株価チャート
株価
5/21
- 前日 (5/20)
- 18,265
- 始値
- 18,150
- 高値
- 18,295
- 安値
- 18,010
- 終値 -0.41%
- 18,190
- 出来高 +7.08%
- 647,700
乖離率
- 株価（5日）
移動平均値 - -0.51%
18,284 - 株価（25日）
移動平均値 - -12.72%
20,840 - 出来高（5日）
移動平均値 - -49.52%
1,283,080
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 18,150 | 18,295 | 18,010 | 18,190 | -0.41% | 647,700 | 2兆817億 | -12.72% | 22.34 | 2.29 |
| 05/20 | 18,345 | 18,485 | 18,190 | 18,265 | -1.19% | 604,900 | 2兆903億 | -13.26% | 22.44 | 2.3 |
| 05/17 | 18,400 | 18,785 | 18,235 | 18,485 | -0.24% | 757,500 | 2兆1154億 | -13.1% | 22.71 | 2.33 |
| 05/16 | 18,340 | 18,585 | 18,070 | 18,530 | +3.23% | 1,620,300 | 2兆1206億 | -13.75% | 22.76 | 2.34 |
| 05/15 | 19,000 | 19,005 | 17,725 | 17,950 | -16.1% | 2,785,000 | 2兆542億 | -17.29% | 22.05 | 2.26 |
| 05/14 | 21,050 | 21,415 | 20,955 | 21,395 | +1.95% | 679,500 | 2兆4485億 | -2.43% | 26.28 | 2.7 |
| 05/13 | 20,795 | 20,985 | 20,560 | 20,985 | +1.45% | 347,500 | 2兆4015億 | -4.66% | 25.78 | 2.65 |
| 05/10 | 20,935 | 20,955 | 20,575 | 20,685 | +0.27% | 418,100 | 2兆3672億 | -6.4% | 25.41 | 2.61 |
| 05/09 | 20,370 | 20,940 | 20,370 | 20,630 | +1.2% | 406,000 | 2兆3609億 | -7.08% | 25.34 | 2.6 |
| 05/08 | 20,815 | 20,940 | 20,385 | 20,385 | -3.57% | 504,700 | 2兆3329億 | -8.69% | 25.04 | 2.57 |
| 05/07 | 20,915 | 21,155 | 20,805 | 21,140 | +1.12% | 664,200 | 2兆4193億 | -5.85% | 25.97 | 2.67 |
| 05/02 | 20,825 | 21,310 | 20,800 | 20,905 | +0.99% | 596,500 | 2兆3924億 | -7.17% | 25.68 | 2.64 |
| 05/01 | 21,245 | 21,350 | 20,660 | 20,700 | -2.57% | 768,900 | 2兆3689億 | -8.54% | 25.43 | 2.61 |
| 04/30 | 21,500 | 21,635 | 20,960 | 21,245 | -2.64% | 988,200 | 2兆4313億 | -6.65% | 26.1 | 2.68 |
| 04/26 | 21,645 | 21,860 | 21,480 | 21,820 | +1.04% | 392,200 | 2兆4971億 | -4.6% | 26.8 | 2.75 |
| 04/25 | 21,575 | 21,810 | 21,320 | 21,595 | -0.18% | 484,400 | 2兆4714億 | -5.9% | 26.53 | 2.72 |
| 04/24 | 21,510 | 21,750 | 21,485 | 21,635 | +1.6% | 424,100 | 2兆4759億 | -6.06% | 26.58 | 2.73 |
| 04/23 | 21,555 | 21,820 | 21,290 | 21,295 | -0.86% | 418,100 | 2兆4370億 | -7.79% | 26.16 | 2.69 |
| 04/22 | 21,210 | 21,550 | 21,125 | 21,480 | +1.03% | 471,200 | 2兆4582億 | -7.29% | 26.39 | 2.71 |
| 04/19 | 21,300 | 21,525 | 21,115 | 21,260 | -1.44% | 672,500 | 2兆4330億 | -8.45% | 26.12 | 2.68 |
| 04/18 | 21,890 | 22,080 | 21,550 | 21,570 | -1.53% | 614,300 | 2兆4685億 | -7.47% | 26.5 | 2.72 |
| 04/17 | 22,340 | 22,340 | 21,840 | 21,905 | -2.01% | 608,600 | 2兆5068億 | -6.32% | 26.91 | 2.76 |
