.83% | 7.7 | 1.12 |
| 03/26 | 3,192 | 3,213 | 3,166 | 3,188 | +1.46% | 3,336,900 | 3兆1576億 | +5.35% | 7.57 | 1.1 |
| 03/25 | 3,169 | 3,178 | 3,132 | 3,142 | -1.4% | 2,867,400 | 3兆1120億 | +4.18% | 7.46 | 1.09 |
| 03/22 | 3,236 | 3,240 | 3,176 | 3,187 | -0.75% | 2,893,800 | 3兆1563億 | +6.05% | 7.56 | 1.1 |
| 03/21 | 3,199 | 3,212 | 3,140 | 3,211 | +2.93% | 4,216,800 | 3兆1801億 | +7.52% | 7.62 | 1.11 |
| 03/19 | 3,040 | 3,121 | 3,037 | 3,119 | +1.98% | 4,267,200 | 3兆896億 | +5.13% | 7.4 | 1.08 |
| 03/18 | 3,017 | 3,096 | 3,012 | 3,059 | +1.33% | 3,345,300 | 3兆295億 | +3.82% | 7.26 | 1.06 |
| 03/15 | 3,002 | 3,034 | 2,988 | 3,019 | +0.14% | 5,213,700 | 2兆9899億 | +3.1% | 7.17 | 1.05 |
| 03/14 | 3,012 | 3,031 | 2,998 | 3,014 | +0.02% | 2,847,300 | 2兆9856億 | +3.59% | 7.15 | 1.04 |
| 03/13 | 3,028 | 3,041 | 2,989 | 3,014 | +0.57% | 3,023,700 | 2兆9849億 | +4.24% | 7.15 | 1.04 |
| 03/12 | 2,991 | 3,016 | 2,951 | 2,997 | -2.23% | 3,685,500 | 2兆9681億 | +4.3% | 7.11 | 1.04 |
| 03/11 | 3,132 | 3,144 | 3,024 | 3,065 | -2.66% | 4,564,800 | 3兆358億 | +7.36% | 7.28 | 1.06 |
| 03/08 | 3,098 | 3,182 | 3,069 | 3,149 | +1.9% | 5,040,000 | 3兆1186億 | +11.1% | 7.47 | 1.09 |
| 03/07 | 3,065 | 3,140 | 3,065 | 3,090 | +2.4% | 4,418,700 | 3兆605億 | +9.93% | 7.33 | 1.07 |
| 03/06 | 3,027 | 3,074 | 3,010 | 3,018 | +0.01% | 4,308,300 | 2兆9889億 | +8.2% | 7.16 | 1.04 |
| 03/05 | 3,025 | 3,050 | 2,987 | 3,017 | +0.44% | 2,395,200 | 2兆9886億 | +8.93% | 7.16 | 1.04 |
| 03/04 | 2,976 | 3,035 | 2,952 | 3,004 | +0.93% | 3,252,900 | 2兆9754億 | +9.28% | 7.13 | 1.04 |
| 03/01 | 2,929 | 3,019 | 2,927 | 2,976 | +1.67% | 4,628,700 | 2兆9480億 | +9.06% | 7.06 | 1.03 |
| 02/29 | 2,937 | 2,941 | 2,887 | 2,927 | +0.94% | 5,652,000 | 2兆8994億 | +7.98% | 6.95 | 1.01 |
| 02/28 | 2,916 | 2,930 | 2,887 | 2,900 | +0.35% | 3,289,800 | 2兆8723億 | +7.53% | 6.88 | 1 |
| 02/27 | 2,887 | 2,919 | 2,883 | 2,890 | -0.34% | 3,107,700 | 2兆8624億 | +7.68% | 6.86 | 1 |
| 02/26 | 2,900 | 2,916 | 2,874 | 2,900 | -0.42% | 3,996,300 | 2兆8723億 | +8.65% | 6.88 | 1 |
| 02/22 | 2,920 | 2,935 | 2,890 | 2,912 | +0.22% | 3,382,800 | 2兆8846億 | +9.78% | 6.91 | 1.01 |
| 02/21 | 2,911 | 2,917 | 2,882 | 2,906 | -1.3% | 4,124,700 | 2兆8783億 | +10.2% | 6.9 | 1.01 |
| 02/20 | 2,997 | 3,016 | 2,925 | 2,944 | -2.03% | 5,168,700 | 2兆9163億 | +12.42% | 6.99 | 1.02 |
| 02/19 | 2,940 | 3,025 | 2,935 | 3,005 | +2.49% | 3,582,300 | 2兆9767億 | +15.55% | 7.13 | 1.04 |
| 02/16 | 2,940 | 2,992 | 2,891 | 2,932 | +1.97% | 9,205,800 | 2兆9044億 | +13.74% | 6.96 | 1.02 |
