株価チャート
株価
5/13
- 前日 (5/10)
- 375
- 始値
- 372
- 高値
- 377
- 安値
- 371
- 終値 -0.53%
- 373
- 出来高 -71.12%
- 14,123,000
乖離率
- 株価（5日）
移動平均値 - +0.54%
371 - 株価（25日）
移動平均値 - +1.63%
367 - 出来高（5日）
移動平均値 - -49.81%
28,138,640
2023/12/12～2024/05/13
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 | ||||||||||
| 05/13 | 372 | 377 | 371 | 373 | -0.53% | 14,123,000 | 2兆8486億 | +1.63% | 24.72 | 0.92 |
| 05/10 | 371 | 388 | 366 | 375 | +3.31% | 48,895,100 | 2兆8639億 | +2.18% | 24.85 | 0.93 |
| 05/09 | 380 | 386 | 359 | 363 | -1.36% | 34,231,900 | 2兆7722億 | -1.36% | 24.05 | 0.9 |
| 05/08 | 371 | 375 | 367 | 368 | -2.39% | 25,083,100 | 2兆8104億 | -0.27% | 24.38 | 0.91 |
| 05/07 | 374 | 380 | 374 | 377 | +0.8% | 18,360,100 | 2兆8791億 | +2.17% | 24.98 | 0.93 |
| 05/02 | 380 | 381 | 374 | 374 | -1.58% | 13,396,500 | 2兆8562億 | +1.08% | 24.78 | 0.92 |
| 05/01 | 380 | 381 | 378 | 380 | -0.78% | 10,305,100 | 2兆9020億 | +2.7% | 25.18 | 0.94 |
| 04/30 | 381 | 384 | 377 | 383 | +1.06% | 19,536,200 | 2兆9249億 | +3.23% | 25.38 | 0.95 |
| 04/26 | 372 | 380 | 371 | 379 | +1.34% | 15,621,400 | 2兆8944億 | +2.16% | 25.11 | 0.94 |
| 04/25 | 377 | 379 | 373 | 374 | -0.53% | 24,365,900 | 2兆8562億 | +0.54% | 24.78 | 0.92 |
| 04/24 | 368 | 377 | 365 | 376 | +5.32% | 37,172,300 | 2兆8715億 | +0.8% | 24.92 | 0.93 |
| 04/23 | 353 | 359 | 352 | 357 | +0.56% | 16,247,600 | 2兆7264億 | -4.55% | 23.66 | 0.88 |
| 04/22 | 351 | 357 | 351 | 355 | +2.01% | 23,073,700 | 2兆7111億 | -5.33% | 23.52 | 0.88 |
| 04/19 | 349 | 349 | 339 | 348 | -0.29% | 29,160,700 | 2兆6576億 | -7.69% | 23.06 | 0.86 |
| 04/18 | 343 | 350 | 342 | 349 | +2.65% | 26,289,600 | 2兆6652億 | -7.92% | 23.13 | 0.86 |
| 04/17 | 354 | 355 | 338 | 340 | -5.29% | 44,895,400 | 2兆5965億 | -10.76% | 22.53 | 0.84 |
| 04/16 | 355 | 363 | 354 | 359 | +0.28% | 22,601,600 | 2兆7416億 | -6.27% | 23.79 | 0.89 |
| 04/15 | 360 | 362 | 356 | 358 | -1.38% | 13,807,800 | 2兆7340億 | -6.53% | 23.72 | 0.88 |
| 04/12 | 363 | 370 | 362 | 363 | 0% | 14,637,200 | 2兆7722億 | -5.47% | 24.05 | 0.9 |
| 04/11 | 362 | 365 | 361 | 363 | -1.36% | 16,670,800 | 2兆7722億 | -5.71% | 24.05 | 0.9 |
| 04/10 | 372 | 372 | 366 | 368 | -1.34% | 19,850,000 | 2兆8103億 | -4.66% | 24.38 | 0.91 |
| 04/09 | 376 | 376 | 372 | 373 | -0.53% | 10,212,400 | 2兆8483億 | -3.62% | 24.72 | 0.92 |