| 04/16 | 22,840 | 22,840 | 22,215 | 22,355 | -3.48% | 670,800 | 2兆5583億 | -4.7% | 27.46 | 2.82 |
| 04/15 | 23,395 | 23,420 | 23,075 | 23,160 | -1.17% | 484,400 | 2兆6505億 | -1.52% | 28.45 | 2.92 |
| 04/12 | 23,510 | 23,645 | 23,250 | 23,435 | -0.76% | 557,500 | 2兆6819億 | -0.44% | 28.79 | 2.95 |
| 04/11 | 23,205 | 23,645 | 22,970 | 23,615 | -0.15% | 454,600 | 2兆7025億 | +0.3% | 29.01 | 2.98 |
| 04/10 | 23,810 | 23,890 | 23,295 | 23,650 | -0.67% | 478,900 | 2兆7065億 | +0.45% | 29.05 | 2.98 |
| 04/09 | 23,850 | 23,900 | 23,460 | 23,810 | -0.65% | 452,400 | 2兆7248億 | +1.29% | 29.25 | 3 |
| 04/08 | 23,570 | 24,010 | 23,480 | 23,965 | +1.7% | 520,800 | 2兆7426億 | +2.27% | 29.44 | 3.02 |
| 04/05 | 23,340 | 23,660 | 23,000 | 23,565 | +0.3% | 809,900 | 2兆6968億 | +0.84% | 28.95 | 2.97 |
| 04/04 | 23,305 | 23,790 | 23,095 | 23,495 | +1.27% | 967,800 | 2兆6888億 | +0.82% | 28.86 | 2.96 |
| 04/03 | 23,230 | 23,360 | 22,840 | 23,200 | -0.19% | 850,700 | 2兆6550億 | -0.15% | 28.5 | 2.93 |
| 04/02 | 23,500 | 23,595 | 23,100 | 23,245 | -1.8% | 739,900 | 2兆6602億 | +0.31% | 28.55 | 2.93 |
| 04/01 | 23,500 | 24,145 | 23,300 | 23,670 | +0.3% | 950,300 | 2兆7088億 | +2.37% | 29.08 | 2.98 |
| 03/29 | 22,890 | 23,660 | 22,890 | 23,600 | +3.42% | 6,245,400 | 2兆7008億 | +2.39% | 30.83 | 2.98 |
| 03/28 | 23,335 | 23,605 | 22,820 | 22,820 | -3.77% | 1,039,600 | 2兆6116億 | -0.67% | 29.81 | 2.88 |
| 03/27 | 23,940 | 23,960 | 23,630 | 23,715 | -0.57% | 633,700 | 2兆7140億 | +3.43% | 30.98 | 2.99 |
| 03/26 | 23,995 | 23,995 | 23,395 | 23,850 | -1% | 846,900 | 2兆7294億 | +4.3% | 31.15 | 3.01 |
| 03/25 | 23,850 | 24,420 | 23,805 | 24,090 | +1.3% | 950,700 | 2兆7569億 | +5.73% | 31.47 | 3.04 |
| 03/22 | 23,475 | 23,780 | 23,435 | 23,780 | +0.68% | 662,500 | 2兆7214億 | +4.88% | 31.06 | 3 |
| 03/21 | 23,300 | 23,770 | 23,180 | 23,620 | +1.96% | 609,000 | 2兆7031億 | +4.68% | 30.85 | 2.98 |
| 03/19 | 23,000 | 23,260 | 22,820 | 23,165 | -0.22% | 555,000 | 2兆6510億 | +3.08% | 30.26 | 2.92 |
| 03/18 | 22,770 | 23,400 | 22,705 | 23,215 | +1.86% | 598,800 | 2兆6568億 | +3.66% | 30.32 | 2.93 |
| 03/15 | 23,050 | 23,215 | 22,715 | 22,790 | -2.94% | 707,300 | 2兆6081億 | +2.42% | 29.77 | 2.87 |
| 03/14 | 23,270 | 23,520 | 22,915 | 23,480 | +0.38% | 538,000 | 2兆6871億 | +6.11% | 30.67 | 2.96 |
| 03/13 | 23,540 | 23,800 | 23,270 | 23,390 | -1.62% | 427,300 | 2兆6768億 | +6.45% | 30.55 | 2.95 |
| 03/12 | 23,850 | 24,095 | 23,520 | 23,775 | -0.31% | 520,000 | 2兆7208億 | +8.91% | 31.05 | 3 |
| 03/11 | 23,990 | 24,195 | 23,640 | 23,850 | +0.85% | 717,900 | 2兆7294億 | +10.11% | 31.15 | 3.01 |