| 02/15 | 2,917 | 2,917 | 2,826 | 2,876 | +6.36% | 6,582,000 | 2兆8482億 | +12.42% | 6.83 | 1 |
| 02/14 | 2,723 | 2,755 | 2,702 | 2,704 | -1.43% | 4,919,100 | 2兆6779億 | +6.49% | 6.42 | 0.94 |
| 02/13 | 2,677 | 2,798 | 2,653 | 2,743 | +6.21% | 8,942,700 | 2兆7168億 | +8.59% | 6.51 | 0.95 |
| 02/09 | 2,611 | 2,615 | 2,578 | 2,583 | -1.19% | 2,166,600 | 2兆5580億 | +2.85% | 6.13 | 0.89 |
| 02/08 | 2,576 | 2,627 | 2,561 | 2,614 | +1.9% | 4,159,500 | 2兆5887億 | +4.5% | 6.2 | 0.91 |
| 02/07 | 2,545 | 2,569 | 2,540 | 2,565 | +0.4% | 3,723,600 | 2兆5405億 | +3.09% | 6.09 | 0.89 |
| 02/06 | 2,586 | 2,599 | 2,555 | 2,555 | -0.36% | 3,486,000 | 2兆5303億 | +3.18% | 6.06 | 0.88 |
| 02/05 | 2,566 | 2,576 | 2,541 | 2,564 | +1.01% | 2,404,500 | 2兆5395億 | +4.06% | 6.09 | 0.89 |
| 02/02 | 2,532 | 2,543 | 2,505 | 2,538 | -0.46% | 2,229,300 | 2兆5141億 | +3.56% | 6.02 | 0.88 |
| 02/01 | 2,550 | 2,560 | 2,536 | 2,550 | -0.53% | 2,844,600 | 2兆5257億 | +4.51% | 6.05 | 0.88 |
| 01/31 | 2,534 | 2,564 | 2,524 | 2,564 | +1.06% | 2,914,800 | 2兆5392億 | +5.59% | 6.09 | 0.89 |
| 01/30 | 2,534 | 2,559 | 2,530 | 2,537 | +0.11% | 3,012,000 | 2兆5125億 | +5.04% | 6.02 | 0.88 |
| 01/29 | 2,508 | 2,534 | 2,507 | 2,534 | +1.48% | 2,223,900 | 2兆5098億 | +5.41% | 6.01 | 0.88 |
| 01/26 | 2,525 | 2,536 | 2,484 | 2,497 | -0.52% | 4,457,400 | 2兆4732億 | +4.35% | 5.93 | 0.86 |
| 01/25 | 2,553 | 2,559 | 2,504 | 2,510 | -0.97% | 3,462,600 | 2兆4861億 | +5.37% | 5.96 | 0.87 |
| 01/24 | 2,564 | 2,566 | 2,534 | 2,535 | -1.34% | 3,062,700 | 2兆5105億 | +6.81% | 6.02 | 0.88 |
| 01/23 | 2,571 | 2,583 | 2,535 | 2,569 | +0.13% | 3,683,700 | 2兆5445億 | +8.63% | 6.1 | 0.89 |
| 01/22 | 2,564 | 2,568 | 2,529 | 2,566 | +1.61% | 3,278,100 | 2兆5412億 | +8.81% | 6.09 | 0.89 |
| 01/19 | 2,541 | 2,549 | 2,508 | 2,525 | +1.35% | 3,611,100 | 2兆5009億 | +7.36% | 5.99 | 0.87 |
| 01/18 | 2,517 | 2,532 | 2,484 | 2,491 | -0.72% | 3,181,200 | 2兆4676億 | +6.1% | 5.91 | 0.86 |
| 01/17 | 2,497 | 2,575 | 2,490 | 2,509 | +1.69% | 5,665,200 | 2兆4854億 | +7.1% | 5.96 | 0.87 |
| 01/16 | 2,484 | 2,497 | 2,465 | 2,468 | -0.68% | 3,024,900 | 2兆4441億 | +5.5% | 5.86 | 0.85 |
| 01/15 | 2,448 | 2,489 | 2,445 | 2,485 | +2.22% | 2,936,700 | 2兆4610億 | +6.55% | 5.9 | 0.86 |
| 01/12 | 2,452 | 2,453 | 2,411 | 2,431 | -0.15% | 3,530,700 | 2兆4075億 | +4.63% | 5.77 | 0.84 |
| 01/11 | 2,426 | 2,456 | 2,421 | 2,434 | +1.22% | 3,600,900 | 2兆4111億 | +5.11% | 5.78 | 0.84 |
| 01/10 | 2,413 | 2,423 | 2,393 | 2,405 | +1.12% | 3,905,100 | 2兆3821億 | +4.16% | 5.71 | 0.83 |
