株価チャート
株価
5/17
- 前日 (5/16)
- 7,661
- 始値
- 7,550
- 高値
- 7,621
- 安値
- 7,405
- 終値 -2.74%
- 7,451
- 出来高 -3.07%
- 561,100
乖離率
- 株価（5日）
移動平均値 - -0.59%
7,495 - 株価（25日）
移動平均値 - -4.25%
7,782 - 出来高（5日）
移動平均値 - -4.13%
585,300
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 | 7,550 | 7,621 | 7,405 | 7,451 | -2.74% | 561,100 | 1兆497億 | -4.25% | 28.89 | 8.71 |
| 05/16 | 7,435 | 7,683 | 7,427 | 7,661 | +3.29% | 578,900 | 1兆793億 | -1.78% | 29.71 | 8.96 |
| 05/15 | 7,485 | 7,487 | 7,306 | 7,417 | -0.74% | 490,700 | 1兆449億 | -5.02% | 28.76 | 8.67 |
| 05/14 | 7,473 | 7,523 | 7,387 | 7,472 | -0.01% | 590,900 | 1兆527億 | -4.47% | 28.98 | 8.74 |
| 05/13 | 7,403 | 7,482 | 7,382 | 7,473 | +0.07% | 704,900 | 1兆528億 | -4.64% | 28.98 | 8.74 |
| 05/10 | 7,638 | 7,710 | 7,401 | 7,468 | -2.29% | 992,900 | 1兆521億 | -4.82% | 28.96 | 8.73 |
| 05/09 | 8,085 | 8,087 | 7,568 | 7,643 | -4.07% | 1,266,400 | 1兆767億 | -2.82% | 29.64 | 8.94 |
| 05/08 | 8,046 | 8,087 | 7,925 | 7,967 | -0.98% | 602,900 | 1兆1224億 | +1.28% | 30.9 | 9.32 |
| 05/07 | 7,970 | 8,046 | 7,942 | 8,046 | +2.43% | 539,200 | 1兆1335億 | +2.35% | 31.2 | 9.41 |
| 05/02 | 7,757 | 7,884 | 7,757 | 7,855 | +0.28% | 381,600 | 1兆1066億 | +0.13% | 30.46 | 9.19 |
| 05/01 | 7,730 | 7,833 | 7,655 | 7,833 | +0.29% | 512,100 | 1兆1035億 | -0.1% | 30.38 | 9.16 |
| 04/30 | 7,861 | 7,960 | 7,760 | 7,810 | +0.41% | 594,900 | 1兆1003億 | -0.28% | 30.29 | 9.13 |
| 04/26 | 7,680 | 7,834 | 7,666 | 7,778 | +0.12% | 548,400 | 1兆958億 | -0.59% | 30.16 | 9.1 |
| 04/25 | 7,887 | 7,921 | 7,755 | 7,769 | -2.89% | 665,400 | 1兆945億 | -0.72% | 30.13 | 9.09 |
| 04/24 | 7,908 | 8,030 | 7,889 | 8,000 | +1.43% | 516,700 | 1兆1270億 | +2.28% | 31.02 | 9.36 |
| 04/23 | 7,921 | 7,966 | 7,858 | 7,887 | +0.25% | 390,800 | 1兆1111億 | +0.99% | 30.59 | 9.22 |
| 04/22 | 7,864 | 7,923 | 7,768 | 7,867 | +1.98% | 493,200 | 1兆1083億 | +0.82% | 30.51 | 9.2 |
| 04/19 | 7,716 | 7,836 | 7,651 | 7,714 | -1.44% | 737,200 | 1兆867億 | -0.96% | 29.91 | 9.02 |
| 04/18 | 7,715 | 7,857 | 7,695 | 7,827 | +1.45% | 379,600 | 1兆1027億 | +0.62% | 30.35 | 9.15 |
| 04/17 | 7,962 | 7,962 | 7,695 | 7,715 | -3.1% | 657,500 | 1兆869億 | -0.67% | 29.92 | 9.02 |
| 04/16 | 7,900 | 7,999 | 7,792 | 7,962 | -0.99% | 532,400 | 1兆1217億 | +2.59% | 30.88 | 9.31 |
| 04/15 | 8,019 | 8,117 | 7,973 | 8,042 | -0.85% | 439,500 | 1兆1330億 | +3.83% | 31.19 | 9.4 |