| 03/08 | 23,405 | 23,695 | 23,085 | 23,650 | +0.23% | 717,700 | 2兆7065億 | +10.07% | 30.89 | 2.98 |
| 03/07 | 23,500 | 23,840 | 23,360 | 23,595 | -0.21% | 784,400 | 2兆7002億 | +10.72% | 30.82 | 2.98 |
| 03/06 | 22,685 | 23,710 | 22,540 | 23,645 | +4.25% | 982,200 | 2兆7060億 | +11.94% | 30.88 | 2.98 |
| 03/05 | 22,230 | 22,770 | 22,125 | 22,680 | +3.07% | 605,800 | 2兆5955億 | +8.35% | 29.62 | 2.86 |
| 03/04 | 22,350 | 22,510 | 21,985 | 22,005 | -1.34% | 418,800 | 2兆5183億 | +5.87% | 28.74 | 2.77 |
| 03/01 | 21,955 | 22,425 | 21,880 | 22,305 | +1.48% | 535,000 | 2兆5526億 | +7.84% | 29.13 | 2.81 |
| 02/29 | 21,665 | 22,140 | 21,590 | 21,980 | +1.03% | 529,500 | 2兆5154億 | +6.92% | 28.71 | 2.77 |
| 02/28 | 21,750 | 21,840 | 21,625 | 21,755 | +0.48% | 333,900 | 2兆4897億 | +6.46% | 28.42 | 2.74 |
| 02/27 | 21,570 | 21,845 | 21,485 | 21,650 | -1.34% | 479,400 | 2兆4777億 | +6.64% | 28.28 | 2.73 |
| 02/26 | 21,765 | 22,110 | 21,680 | 21,945 | +0.16% | 361,000 | 2兆5114億 | +8.82% | 28.66 | 2.77 |
| 02/22 | 21,685 | 22,020 | 21,650 | 21,910 | +0.87% | 360,400 | 2兆5074億 | +9.44% | 28.62 | 2.76 |
| 02/21 | 21,650 | 21,770 | 21,445 | 21,720 | +0.3% | 349,900 | 2兆4857億 | +9.23% | 28.37 | 2.74 |
| 02/20 | 21,980 | 22,020 | 21,585 | 21,655 | -2.26% | 400,600 | 2兆4782億 | +9.52% | 28.28 | 2.73 |
| 02/19 | 21,890 | 22,155 | 21,855 | 22,155 | +1.49% | 351,600 | 2兆5354億 | +12.63% | 28.94 | 2.79 |
| 02/16 | 21,620 | 21,895 | 21,530 | 21,830 | +2.63% | 455,000 | 2兆4983億 | +11.72% | 28.51 | 2.75 |
| 02/15 | 21,380 | 21,390 | 21,115 | 21,270 | +0.81% | 422,700 | 2兆4342億 | +9.7% | 27.78 | 2.68 |
| 02/14 | 20,950 | 21,205 | 20,930 | 21,100 | -0.85% | 404,900 | 2兆4147億 | +9.53% | 27.56 | 2.66 |
| 02/13 | 21,220 | 21,540 | 20,980 | 21,280 | +0.19% | 630,100 | 2兆4353億 | +11.16% | 27.79 | 2.68 |
| 02/09 | 20,800 | 21,480 | 20,520 | 21,240 | +8.23% | 1,562,500 | 2兆4307億 | +11.83% | 27.74 | 2.68 |
| 02/08 | 19,810 | 20,035 | 19,490 | 19,625 | -0.36% | 698,200 | 2兆2459億 | +4.01% | 25.63 | 2.47 |
| 02/07 | 19,595 | 19,695 | 19,410 | 19,695 | +0.46% | 354,800 | 2兆2539億 | +4.54% | 25.72 | 2.48 |
| 02/06 | 19,610 | 19,780 | 19,545 | 19,605 | -1.03% | 489,600 | 2兆2436億 | +4.24% | 25.61 | 2.47 |
| 02/05 | 19,610 | 20,035 | 19,610 | 19,810 | +1.23% | 711,000 | 2兆2671億 | +5.46% | 25.87 | 2.5 |
| 02/02 | 19,690 | 19,820 | 19,545 | 19,570 | +0.38% | 482,300 | 2兆2396億 | +4.45% | 25.56 | 2.47 |
| 02/01 | 19,400 | 19,585 | 19,365 | 19,495 | +1.19% | 444,000 | 2兆2310億 | +4.27% | 25.46 | 2.46 |