| 01/09 | 2,388 | 2,399 | 2,370 | 2,378 | +0.78% | 3,027,000 | 2兆3556億 | +3.27% | 5.65 | 0.82 |
| 01/05 | 2,350 | 2,375 | 2,345 | 2,360 | +1.22% | 2,616,000 | 2兆3375億 | +2.74% | 5.6 | 0.82 |
| 01/04 | 2,274 | 2,339 | 2,260 | 2,332 | +1.44% | 3,621,600 | 2兆3094億 | +1.73% | 5.53 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 2,296 | 2,331 | 2,283 | 2,299 | +1.07% | 3,498,900 | 2兆2767億 | +0.42% | 5.17 | 0.84 |
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 | |
| 2011年 3月期 | 996 747 4/15 | 580 435 3/15 | 14,604,750 19,473,000 4/1 | - | - | +11.94% 10/7 | -18.19% 3/15 |
| 2012年 3月期 | 740 555 4/1 | 476 1,427 11/25 | 14,432,700 4,810,900 1/30 | 9220億8199万 | 5927億766万 | +13.36% 2/9 | -11.25% 4/9 |
| 2013年 3月期 | 738 2,214 3/11 | 464 1,391 8/31 | 11,112,900 3,704,300 11/20 | 9195億8988万 | 5777億5497万 | +17.34% 12/19 | -11.4% 7/25 |
| 2014年 3月期 | 1,009 3,027 1/21 | 615 1,844 4/4 | 15,044,100 5,014,700 4/5 | 1兆2572億 | 7659億954万 | +15.69% 11/25 | -16.78% 6/5 |
| 2015年 3月期 | 1,344 4,031 3/13 | 788 2,363 10/17 | 10,830,300 3,610,100 11/4 | 1兆6742億 | 9814億7747万 | +14.34% 11/5 | -8.8% 8/8 |
| 2016年 3月期 | 1,567 4,698 6/4 4,700 5/28 | 876 2,628 2/12 | 15,537,600 5,179,200 5/21 | 1兆9513億 | 1兆915億 | +12.71% 5/28 | -19.69% 2/12 |
| 2017年 3月期 | 1,486 4,457 3/15 | 849 2,547 6/28 | 14,156,400 4,718,800 10/6 | 1兆8512億 | 1兆579億 | +16.1% 12/8 | -10.64% 6/24 |
| 2018年 3月期 | 1,593 4,780 1/24 | 1,285 3,855 4/17 | 16,032,000 5,344,000 10/10 | 1兆9853億 | 1兆6011億 | +9.31% 5/10 | -10.01% 2/14 |
| 2019年 3月期 | 1,671 5,014 9/25 | 1,177 3,532 12/26 | 13,373,100 4,457,700 5/21 | 2兆825億 | 1兆3186億 | +8.38% 5/18 | -14.31% 12/25 |
| 2020年 3月期 | 1,607 4,822 9/13 | 802 2,405 3/19 | 11,689,500 3,896,500 3/23 | 1兆8001億 | 8978億5982万 | +11.98% 9/13 | -32.33% 3/19 |
| 2021年 3月期 | 1,505 4,514 3/19 | 1,013 3,039 5/14 | 10,016,100 3,338,700 5/21 | 1兆6852億 | 1兆1345億 | +13.75% 5/29 | -9.58% 5/14 |
| 2022年 3月期 | 1,888 5,664 2/10 | 1,324 3,972 4/21 | 10,139,400 3,379,800 5/27 | 1兆9693億 | 1兆4828億 | +9.58% 3/23 | -11.45% 3/8 |
| 2023年 3月期 | 2,123 6,370 11/8 6,370 11/4 | 1,638 4,915 4/7 | 11,925,900 3,975,300 11/21 | 2兆2148億 | 1兆7089億 | +12.69% 6/2 | -8.02% 11/21 |
| 2024年 3月期 | 3,272 9,817 3/27 | 1,726 5,177 4/6 | 17,187,900 5,729,300 7/25 | 3兆2411億 | 1兆8000億 | +15.56% 2/19 | -9.28% 8/3 |
| 最新 | 3,312 2024/5/30 | 4,657,700 | 3兆2804億 | +6.46% 3,111 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/30 vs 2023/12/29
- 44%（1.44倍）
- 過去安値
464円（2012/08/31） - 614%（7.14倍）
3,312円（5/30）