| 04/12 | 8,020 | 8,142 | 7,969 | 8,111 | +2.55% | 638,900 | 1兆1427億 | +5.01% | 31.45 | 9.49 |
| 04/11 | 7,821 | 7,940 | 7,819 | 7,909 | +0.39% | 442,700 | 1兆1142億 | +2.78% | 30.67 | 9.25 |
| 04/10 | 7,829 | 7,936 | 7,823 | 7,878 | -0.27% | 394,200 | 1兆1099億 | +2.63% | 30.55 | 9.21 |
| 04/09 | 7,874 | 7,946 | 7,844 | 7,899 | +0.33% | 344,600 | 1兆1128億 | +3.08% | 30.63 | 9.24 |
| 04/08 | 7,803 | 7,901 | 7,776 | 7,873 | +1.61% | 364,300 | 1兆1092億 | +2.96% | 30.53 | 9.21 |
| 04/05 | 7,816 | 7,845 | 7,723 | 7,748 | -1.36% | 419,600 | 1兆915億 | +1.4% | 30.05 | 9.06 |
| 04/04 | 7,829 | 7,962 | 7,789 | 7,855 | +2.17% | 592,900 | 1兆1066億 | +2.98% | 30.46 | 9.19 |
| 04/03 | 7,795 | 7,855 | 7,685 | 7,688 | -3.21% | 800,100 | 1兆831億 | +1.01% | 29.81 | 8.99 |
| 04/02 | 7,714 | 7,981 | 7,671 | 7,943 | +3.48% | 887,100 | 1兆1190億 | +4.55% | 30.8 | 9.29 |
| 04/01 | 7,880 | 7,906 | 7,676 | 7,676 | -1.98% | 442,000 | 1兆814億 | +1.36% | 29.77 | 8.98 |
| 03/29 | 7,720 | 7,865 | 7,690 | 7,831 | +2.17% | 840,200 | 1兆1032億 | +3.68% | 30.37 | 9.26 |
| 03/28 | 7,688 | 7,724 | 7,596 | 7,665 | -1.05% | 598,300 | 1兆798億 | +1.89% | 29.72 | 9.06 |
| 03/27 | 7,656 | 7,824 | 7,613 | 7,746 | +1.73% | 648,600 | 1兆913億 | +3.18% | 30.04 | 9.16 |
| 03/26 | 7,615 | 7,682 | 7,585 | 7,614 | +0.03% | 512,700 | 1兆727億 | +1.72% | 29.53 | 9 |
| 03/25 | 7,741 | 7,757 | 7,600 | 7,612 | -2.4% | 558,000 | 1兆724億 | +1.91% | 29.52 | 9 |
| 03/22 | 7,718 | 7,855 | 7,677 | 7,799 | +1.34% | 660,300 | 1兆987億 | +3.81% | 30.24 | 9.22 |
| 03/21 | 7,728 | 7,761 | 7,643 | 7,696 | -0.03% | 590,900 | 1兆842億 | +1.91% | 29.84 | 9.1 |
| 03/19 | 7,733 | 7,760 | 7,582 | 7,698 | -0.14% | 556,100 | 1兆844億 | +1.41% | 29.85 | 9.1 |
| 03/18 | 7,576 | 7,744 | 7,528 | 7,709 | +2.46% | 716,200 | 1兆860億 | +1.17% | 29.89 | 9.11 |
| 03/15 | 7,373 | 7,567 | 7,373 | 7,524 | +0.8% | 1,890,200 | 1兆599億 | -1.61% | 29.18 | 8.9 |
| 03/14 | 7,496 | 7,520 | 7,362 | 7,464 | -0.56% | 712,200 | 1兆515億 | -2.76% | 28.94 | 8.83 |
| 03/13 | 7,638 | 7,638 | 7,464 | 7,506 | -1.08% | 711,100 | 1兆574億 | -2.62% | 29.11 | 8.87 |
| 03/12 | 7,600 | 7,620 | 7,410 | 7,588 | +0.44% | 673,100 | 1兆689億 | -1.95% | 29.43 | 8.97 |
| 03/11 | 7,460 | 7,627 | 7,405 | 7,555 | +0.49% | 947,000 | 1兆643億 | -2.74% | 29.3 | 8.93 |
| 03/08 | 7,533 | 7,653 | 7,402 | 7,518 | +1.83% | 1,373,900 | 1兆591億 | -3.63% | 29.15 | 8.89 |
