株価チャート
株価
5/17
- 前日 (5/16)
- 25,390
- 始値
- 25,500
- 高値
- 25,720
- 安値
- 25,160
- 終値 -0.63%
- 25,230
- 出来高 -11.08%
- 113,100
乖離率
- 株価（5日）
移動平均値 - -0.74%
25,418 - 株価（25日）
移動平均値 - -1.26%
25,553 - 出来高（5日）
移動平均値 - +12.51%
100,520
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 | 25,500 | 25,720 | 25,160 | 25,230 | -0.63% | 113,100 | 1兆1366億 | -1.26% | 12.38 | 1.41 |
| 05/16 | 25,500 | 25,515 | 24,145 | 25,390 | +0.04% | 127,200 | 1兆1438億 | -0.95% | 12.45 | 1.42 |
| 05/15 | 25,190 | 25,635 | 24,890 | 25,380 | 0% | 90,100 | 1兆1433億 | -1.27% | 12.45 | 1.42 |
| 05/14 | 25,425 | 25,720 | 25,110 | 25,380 | -1.28% | 127,200 | 1兆1433億 | -1.54% | 12.45 | 1.42 |
| 05/13 | 25,640 | 26,000 | 25,405 | 25,710 | +1.06% | 45,000 | 1兆1582億 | -0.58% | 12.61 | 1.44 |
| 05/10 | 24,930 | 26,000 | 24,930 | 25,440 | +3.48% | 125,200 | 1兆1460億 | -1.88% | 12.48 | 1.42 |
| 05/09 | 24,895 | 25,150 | 24,570 | 24,585 | -1.25% | 43,800 | 1兆1075億 | -5.45% | 12.06 | 1.37 |
| 05/08 | 25,490 | 25,500 | 24,770 | 24,895 | -3.21% | 85,400 | 1兆1215億 | -4.71% | 12.21 | 1.39 |
| 05/07 | 25,695 | 25,775 | 25,450 | 25,720 | +0.29% | 38,700 | 1兆1586億 | -2.06% | 12.62 | 1.44 |
| 05/02 | 25,350 | 25,650 | 25,350 | 25,645 | +0.92% | 54,900 | 1兆1552億 | -2.73% | 12.58 | 1.43 |
| 05/01 | 25,670 | 25,670 | 25,250 | 25,410 | -1.24% | 23,200 | 1兆1447億 | -4.07% | 12.46 | 1.42 |
| 04/30 | 25,415 | 25,730 | 25,045 | 25,730 | +3.27% | 68,400 | 1兆1591億 | -3.24% | 12.62 | 1.44 |
| 04/26 | 24,685 | 25,070 | 24,425 | 24,915 | +1.51% | 32,200 | 1兆1224億 | -6.59% | 12.22 | 1.39 |
| 04/25 | 24,780 | 25,095 | 24,410 | 24,545 | -2.44% | 45,900 | 1兆1057億 | -8.37% | 12.04 | 1.37 |
| 04/24 | 25,020 | 25,480 | 24,975 | 25,160 | +0.76% | 53,300 | 1兆1334億 | -6.5% | 12.34 | 1.41 |
| 04/23 | 24,830 | 25,080 | 24,605 | 24,970 | +1.38% | 51,500 | 1兆1248億 | -7.52% | 12.25 | 1.39 |
| 04/22 | 24,770 | 24,780 | 24,335 | 24,630 | +1.38% | 49,900 | 1兆1095億 | -9.06% | 12.08 | 1.38 |
| 04/19 | 24,290 | 24,430 | 23,980 | 24,295 | -1.62% | 78,500 | 1兆944億 | -10.54% | 11.92 | 1.36 |
| 04/18 | 24,980 | 24,995 | 24,515 | 24,695 | -1.61% | 82,100 | 1兆1125億 | -9.35% | 12.11 | 1.38 |
| 04/17 | 25,655 | 25,670 | 25,075 | 25,100 | -1.67% | 66,000 | 1兆1307億 | -8.07% | 12.31 | 1.4 |
| 04/16 | 26,315 | 26,320 | 25,415 | 25,525 | -4.81% | 77,200 | 1兆1498億 | -6.69% | 12.52 | 1.43 |
| 04/15 | 27,385 | 27,585 | 26,740 | 26,815 | -5% | 64,500 | 1兆2080億 | -2.12% | 13.15 | 1.5 |