| 04/08 | 376 | 378 | 374 | 375 | +0.54% | 10,803,800 | 2兆8638億 | -3.35% | 24.85 | 0.93 |
| 04/05 | 374 | 377 | 370 | 373 | -0.8% | 15,875,200 | 2兆8485億 | -4.11% | 24.72 | 0.92 |
| 04/04 | 380 | 380 | 375 | 376 | -0.79% | 12,888,200 | 2兆8714億 | -3.84% | 24.92 | 0.93 |
| 04/03 | 375 | 381 | 374 | 379 | 0% | 12,502,400 | 2兆8943億 | -3.32% | 25.11 | 0.94 |
| 04/02 | 389 | 389 | 377 | 379 | -2.57% | 20,331,800 | 2兆8943億 | -3.81% | 25.11 | 0.94 |
| 04/01 | 392 | 394 | 388 | 389 | +0.26% | 12,298,100 | 2兆9707億 | -1.52% | 25.78 | 0.96 |
| 03/29 | 384 | 390 | 383 | 388 | +1.31% | 11,679,900 | 2兆9631億 | -2.27% | 25.71 | 0.96 |
| 03/28 | 389 | 390 | 382 | 383 | -2.3% | 14,842,300 | 2兆9249億 | -3.77% | 25.38 | 0.95 |
| 03/27 | 396 | 396 | 392 | 392 | +0.26% | 12,049,200 | 2兆9936億 | -2% | 25.97 | 0.97 |
| 03/26 | 390 | 394 | 388 | 391 | 0% | 12,045,600 | 2兆9860億 | -2.49% | 25.91 | 0.97 |
| 03/25 | 397 | 397 | 391 | 391 | -1.76% | 12,046,200 | 2兆9860億 | -2.74% | 25.91 | 0.97 |
| 03/22 | 398 | 399 | 396 | 398 | -0.25% | 10,835,400 | 3兆394億 | -1.24% | 26.37 | 0.98 |
| 03/21 | 398 | 401 | 397 | 399 | +0.76% | 12,353,300 | 3兆469億 | -1.48% | 26.44 | 0.99 |
| 03/19 | 393 | 397 | 392 | 396 | +0.51% | 12,050,000 | 3兆240億 | -2.7% | 26.24 | 0.98 |
| 03/18 | 400 | 401 | 392 | 394 | -1.25% | 17,834,400 | 3兆87億 | -3.43% | 26.11 | 0.97 |
| 03/15 | 397 | 405 | 395 | 399 | +0.76% | 24,064,000 | 3兆469億 | -2.68% | 26.44 | 0.99 |
| 03/14 | 393 | 396 | 388 | 396 | +0.76% | 13,892,000 | 3兆240億 | -3.65% | 26.24 | 0.98 |
| 03/13 | 393 | 396 | 389 | 393 | +1.29% | 21,228,100 | 3兆11億 | -5.07% | 26.04 | 0.97 |
| 03/12 | 378 | 388 | 377 | 388 | +2.65% | 20,840,000 | 2兆9629億 | -6.95% | 25.71 | 0.96 |
| 03/11 | 383 | 383 | 373 | 378 | -2.33% | 21,772,300 | 2兆8865億 | -10% | 25.05 | 0.93 |
| 03/08 | 383 | 390 | 383 | 387 | +0.26% | 17,869,800 | 2兆9553億 | -8.51% | 25.64 | 0.96 |
| 03/07 | 392 | 396 | 385 | 386 | -0.77% | 17,921,000 | 2兆9476億 | -9.39% | 25.58 | 0.95 |
| 03/06 | 393 | 397 | 388 | 389 | -0.26% | 25,169,200 | 2兆9705億 | -9.32% | 25.77 | 0.96 |
| 03/05 | 388 | 397 | 382 | 390 | -0.51% | 40,124,200 | 2兆9782億 | -9.93% | 25.84 | 0.96 |
| 03/04 | 405 | 406 | 391 | 392 | -2.49% | 34,311,400 | 2兆9934億 | -10.09% | 25.97 | 0.97 |