| 03/07 | 7,505 | 7,533 | 7,363 | 7,383 | -0.57% | 721,800 | 1兆401億 | -5.83% | 28.63 | 8.73 |
| 03/06 | 7,473 | 7,534 | 7,415 | 7,425 | -1.68% | 716,400 | 1兆460億 | -5.77% | 28.79 | 8.78 |
| 03/05 | 7,545 | 7,612 | 7,517 | 7,552 | +0.63% | 748,800 | 1兆639億 | -4.49% | 29.29 | 8.93 |
| 03/04 | 7,709 | 7,736 | 7,462 | 7,505 | -2.71% | 951,800 | 1兆572億 | -5.4% | 29.1 | 8.87 |
| 03/01 | 7,560 | 7,739 | 7,501 | 7,714 | +3.88% | 1,088,700 | 1兆867億 | -3.11% | 29.91 | 9.12 |
| 02/29 | 7,401 | 7,480 | 7,349 | 7,426 | -0.19% | 947,200 | 1兆461億 | -7% | 28.8 | 8.78 |
| 02/28 | 7,352 | 7,466 | 7,335 | 7,440 | +1.43% | 780,300 | 1兆481億 | -7.23% | 28.85 | 8.8 |
| 02/27 | 7,399 | 7,430 | 7,265 | 7,335 | -0.2% | 962,100 | 1兆333億 | -8.87% | 28.44 | 8.67 |
| 02/26 | 7,242 | 7,443 | 7,227 | 7,350 | +2.61% | 1,268,200 | 1兆354億 | -9.03% | 28.5 | 8.69 |
| 02/22 | 7,112 | 7,166 | 7,010 | 7,163 | +1.03% | 1,181,200 | 1兆91億 | -11.71% | 27.78 | 8.47 |
| 02/21 | 7,268 | 7,328 | 7,081 | 7,090 | -2.46% | 1,297,700 | 9988億3284万 | -13.05% | 27.49 | 8.38 |
| 02/20 | 7,238 | 7,430 | 7,210 | 7,269 | +1.2% | 1,270,900 | 1兆240億 | -11.35% | 28.19 | 8.59 |
| 02/19 | 7,221 | 7,240 | 7,019 | 7,183 | -0.53% | 1,919,500 | 1兆119億 | -12.84% | 27.85 | 8.49 |
| 02/16 | 7,849 | 7,946 | 7,221 | 7,221 | -17.2% | 3,584,800 | 1兆172億 | -12.91% | 28 | 8.54 |
| 02/15 | 8,927 | 8,994 | 8,639 | 8,721 | -0.64% | 959,800 | 1兆2286億 | +4.71% | 33.82 | 10.31 |
| 02/14 | 8,548 | 8,841 | 8,487 | 8,777 | +1.35% | 611,800 | 1兆2364億 | +5.73% | 34.04 | 10.38 |
| 02/13 | 8,450 | 8,728 | 8,425 | 8,660 | +2.83% | 672,000 | 1兆2200億 | +4.87% | 33.58 | 10.24 |
| 02/09 | 8,498 | 8,660 | 8,422 | 8,422 | +0.56% | 802,600 | 1兆1864億 | +2.58% | 32.66 | 9.96 |
| 02/08 | 8,245 | 8,434 | 8,173 | 8,375 | +1.42% | 527,900 | 1兆1798億 | +2.48% | 32.48 | 9.9 |
| 02/07 | 8,181 | 8,303 | 8,175 | 8,258 | -0.17% | 345,900 | 1兆1633億 | +1.46% | 32.02 | 9.76 |
| 02/06 | 8,179 | 8,328 | 8,134 | 8,272 | +0.12% | 388,600 | 1兆1653億 | +1.96% | 32.08 | 9.78 |
| 02/05 | 8,398 | 8,426 | 8,261 | 8,262 | -0.88% | 401,100 | 1兆1639億 | +1.94% | 32.04 | 9.77 |
| 02/02 | 8,343 | 8,465 | 8,333 | 8,335 | -0.29% | 353,200 | 1兆1742億 | +2.9% | 32.32 | 9.86 |
| 02/01 | 8,443 | 8,519 | 8,322 | 8,359 | -1.71% | 463,800 | 1兆1776億 | +3.3% | 32.42 | 9.88 |
| 01/31 | 8,391 | 8,504 | 8,305 | 8,504 | +1.41% | 534,200 | 1兆1980億 | +5.23% | 32.98 | 10.05 |