| 04/12 | 28,185 | 28,390 | 27,880 | 28,225 | +0.8% | 44,800 | 1兆2715億 | +2.97% | 13.84 | 1.58 |
| 04/11 | 27,385 | 28,000 | 27,370 | 28,000 | +2.04% | 56,800 | 1兆2613億 | +2.26% | 13.73 | 1.56 |
| 04/10 | 27,260 | 27,635 | 27,235 | 27,440 | +0.73% | 49,500 | 1兆2361億 | +0.27% | 13.46 | 1.53 |
| 04/09 | 27,470 | 27,470 | 27,045 | 27,240 | +0.07% | 30,600 | 1兆2271億 | -0.46% | 13.36 | 1.52 |
| 04/08 | 27,000 | 27,340 | 26,900 | 27,220 | +0.29% | 41,700 | 1兆2262億 | -0.58% | 13.35 | 1.52 |
| 04/05 | 26,955 | 27,435 | 26,815 | 27,140 | -1.15% | 29,800 | 1兆2226億 | -0.89% | 13.31 | 1.52 |
| 04/04 | 27,380 | 27,750 | 27,280 | 27,455 | +0.27% | 47,600 | 1兆2368億 | +0.27% | 13.47 | 1.53 |
| 04/03 | 27,350 | 27,585 | 26,810 | 27,380 | +0.29% | 64,000 | 1兆2334億 | +0.05% | 13.43 | 1.53 |
| 04/02 | 27,755 | 27,755 | 27,090 | 27,300 | -1.43% | 50,600 | 1兆2298億 | -0.11% | 13.39 | 1.52 |
| 04/01 | 28,195 | 28,650 | 27,535 | 27,695 | -2.03% | 46,100 | 1兆2476億 | +1.45% | 13.58 | 1.55 |
| 03/29 | 28,600 | 28,695 | 27,755 | 28,270 | -0.21% | 42,500 | 1兆2735億 | +3.82% | 10.23 | 1.58 |
| 03/28 | 28,420 | 28,620 | 28,000 | 28,330 | -1.41% | 68,100 | 1兆2762億 | +4.46% | 10.25 | 1.58 |
| 03/27 | 28,000 | 28,785 | 27,980 | 28,735 | +2.66% | 83,900 | 1兆2945億 | +6.4% | 10.39 | 1.61 |
| 03/26 | 27,950 | 28,010 | 27,650 | 27,990 | +0.79% | 42,300 | 1兆2609億 | +4.18% | 10.12 | 1.57 |
| 03/25 | 27,740 | 28,110 | 27,615 | 27,770 | +0.09% | 57,200 | 1兆2510億 | +3.82% | 10.04 | 1.55 |
| 03/22 | 27,570 | 27,745 | 27,560 | 27,745 | +0.47% | 41,200 | 1兆2499億 | +4.22% | 10.04 | 1.55 |
| 03/21 | 27,600 | 27,860 | 27,465 | 27,615 | +0.6% | 50,600 | 1兆2440億 | +4.18% | 9.99 | 1.54 |
| 03/19 | 27,015 | 27,450 | 26,850 | 27,450 | +1.61% | 47,000 | 1兆2366億 | +3.71% | 9.93 | 1.54 |
| 03/18 | 26,965 | 27,290 | 26,405 | 27,015 | +2.08% | 60,100 | 1兆2170億 | +2.35% | 9.77 | 1.51 |
| 03/15 | 26,720 | 27,055 | 26,405 | 26,465 | +0.15% | 187,500 | 1兆1922億 | +0.43% | 9.57 | 1.48 |
| 03/14 | 26,020 | 26,425 | 25,910 | 26,425 | +0.72% | 56,700 | 1兆1904億 | +0.35% | 9.56 | 1.48 |
| 03/13 | 26,380 | 26,430 | 26,020 | 26,235 | -0.55% | 52,900 | 1兆1818億 | -0.27% | 9.49 | 1.47 |
| 03/12 | 26,450 | 26,480 | 25,935 | 26,380 | -0.57% | 64,400 | 1兆1884億 | +0.3% | 9.54 | 1.48 |
| 03/11 | 26,930 | 27,390 | 26,235 | 26,530 | -2.5% | 89,200 | 1兆1951億 | +0.96% | 9.6 | 1.48 |
| 03/08 | 27,120 | 27,345 | 26,640 | 27,210 | -0.98% | 104,900 | 1兆2258億 | +3.67% | 9.84 | 1.52 |
| 03/07 | 27,735 | 27,785 | 27,410 | 27,480 | -0.51% | 46,200 | 1兆2379億 | +4.92% | 9.94 | 1.54 |