| 03/01 | 410 | 415 | 402 | 402 | -2.66% | 23,627,000 | 3兆698億 | -8.43% | 26.64 | 0.99 |
| 02/29 | 412 | 415 | 409 | 413 | -0.48% | 23,391,500 | 3兆1538億 | -6.56% | 27.36 | 1.02 |
| 02/28 | 413 | 417 | 412 | 415 | 0% | 15,689,300 | 3兆1691億 | -6.74% | 27.5 | 1.02 |
| 02/27 | 420 | 421 | 414 | 415 | -1.43% | 16,943,200 | 3兆1691億 | -7.37% | 27.5 | 1.02 |
| 02/26 | 419 | 427 | 417 | 421 | +0.24% | 16,837,000 | 3兆2149億 | -6.44% | 27.89 | 1.04 |
| 02/22 | 425 | 428 | 420 | 420 | -0.71% | 14,928,300 | 3兆2073億 | -7.08% | 27.83 | 1.04 |
| 02/21 | 425 | 426 | 420 | 423 | 0% | 15,016,900 | 3兆2301億 | -7.03% | 28.03 | 1.04 |
| 02/20 | 427 | 429 | 421 | 423 | 0% | 13,626,500 | 3兆2301億 | -7.44% | 28.03 | 1.04 |
| 02/19 | 424 | 426 | 421 | 423 | -0.24% | 16,776,800 | 3兆2301億 | -8.04% | 28.03 | 1.04 |
| 02/16 | 422 | 427 | 421 | 424 | +1.44% | 17,247,400 | 3兆2377億 | -8.23% | 28.09 | 1.05 |
| 02/15 | 430 | 436 | 418 | 418 | -3.69% | 24,591,900 | 3兆1919億 | -9.91% | 27.7 | 1.03 |
| 02/14 | 437 | 439 | 430 | 434 | -2.25% | 16,938,600 | 3兆3141億 | -7.07% | 28.76 | 1.07 |
| 02/13 | 443 | 450 | 440 | 444 | +1.37% | 19,758,300 | 3兆3904億 | -5.13% | 29.42 | 1.1 |
| 02/09 | 439 | 441 | 435 | 438 | 0% | 10,371,000 | 3兆3446億 | -6.81% | 29.02 | 1.08 |
| 02/08 | 440 | 442 | 430 | 438 | +1.15% | 25,655,000 | 3兆3446億 | -7.2% | 29.02 | 1.08 |
| 02/07 | 459 | 459 | 425 | 433 | -7.28% | 53,086,700 | 3兆3064億 | -8.84% | 28.69 | 1.07 |
| 02/06 | 467 | 470 | 463 | 467 | +0.43% | 16,315,100 | 3兆5661億 | -2.1% | 30.94 | 1.15 |
| 02/05 | 465 | 470 | 463 | 465 | +0.43% | 12,408,500 | 3兆5508億 | -2.72% | 30.81 | 1.15 |
| 02/02 | 461 | 465 | 460 | 463 | +0.43% | 10,056,700 | 3兆5355億 | -3.34% | 30.68 | 1.14 |
| 02/01 | 459 | 462 | 456 | 461 | -0.22% | 13,787,100 | 3兆5202億 | -3.96% | 30.54 | 1.14 |
| 01/31 | 461 | 464 | 459 | 462 | -0.43% | 13,365,100 | 3兆5279億 | -3.75% | 30.61 | 1.14 |
| 01/30 | 473 | 473 | 463 | 464 | -1.49% | 13,589,100 | 3兆5432億 | -3.53% | 30.74 | 1.15 |
| 01/29 | 469 | 472 | 463 | 471 | +0.64% | 11,888,500 | 3兆5966億 | -2.28% | 31.21 | 1.16 |
| 01/26 | 470 | 474 | 468 | 468 | -0.85% | 9,061,700 | 3兆5737億 | -2.9% | 31.01 | 1.16 |
| 01/25 | 478 | 481 | 472 | 472 | -1.67% | 11,514,300 | 3兆6042億 | -2.07% | 31.27 | 1.17 |