| 01/30 | 8,200 | 8,449 | 8,187 | 8,386 | +3.59% | 1,191,800 | 1兆1814億 | +4.02% | 32.52 | 9.92 |
| 01/29 | 8,279 | 8,279 | 8,090 | 8,095 | -1.18% | 504,000 | 1兆1404億 | +0.56% | 31.39 | 9.57 |
| 01/26 | 8,138 | 8,203 | 8,121 | 8,192 | -0.7% | 506,100 | 1兆1540億 | +1.75% | 31.77 | 9.69 |
| 01/25 | 8,183 | 8,274 | 8,157 | 8,250 | -0.24% | 449,400 | 1兆1622億 | +2.66% | 31.99 | 9.75 |
| 01/24 | 8,214 | 8,321 | 8,185 | 8,270 | -0.54% | 436,900 | 1兆1650億 | +3.12% | 32.07 | 9.78 |
| 01/23 | 8,278 | 8,391 | 8,256 | 8,315 | +1.96% | 596,500 | 1兆1714億 | +3.85% | 32.24 | 9.83 |
| 01/22 | 8,154 | 8,191 | 8,080 | 8,155 | +0.57% | 527,100 | 1兆1488億 | +2.01% | 31.62 | 9.64 |
| 01/19 | 8,192 | 8,271 | 8,066 | 8,109 | -0.87% | 1,004,100 | 1兆1423億 | +1.5% | 31.45 | 9.59 |
| 01/18 | 8,058 | 8,219 | 8,021 | 8,180 | -0.12% | 489,000 | 1兆1523億 | +2.38% | 31.72 | 9.67 |
| 01/17 | 8,355 | 8,534 | 8,188 | 8,190 | -0.67% | 742,800 | 1兆1537億 | +2.55% | 31.76 | 9.68 |
| 01/16 | 8,295 | 8,373 | 8,245 | 8,245 | -0.61% | 476,300 | 1兆1615億 | +3.24% | 31.97 | 9.75 |
| 01/15 | 8,400 | 8,410 | 8,282 | 8,296 | -1.59% | 601,600 | 1兆1687億 | +3.79% | 32.17 | 9.81 |
| 01/12 | 8,470 | 8,470 | 8,227 | 8,430 | +3.07% | 1,214,700 | 1兆1876億 | +5.47% | 32.69 | 9.97 |
| 01/11 | 8,152 | 8,212 | 8,080 | 8,179 | +2.01% | 718,400 | 1兆1522億 | +2.44% | 31.72 | 9.67 |
| 01/10 | 7,798 | 8,046 | 7,783 | 8,018 | +4.29% | 1,039,700 | 1兆1295億 | +0.59% | 31.09 | 9.48 |
| 01/09 | 7,599 | 7,699 | 7,549 | 7,688 | +2.93% | 669,200 | 1兆830億 | -3.31% | 29.81 | 9.09 |
| 01/05 | 7,511 | 7,536 | 7,457 | 7,469 | -0.12% | 646,500 | 1兆522億 | -5.97% | 28.96 | 8.83 |
| 01/04 | 7,398 | 7,478 | 7,308 | 7,478 | -0.93% | 1,239,800 | 1兆534億 | -5.82% | 29 | 8.84 |
| 2023 | ||||||||||
| 12/29 | 7,564 | 7,660 | 7,454 | 7,548 | -0.58% | 912,800 | 1兆633億 | -4.84% | 95.29 | 4.82 |
| 12/28 | 7,420 | 7,731 | 7,383 | 7,592 | -6.18% | 1,786,700 | 1兆695億 | -4.15% | 95.84 | 4.85 |
| 12/27 | 8,077 | 8,212 | 8,077 | 8,092 | -0.43% | 1,347,600 | 1兆1399億 | +2.38% | 102.16 | 5.17 |
| 12/26 | 8,145 | 8,174 | 8,070 | 8,127 | -0.21% | 535,000 | 1兆1449億 | +3.25% | 102.6 | 5.19 |
| 12/25 | 8,100 | 8,160 | 8,069 | 8,144 | +0.9% | 496,300 | 1兆1473億 | +3.92% | 102.81 | 5.2 |
| 12/22 | 8,048 | 8,135 | 8,033 | 8,071 | +0.56% | 445,100 | 1兆1370億 | +3.45% | 101.89 | 5.16 |
| 12/21 | 8,030 | 8,124 | 8,000 | 8,026 | -0.94% | 479,000 | 1兆1303億 | +3.25% | 101.29 | 5.13 |