| 03/06 | 27,465 | 27,640 | 27,385 | 27,620 | +0.56% | 78,500 | 1兆2442億 | +5.74% | 9.99 | 1.54 |
| 03/05 | 27,455 | 27,590 | 27,100 | 27,465 | -0.45% | 92,600 | 1兆2372億 | +5.5% | 9.93 | 1.54 |
| 03/04 | 27,885 | 27,885 | 27,280 | 27,590 | +0.93% | 97,900 | 1兆2429億 | +6.33% | 9.98 | 1.54 |
| 03/01 | 27,070 | 27,360 | 26,915 | 27,335 | +0.98% | 69,300 | 1兆2314億 | +5.64% | 9.89 | 1.53 |
| 02/29 | 27,240 | 27,580 | 26,835 | 27,070 | +0.06% | 96,200 | 1兆2194億 | +4.93% | 9.79 | 1.51 |
| 02/28 | 26,200 | 27,240 | 26,200 | 27,055 | +2.19% | 88,000 | 1兆2188億 | +5.12% | 9.79 | 1.51 |
| 02/27 | 26,550 | 26,700 | 26,270 | 26,475 | -0.21% | 58,200 | 1兆1926億 | +3.12% | 9.58 | 1.48 |
| 02/26 | 26,200 | 26,545 | 26,200 | 26,530 | +2.25% | 76,400 | 1兆1951億 | +3.54% | 9.6 | 1.48 |
| 02/22 | 25,880 | 25,960 | 25,500 | 25,945 | +1.45% | 59,100 | 1兆1688億 | +1.48% | 9.38 | 1.45 |
| 02/21 | 25,360 | 25,785 | 25,285 | 25,575 | +0.43% | 97,700 | 1兆1521億 | +0.12% | 9.25 | 1.43 |
| 02/20 | 25,300 | 25,465 | 25,005 | 25,465 | +1.01% | 83,000 | 1兆1471億 | -0.3% | 9.21 | 1.42 |
| 02/19 | 25,150 | 25,385 | 25,005 | 25,210 | +0.74% | 49,900 | 1兆1357億 | -1.33% | 9.12 | 1.41 |
| 02/16 | 24,945 | 25,165 | 24,660 | 25,025 | +1.71% | 88,300 | 1兆1273億 | -2.06% | 9.05 | 1.4 |
| 02/15 | 25,040 | 25,040 | 24,315 | 24,605 | -1.09% | 114,100 | 1兆1084億 | -3.76% | 8.9 | 1.38 |
| 02/14 | 25,460 | 25,510 | 24,590 | 24,875 | -6.78% | 218,100 | 1兆1206億 | -2.74% | 9 | 1.39 |
| 02/13 | 26,400 | 26,755 | 25,990 | 26,685 | +4.16% | 144,100 | 1兆2021億 | +4.33% | 9.65 | 1.49 |
| 02/09 | 25,990 | 26,285 | 25,595 | 25,620 | -1.16% | 89,400 | 1兆1541億 | +0.58% | 9.27 | 1.43 |
| 02/08 | 25,800 | 25,980 | 25,635 | 25,920 | -0.4% | 45,400 | 1兆1676億 | +2.04% | 9.38 | 1.45 |
| 02/07 | 25,660 | 26,025 | 25,660 | 26,025 | +1.13% | 47,100 | 1兆1724億 | +2.87% | 9.41 | 1.46 |
| 02/06 | 26,000 | 26,000 | 25,645 | 25,735 | -1.27% | 60,200 | 1兆1593億 | +2.14% | 9.31 | 1.44 |
| 02/05 | 25,860 | 26,140 | 25,715 | 26,065 | +0.79% | 34,000 | 1兆1742億 | +3.8% | 9.43 | 1.46 |
| 02/02 | 25,990 | 26,030 | 25,780 | 25,860 | +0.58% | 48,000 | 1兆1649億 | +3.46% | 9.35 | 1.45 |
| 02/01 | 25,665 | 25,940 | 25,430 | 25,710 | -0.58% | 57,600 | 1兆1582億 | +3.31% | 9.3 | 1.44 |
| 01/31 | 25,775 | 26,065 | 25,730 | 25,860 | +0.66% | 72,200 | 1兆1649億 | +4.31% | 9.35 | 1.45 |
| 01/30 | 25,585 | 25,705 | 25,520 | 25,690 | +1% | 32,500 | 1兆1573億 | +4.04% | 9.29 | 1.44 |