| 01/24 | 480 | 483 | 479 | 480 | -0.62% | 11,922,200 | 3兆6653億 | -0.62% | 31.8 | 1.19 |
| 01/23 | 482 | 491 | 479 | 483 | +0.63% | 13,799,900 | 3兆6882億 | +0.21% | 32 | 1.19 |
| 01/22 | 479 | 482 | 474 | 480 | 0% | 10,334,300 | 3兆6652億 | -0.41% | 31.8 | 1.19 |
| 01/19 | 480 | 482 | 478 | 480 | +0.63% | 9,993,200 | 3兆6652億 | -0.21% | 31.8 | 1.19 |
| 01/18 | 476 | 479 | 472 | 477 | -0.42% | 8,303,000 | 3兆6422億 | -0.83% | 31.6 | 1.18 |
| 01/17 | 484 | 485 | 479 | 479 | -0.21% | 16,676,600 | 3兆6575億 | -0.21% | 31.74 | 1.18 |
| 01/16 | 480 | 484 | 479 | 480 | -1.03% | 10,902,700 | 3兆6652億 | +0.42% | 31.8 | 1.19 |
| 01/15 | 476 | 489 | 474 | 485 | +2.11% | 12,317,600 | 3兆7033億 | +1.89% | 32.13 | 1.2 |
| 01/12 | 488 | 489 | 470 | 475 | -2.26% | 18,960,400 | 3兆6270億 | +0.21% | 31.47 | 1.17 |
| 01/11 | 484 | 488 | 483 | 486 | +1.25% | 15,430,900 | 3兆7110億 | +2.97% | 32.2 | 1.2 |
| 01/10 | 482 | 484 | 477 | 480 | -0.21% | 12,347,500 | 3兆6652億 | +2.13% | 31.8 | 1.19 |
| 01/09 | 484 | 488 | 478 | 481 | -0.41% | 15,362,800 | 3兆6728億 | +2.78% | 31.87 | 1.19 |
| 01/05 | 490 | 494 | 478 | 483 | -2.42% | 16,620,300 | 3兆6881億 | +3.65% | 32 | 1.19 |
| 01/04 | 478 | 497 | 477 | 495 | -1% | 14,494,400 | 3兆7797億 | +6.68% | 32.8 | 1.22 |
| 2023 | ||||||||||
| 12/29 | 496 | 504 | 492 | 500 | +0.6% | 15,786,600 | 3兆8179億 | +8.23% | 33.13 | 1.24 |
| 12/28 | 492 | 500 | 488 | 497 | +0.61% | 14,149,400 | 3兆7950億 | +8.04% | 32.93 | 1.23 |
| 12/27 | 490 | 496 | 485 | 494 | +1.86% | 21,922,100 | 3兆7721億 | +8.1% | 32.73 | 1.22 |
| 12/26 | 473 | 486 | 467 | 485 | +2.54% | 25,948,600 | 3兆7033億 | +6.59% | 32.13 | 1.2 |
| 12/25 | 485 | 486 | 473 | 473 | -1.66% | 6,629,600 | 3兆6117億 | +4.42% | 31.34 | 1.17 |
| 12/22 | 477 | 484 | 474 | 481 | +0.84% | 10,125,200 | 3兆6728億 | +6.65% | 31.87 | 1.19 |
| 12/21 | 475 | 478 | 473 | 477 | -0.21% | 7,736,600 | 3兆6421億 | +6.47% | 31.6 | 1.18 |
| 12/20 | 487 | 490 | 476 | 478 | -0.42% | 15,664,000 | 3兆6497億 | +6.94% | 31.67 | 1.18 |
| 12/19 | 479 | 482 | 475 | 480 | +1.05% | 12,106,300 | 3兆6650億 | +7.87% | 31.8 | 1.19 |
| 12/18 | 479 | 480 | 469 | 475 | -1.45% | 17,005,200 | 3兆6268億 | +7.22% | 31.47 | 1.17 |
| 12/15 | 482 | 490 | 476 | 482 | +1.69% | 23,912,500 | 3兆6802億 | +9.05% | 31.93 | 1.19 |