| 01/31 | 18,980 | 19,275 | 18,890 | 19,265 | +2.01% | 465,900 | 2兆2047億 | +3.27% | 25.16 | 2.43 |
| 01/30 | 18,980 | 19,040 | 18,690 | 18,885 | -0.03% | 475,000 | 2兆1612億 | +1.43% | 24.67 | 2.38 |
| 01/29 | 18,800 | 18,970 | 18,770 | 18,890 | -0.55% | 313,200 | 2兆1618億 | +1.58% | 24.67 | 2.38 |
| 01/26 | 19,185 | 19,290 | 18,985 | 18,995 | -2.41% | 478,600 | 2兆1738億 | +2.27% | 24.81 | 2.4 |
| 01/25 | 19,280 | 19,715 | 19,235 | 19,465 | +1.67% | 1,012,300 | 2兆2276億 | +4.99% | 25.42 | 2.45 |
| 01/24 | 18,750 | 19,190 | 18,700 | 19,145 | +1.32% | 617,900 | 2兆1910億 | +3.44% | 25.01 | 2.41 |
| 01/23 | 18,500 | 18,910 | 18,495 | 18,895 | +2.41% | 627,400 | 2兆1624億 | +2.32% | 24.68 | 2.38 |
| 01/22 | 18,330 | 18,490 | 18,210 | 18,450 | +0.87% | 369,900 | 2兆1114億 | +0.21% | 24.1 | 2.33 |
| 01/19 | 18,435 | 18,465 | 18,170 | 18,290 | +0.22% | 500,000 | 2兆931億 | -0.53% | 23.89 | 2.31 |
| 01/18 | 18,260 | 18,360 | 18,155 | 18,250 | -1.48% | 614,000 | 2兆885億 | -0.7% | 23.84 | 2.3 |
| 01/17 | 18,585 | 18,910 | 18,505 | 18,525 | -2.01% | 877,900 | 2兆1200億 | +0.81% | 24.2 | 2.34 |
| 01/16 | 19,065 | 19,200 | 18,705 | 18,905 | -1.15% | 638,700 | 2兆1635億 | +2.99% | 24.69 | 2.38 |
| 01/15 | 18,875 | 19,280 | 18,700 | 19,125 | +1.22% | 602,800 | 2兆1887億 | +4.34% | 24.98 | 2.41 |
| 01/12 | 18,550 | 18,895 | 18,220 | 18,895 | +4.62% | 911,200 | 2兆1624億 | +3.5% | 24.68 | 2.38 |
| 01/11 | 18,045 | 18,250 | 17,925 | 18,060 | -0.55% | 765,100 | 2兆668億 | -0.68% | 23.59 | 2.28 |
| 01/10 | 17,840 | 18,165 | 17,665 | 18,160 | +0.47% | 794,700 | 2兆782億 | +0.15% | 23.72 | 2.29 |
| 01/09 | 17,750 | 18,175 | 17,745 | 18,075 | +3.29% | 807,100 | 2兆685億 | -0.08% | 23.61 | 2.28 |
| 01/05 | 17,770 | 17,860 | 17,310 | 17,500 | -3.55% | 1,250,500 | 2兆27億 | -3.11% | 22.86 | 2.21 |
| 01/04 | 18,260 | 18,470 | 18,070 | 18,145 | -3.89% | 830,300 | 2兆765億 | +0.54% | 23.7 | 2.29 |
| 2023 | ||||||||||
| 12/29 | 18,775 | 18,900 | 18,640 | 18,880 | -0.24% | 449,900 | 2兆1606億 | +4.92% | 24.66 | 2.42 |
| 12/28 | 19,085 | 19,100 | 18,795 | 18,925 | -0.58% | 368,300 | 2兆1658億 | +5.66% | 24.72 | 2.43 |
| 12/27 | 18,790 | 19,050 | 18,740 | 19,035 | +2.34% | 662,300 | 2兆1784億 | +6.76% | 24.86 | 2.44 |
| 12/26 | 18,560 | 18,615 | 18,460 | 18,600 | +0.13% | 227,600 | 2兆1286億 | +4.93% | 24.29 | 2.39 |
| 12/25 | 18,575 | 18,655 | 18,480 | 18,575 | +0.7% | 299,800 | 2兆1257億 | +5.5% | 24.26 | 2.38 |
| 12/22 | 18,450 | 18,575 | 18,360 | 18,445 | +0.55% | 396,900 | 2兆1109億 | +5.62% | 24.09 | 2.37 |