| 01/29 | 25,230 | 25,585 | 25,145 | 25,435 | +0.45% | 60,300 | 1兆1458億 | +3.39% | 9.2 | 1.42 |
| 01/26 | 25,370 | 25,685 | 25,315 | 25,320 | -1.84% | 54,500 | 1兆1406億 | +3.33% | 9.16 | 1.42 |
| 01/25 | 25,085 | 25,865 | 25,085 | 25,795 | +1.5% | 57,000 | 1兆1620億 | +5.69% | 9.33 | 1.44 |
| 01/24 | 25,375 | 25,595 | 25,200 | 25,415 | -0.43% | 47,600 | 1兆1449億 | +4.58% | 9.19 | 1.42 |
| 01/23 | 25,740 | 25,965 | 25,460 | 25,525 | +0.04% | 45,400 | 1兆1498億 | +5.45% | 9.23 | 1.43 |
| 01/22 | 25,420 | 25,600 | 25,365 | 25,515 | +1.31% | 39,700 | 1兆1494億 | +5.82% | 9.23 | 1.43 |
| 01/19 | 25,080 | 25,220 | 24,940 | 25,185 | +0.28% | 53,700 | 1兆1345億 | +4.88% | 9.11 | 1.41 |
| 01/18 | 25,390 | 25,465 | 25,080 | 25,115 | -1.02% | 56,700 | 1兆1314億 | +4.98% | 9.08 | 1.4 |
| 01/17 | 25,675 | 25,940 | 25,335 | 25,375 | -0.61% | 52,800 | 1兆1431億 | +6.52% | 9.18 | 1.42 |
| 01/16 | 25,790 | 25,935 | 25,465 | 25,530 | -0.39% | 31,800 | 1兆1501億 | +7.58% | 9.23 | 1.43 |
| 01/15 | 25,285 | 25,700 | 25,195 | 25,630 | +1.36% | 47,500 | 1兆1546億 | +8.42% | 9.27 | 1.43 |
| 01/12 | 25,500 | 25,560 | 25,160 | 25,285 | -0.37% | 51,900 | 1兆1390億 | +7.54% | 9.15 | 1.41 |
| 01/11 | 25,025 | 25,505 | 25,025 | 25,380 | +2.05% | 70,200 | 1兆1433億 | +8.42% | 9.18 | 1.42 |
| 01/10 | 24,740 | 25,175 | 24,740 | 24,870 | -0.08% | 66,300 | 1兆1203億 | +6.72% | 9 | 1.39 |
| 01/09 | 24,580 | 25,515 | 24,580 | 24,890 | +3.36% | 110,100 | 1兆1212億 | +7.15% | 9 | 1.39 |
| 01/05 | 23,915 | 24,150 | 23,915 | 24,080 | +1.03% | 57,700 | 1兆847億 | +3.99% | 8.71 | 1.35 |
| 01/04 | 23,200 | 23,900 | 23,010 | 23,835 | +1.95% | 72,000 | 1兆737億 | +3.13% | 8.62 | 1.33 |
| 2023 | ||||||||||
| 12/29 | 23,270 | 23,395 | 23,210 | 23,380 | -0.23% | 37,300 | 1兆532億 | +1.35% | 8.48 | 1.52 |
| 12/28 | 23,370 | 23,525 | 23,340 | 23,435 | -0.53% | 25,300 | 1兆557億 | +1.7% | 8.5 | 1.52 |
| 12/27 | 23,230 | 23,585 | 23,230 | 23,560 | +1.55% | 38,800 | 1兆613億 | +2.41% | 8.55 | 1.53 |
| 12/26 | 23,145 | 23,355 | 23,020 | 23,200 | +0.19% | 27,300 | 1兆451億 | +1.05% | 8.42 | 1.51 |
| 12/25 | 23,475 | 23,475 | 23,145 | 23,155 | -0.79% | 24,300 | 1兆431億 | +0.96% | 8.4 | 1.5 |
| 12/22 | 23,480 | 23,605 | 23,310 | 23,340 | -0.09% | 42,700 | 1兆514億 | +1.87% | 8.47 | 1.52 |
| 12/21 | 23,160 | 23,535 | 23,160 | 23,360 | -0.21% | 33,500 | 1兆523億 | +2.11% | 8.47 | 1.52 |
| 12/20 | 23,255 | 23,600 | 23,250 | 23,410 | +1.78% | 67,400 | 1兆546億 | +2.36% | 8.49 | 1.52 |
| 12/19 | 22,855 | 23,015 | 22,700 | 23,000 | +0.41% | 45,400 | 1兆361億 | +0.78% | 8.34 | 1.49 |