| 12/20 | 8,190 | 8,268 | 8,084 | 8,102 | -0.23% | 792,400 | 1兆1410億 | +4.58% | 102.25 | 5.18 |
| 12/19 | 7,896 | 8,133 | 7,878 | 8,121 | +4.21% | 924,400 | 1兆1437億 | +5.33% | 102.49 | 5.19 |
| 12/18 | 7,881 | 7,900 | 7,732 | 7,793 | -0.95% | 814,100 | 1兆975億 | +1.63% | 98.35 | 4.98 |
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 12月期 | 4,370 9/22 | 1,974 10/28 | 5,533,000 3/14 | - | - | +16.72% 12/10 | -37.26% 10/27 |
| 2009年 12月期 | 3,800 8/31 | 2,055 3/3 | 3,814,500 3/13 | - | - | +25.36% 3/26 | -13.19% 3/2 |
| 2010年 12月期 | 3,680 1/5 | 2,134 8/17 | 5,116,900 9/9 | 5162億7825万 | 2993億8527万 | +17.8% 9/15 | -15.96% 5/25 |
| 2011年 12月期 | 2,889 10/31 | 1,690 3/15 | 4,324,300 12/9 | 4053億648万 | 2370億9517万 | +11.79% 10/31 | -18.9% 3/15 |
| 2012年 12月期 | 2,625 12/28 | 2,010 11/13 | 4,278,900 3/9 | 3682億6913万 | 2819億8893万 | +14.23% 1/4 | -7.55% 11/12 |
| 2013年 12月期 | 4,180 11/22 | 2,439 1/24 | 4,156,000 12/13 | 5864億2475万 | 3421億7463万 | +20.94% 5/10 | -11.07% 1/14 |
| 2014年 12月期 | 3,800 11/12 | 3,025 2/4 | 2,844,600 11/14 | 5331億1341万 | 4243億8633万 | +7.12% 11/5 | -11.55% 1/7 |
| 2015年 12月期 | 5,450 12/9 | 3,080 1/16 | 2,520,300 3/13 | 7645億9687万 | 4321億245万 | +17.74% 3/3 | -9.15% 8/25 |
| 2016年 12月期 | 5,110 2/1 | 3,350 11/9 | 3,103,800 2/19 | 7168億9725万 | 4699億8156万 | +11.01% 11/14 | -21.98% 2/19 |
| 2017年 12月期 | 6,590 12/18 | 4,140 1/23 1/20 他2件 | 5,070,700 2/17 | 9245億3089万 | 5808億1303万 | +12.95% 5/16 | -11.72% 2/6 |
| 2018年 12月期 | 7,570 10/1 | 5,150 2/13 | 2,118,900 2/16 | 1兆620億 | 7225億897万 | +6.78% 8/27 | -13.83% 2/13 |
| 2019年 12月期 | 6,480 1/28 | 4,445 8/6 | 3,151,000 2/15 | 9095億8790万 | 6244億5806万 | +6.57% 11/27 | -14.52% 2/15 |
| 2020年 12月期 | 6,900 8/26 | 3,820 3/19 | 2,235,800 3/23 | 9697億7225万 | 5367億5967万 | +10.82% 5/18 | -27.46% 3/19 |
| 2021年 12月期 | 6,910 11/12 | 4,990 3/3 | 2,001,800 9/17 | 9724億8993万 | 7019億1437万 | +7.15% 9/6 | -11.81% 1/14 |
| 2022年 12月期 | 9,150 8/16 | 5,520 2/18 | 2,961,500 3/18 | 1兆2882億 | 7769億745万 | +18.3% 8/16 | -10.58% 6/20 |
| 2023年 12月期 | 8,444 12/6 | 5,420 10/4 | 3,935,200 11/10 | 1兆1892億 | 7633億2084万 | +24.56% 11/15 | -8.91% 8/18 |
| 最新 | 7,451 2024/5/17 | 561,100 | 1兆497億 | -4.25% 7,782 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 92%（1.92倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
1,403円（2003/04/28） - 431%（5.31倍）
7,451円（5/17）