| 12/21 | 18,365 | 18,470 | 18,210 | 18,345 | 0% | 437,600 | 2兆994億 | +5.81% | 23.96 | 2.35 |
| 12/20 | 18,250 | 18,475 | 18,205 | 18,345 | +0.25% | 727,900 | 2兆994億 | +6.47% | 23.96 | 2.35 |
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 2月期 | 3,310 6,620 8/17 | 2,255 4,510 10/22 | 2,401,900 1,200,950 10/11 | - | - | +12.25% 3/21 | -15.52% 10/11 |
| 2009年 2月期 | 3,815 7,630 12/8 | 2,375 4,750 2/25 4,750 2/24 | 2,169,200 1,084,600 1/7 | - | - | +13.66% 12/8 | -18.54% 2/25 |
| 2010年 2月期 | 3,980 7,960 9/28 | 2,380 4,760 3/13 | 2,594,700 1,297,350 5/26 | - | - | +14.71% 6/18 | -8.35% 12/10 |
| 2011年 2月期 | 4,040 8,080 6/21 | 3,155 6,310 10/19 | 2,223,500 1,111,750 3/30 | 4623億5172万 | 3610億6922万 | +7.7% 6/11 | -12.77% 3/15 |
| 2012年 2月期 | 4,000 8,000 8/19 8,000 8/15 | 3,030 6,060 3/15 | 1,576,400 788,200 4/5 | 4577億7398万 | 3467億6379万 | +7.14% 6/29 | -5.22% 8/9 |
| 2013年 2月期 | 4,140 8,280 9/26 | 2,905 5,810 11/27 | 2,103,000 1,051,500 9/27 | 4737億9607万 | 3324億5835万 | +9.38% 4/3 | -11.38% 10/5 |
| 2014年 2月期 | 5,375 10,750 1/6 | 3,415 6,830 3/13 | 2,020,300 1,010,150 4/5 | 6151億3379万 | 3908億2453万 | +15.22% 5/15 | -7.6% 3/18 |
| 2015年 2月期 | 8,150 2/27 | 4,185 3/25 | 1,356,500 4/9 | 9327億1449万 | 4789億4603万 | +14.26% 7/2 | -5.59% 11/27 |
| 2016年 2月期 | 11,850 8/5 | 7,700 2/12 | 1,105,100 2/12 | 1兆3561億 | 8812億1491万 | +13.14% 7/23 | -16.04% 8/25 |
| 2017年 2月期 | 13,630 7/4 | 8,630 3/1 | 1,085,000 8/24 | 1兆5598億 | 9876億4737万 | +13.99% 7/1 | -10.42% 8/31 |
| 2018年 2月期 | 18,770 12/5 | 12,790 3/6 | 1,916,100 6/29 | 2兆1481億 | 1兆4637億 | +11.08% 4/7 | -9.79% 12/26 |
| 2019年 2月期 | 19,850 6/19 | 13,330 12/25 | 1,651,800 9/27 | 2兆2717億 | 1兆5255億 | +5.47% 11/28 | -12.57% 7/2 |
| 2020年 2月期 | 17,720 12/13 | 12,260 5/22 | 1,019,400 7/4 | 2兆279億 | 1兆4030億 | +9.63% 7/5 | -16.72% 3/13 |
| 2021年 2月期 | 23,455 8/4 | 12,725 3/13 | 1,064,800 4/7 | 2兆6842億 | 1兆4562億 | +15.36% 6/2 | -6.81% 3/10 |
| 2022年 2月期 | 23,010 9/27 | 15,945 1/27 | 1,104,000 11/30 | 2兆6333億 | 1兆8248億 | +7.13% 9/13 | -12.44% 11/30 |
| 2023年 3月期 | 17,730 3/3 | 11,465 10/3 | 1,316,400 10/28 | 2兆290億 | 1兆3120億 | +18.98% 11/14 | -14.06% 5/9 |
| 2024年 3月期 | 24,420 3/25 | 14,655 11/14 | 7,467,600 9/29 | 2兆7947億 | 1兆6771億 | +12.63% 2/19 | -8.54% 5/1 |
| 最新 | 18,190 2024/5/21 | 647,700 | 2兆817億 | -12.72% 20,840 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/21 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
865円（2002/11/20） - 2004%（21.04倍）
18,190円（5/21）