| 12/18 | 22,860 | 23,015 | 22,640 | 22,905 | -1.23% | 47,100 | 1兆318億 | +0.64% | 8.31 | 1.49 |
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 | |
| 2007年 3月期 | 8,300 4/4 | 4,320 7/27 | 1,472,400 8/31 | - | - | +20.3% 8/31 | -22.23% 7/27 |
| 2008年 3月期 | 5,700 7/4 | 2,600 9/25 | 1,726,300 10/1 | - | - | +26.83% 12/12 | -24.39% 9/5 |
| 2009年 3月期 | 4,100 5/26 | 1,056 10/28 | 1,881,500 2/23 | - | - | +21.08% 3/24 | -34.68% 10/8 |
| 2010年 3月期 | 2,485 8/13 | 1,400 11/25 | 1,145,400 8/14 | - | - | +16.42% 8/13 | -13.26% 11/24 |
| 2011年 3月期 | 2,176 2/9 | 1,261 3/15 | 850,100 4/9 | 1269億6882万 | 735億7889万 | +13.7% 2/8 | -27.6% 3/15 |
| 2012年 3月期 | 2,483 3/27 | 1,534 4/27 | 824,700 5/16 | 1448億8216万 | 895億835万 | +11.4% 5/16 | -9.37% 8/8 |
| 2013年 3月期 | 4,845 3/29 | 2,365 4/5 | 798,900 11/15 | 2827億401万 | 1379億9690万 | +16.43% 6/11 | -11.56% 11/26 |
| 2014年 3月期 | 9,210 2/25 | 4,700 4/2 | 434,900 1/8 | 4397億7420万 | 2742億4331万 | +17.18% 10/21 | -10.1% 6/13 |
| 2015年 3月期 | 8,880 4/2 | 6,300 8/11 | 1,715,500 5/30 | 4240億1682万 | 3008億2274万 | +13.79% 2/19 | -12.46% 1/9 |
| 2016年 3月期 | 9,940 8/14 | 6,450 2/12 | 698,700 8/18 | 4746億3144万 | 3079億8519万 | +13.51% 8/14 | -12.61% 8/25 |
| 2017年 3月期 | 11,350 3/17 | 7,850 8/8 | 383,800 8/15 | 5419億5843万 | 3748億3468万 | +10.85% 12/13 | -7.88% 6/24 |
| 2018年 3月期 | 17,100 3/30 | 10,230 4/17 | 298,900 5/8 | 8165億1887万 | 4884億7883万 | +12.16% 4/4 | -8.26% 2/13 |
| 2019年 3月期 | 22,680 9/28 | 15,470 12/25 | 415,800 8/14 | 2686億2192万 | 1832億2668万 | +12.57% 2/20 | -10.78% 10/26 |
| 2020年 3月期 | 28,180 12/20 | 16,040 3/23 | 287,500 2/17 | 3337億6392万 | 1899億7776万 | +13.81% 4/17 | -23.06% 3/16 |
| 2021年 3月期 | 26,880 12/2 | 15,790 4/6 | 629,100 1/12 | 1兆2512億 | 1870億1676万 | +15.3% 5/25 | -15.23% 1/13 |
| 2022年 3月期 | 23,030 4/15 | 12,970 3/11 | 264,000 5/27 | 1兆720億 | 5907億7885万 | +8.97% 9/8 | -20.98% 1/27 |
| 2023年 3月期 | 20,520 11/28 | 13,470 6/20 | 458,400 8/18 | 9244億1865万 | 6135億5367万 | +20.09% 8/18 | -8.43% 12/20 |
| 2024年 3月期 | 28,785 3/27 | 17,380 4/6 | 448,600 10/30 | 1兆2967億 | 7829億6277万 | +12.88% 5/18 | -10.54% 4/19 |
| 最新 | 25,230 2024/5/17 | 113,100 | 1兆1366億 | -1.26% 25,553 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -99%（0.01倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 394%（4.94倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 74%（1.74倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
895円（2002/07/31） - 2719%（28.19倍）
25,230円（5/17）