| 12/14 | 481 | 489 | 472 | 474 | +0.85% | 20,536,000 | 3兆6192億 | +7.48% | 31.4 | 1.17 |
| 12/13 | 465 | 472 | 463 | 470 | +1.08% | 15,829,200 | 3兆5886億 | +7.06% | 31.14 | 1.16 |
| 12/12 | 469 | 470 | 462 | 465 | -0.21% | 16,049,400 | 3兆5504億 | +6.41% | 30.81 | 1.15 |
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 | 590 59,000 10/23 | 352 35,200 8/17 | 71,635,600 716,356 4/26 | - | - | +23.37% 10/22 | -18.74% 1/22 |
| 2009年 3月期 | 554 55,400 4/7 | 224 22,430 3/12 | 41,635,300 416,353 9/17 | - | - | +18.73% 11/5 | -25.15% 10/10 |
| 2010年 3月期 | 362 36,150 3/9 | 243 24,260 5/7 | 59,822,400 598,224 6/12 | - | - | +22.26% 6/15 | -8.73% 11/19 |
| 2011年 3月期 | 385 38,500 4/27 | 253 25,250 3/15 | 78,414,900 784,149 3/2 | 2兆2375億 | 1兆4674億 | +9.61% 6/21 | -11.95% 3/15 |
| 2012年 3月期 | 300 29,950 5/2 29,980 4/25 | 219 21,910 9/26 | 25,795,000 257,950 2/15 | 1兆7423億 | 1兆2733億 | +11.13% 10/11 | -13.74% 8/23 |
| 2013年 3月期 | 455 45,450 3/21 | 217 21,650 6/4 | 50,666,400 506,664 1/30 | 2兆6414億 | 1兆2582億 | +24.38% 1/30 | -6.76% 5/18 |
| 2014年 3月期 | 668 1/10 | 398 39,800 4/2 | 101,345,500 3/28 | 3兆8422億 | 2兆3130億 | +18.43% 12/11 | -17.41% 4/8 |
| 2015年 3月期 | 528 3/23 | 384 10/30 | 89,863,700 5/20 | 3兆69億 | 2兆1868億 | +12.32% 2/26 | -10.57% 5/19 |
| 2016年 3月期 | 577 8/7 | 402 2/12 | 87,732,300 5/29 | 3兆2860億 | 2兆2894億 | +12.01% 8/7 | -12.75% 1/21 |
| 2017年 3月期 | 559 3/16 | 385 11/9 | 69,438,700 2/6 | 3兆1837億 | 2兆1927億 | +12.85% 2/13 | -10.8% 6/24 |
| 2018年 3月期 | 549 1/25 | 459 6/19 | 64,014,000 2/28 | 3兆1275億 | 2兆6142億 | +5.28% 8/17 | -17.13% 5/1 |
| 2019年 3月期 | 503 4/2 | 250 12/25 | 179,829,100 9/11 | 2兆8655億 | 1兆2879億 | +19.06% 5/9 | -15.46% 12/25 |
| 2020年 3月期 | 485 1/14 | 258 8/26 | 155,894,300 11/14 | 2兆3388億 | 1兆7194億 | +29.36% 11/14 | -26.01% 3/19 |
| 2021年 3月期 | 792 10/13 | 308 4/3 | 63,215,400 8/4 | 3兆8204億 | 1兆4853億 | +23.53% 8/3 | -16.72% 11/16 |
| 2022年 3月期 | 840 11/22 | 439 5/13 | 78,628,900 5/27 | 6兆4313億 | 3兆3606億 | +14.57% 11/9 | -16.35% 5/13 |
| 2023年 3月期 | 546 4/5 | 326 12/28 | 117,313,300 11/4 | 4兆1475億 | 2兆4884億 | +17.21% 2/3 | -16.15% 5/12 |
| 2024年 3月期 | 504 12/29 | 342 6/27 | 74,873,600 8/4 | 3兆8484億 | 2兆6106億 | +13.27% 11/9 | -10.67% 4/17 |
| 最新 | 373 2024/5/13 | 14,123,000 | 2兆8486億 | +1.63% 367 | |||