株価チャート
株価
5/16
- 前日 (5/15)
- 1,024
- 始値
- 1,023
- 高値
- 1,026
- 安値
- 983
- 終値 -3.61%
- 987
- 出来高 -32.79%
- 7,565,100
乖離率
- 株価（5日）
移動平均値 - -5.55%
1,045 - 株価（25日）
移動平均値 - -5.64%
1,046 - 出来高（5日）
移動平均値 - +6.54%
7,100,520
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,023 | 1,026 | 983 | 987 | -3.61% | 7,565,100 | 1兆3745億 | -5.64% | 10.89 | 0.76 |
| 05/15 | 1,040 | 1,060 | 1,008 | 1,024 | -5.45% | 11,256,300 | 1兆4260億 | -2.38% | 11.3 | 0.78 |
| 05/14 | 1,084 | 1,090 | 1,044 | 1,083 | +1.59% | 7,516,500 | 1兆5082億 | +3.24% | 11.95 | 0.83 |
| 05/13 | 1,059 | 1,071 | 1,049 | 1,066 | -0.09% | 4,309,000 | 1兆4845億 | +1.72% | 11.76 | 0.82 |
| 05/10 | 1,051 | 1,068 | 1,046 | 1,067 | +3.69% | 4,855,700 | 1兆4859億 | +2.01% | 11.77 | 0.82 |
| 05/09 | 1,029 | 1,035 | 1,025 | 1,029 | +0.59% | 2,883,500 | 1兆4330億 | -1.53% | 11.35 | 0.79 |
| 05/08 | 1,045 | 1,046 | 1,017 | 1,023 | -1.16% | 3,825,300 | 1兆4246億 | -2.01% | 11.29 | 0.78 |
| 05/07 | 1,054 | 1,056 | 1,022 | 1,035 | -1.33% | 4,347,200 | 1兆4413億 | -0.96% | 11.42 | 0.79 |
| 05/02 | 1,033 | 1,056 | 1,030 | 1,049 | -0.38% | 4,397,400 | 1兆4608億 | +0.38% | 11.57 | 0.8 |
| 05/01 | 1,053 | 1,065 | 1,038 | 1,053 | -2.05% | 3,890,300 | 1兆4664億 | +0.86% | 11.62 | 0.81 |
| 04/30 | 1,060 | 1,078 | 1,049 | 1,075 | +2.58% | 5,911,000 | 1兆4970億 | +2.97% | 11.86 | 0.82 |
| 04/26 | 1,033 | 1,052 | 1,028 | 1,048 | +2.44% | 10,564,500 | 1兆4594億 | +0.48% | 11.56 | 0.8 |
| 04/25 | 1,044 | 1,053 | 1,020 | 1,023 | -2.2% | 3,987,800 | 1兆4246億 | -1.92% | 11.29 | 0.78 |
| 04/24 | 1,038 | 1,058 | 1,034 | 1,046 | +1.55% | 4,074,500 | 1兆4567億 | +0.19% | 11.54 | 0.8 |
| 04/23 | 1,034 | 1,046 | 1,029 | 1,030 | +0.68% | 3,508,700 | 1兆4344億 | -1.44% | 11.36 | 0.79 |
| 04/22 | 1,031 | 1,050 | 1,013 | 1,023 | -0.1% | 4,739,000 | 1兆4246億 | -2.01% | 11.29 | 0.78 |
| 04/19 | 1,022 | 1,045 | 1,014 | 1,024 | +0.1% | 7,509,000 | 1兆4260億 | -1.92% | 11.3 | 0.78 |
| 04/18 | 1,000 | 1,033 | 997 | 1,023 | +0.69% | 4,395,600 | 1兆4246億 | -1.92% | 11.29 | 0.78 |
| 04/17 | 1,048 | 1,050 | 999 | 1,016 | -2.12% | 6,096,000 | 1兆4149億 | -2.4% | 11.21 | 0.78 |
| 04/16 | 1,080 | 1,081 | 1,032 | 1,038 | -4.77% | 5,097,700 | 1兆4455億 | -0.1% | 11.45 | 0.8 |
| 04/15 | 1,080 | 1,093 | 1,065 | 1,090 | +0.74% | 3,711,500 | 1兆5179億 | +5.21% | 12.03 | 0.84 |
| 04/12 | 1,093 | 1,095 | 1,077 | 1,082 | -0.46% | 4,231,600 | 1兆5068億 | +4.84% | 11.94 | 0.83 |
| 04/11 | 1,050 | 1,093 | 1,049 | 1,087 | +2.64% | 5,117,900 | 1兆5138億 | +5.74% | 11.99 | 0.83 |
| 04/10 | 1,061 | 1,071 | 1,057 | 1,059 | -0.28% | 3,456,500 | 1兆4748億 | +3.42% | 11.68 | 0.81 |
| 04/09 | 1,062 | 1,066 | 1,055 | 1,062 | +0.09% | 2,995,500 | 1兆5816億 | +4.12% | 11.72 | 0.81 |
| 04/08 | 1,051 | 1,061 | 1,038 | 1,061 | +1.92% | 3,753,200 | 1兆4775億 | +4.33% | 11.71 | 0.81 |
| 04/05 | 1,019 | 1,048 | 1,013 | 1,041 | 0% | 5,364,300 | 1兆4497億 | +2.76% | 11.48 | 0.8 |
| 04/04 | 1,049 | 1,057 | 1,037 | 1,041 | +0.68% | 5,182,900 | 1兆4497億 | +3.07% | 11.48 | 0.8 |
| 04/03 | 1,050 | 1,073 | 1,029 | 1,034 | +0.78% | 7,736,300 | 1兆4399億 | +2.78% | 11.41 | 0.79 |
| 04/02 | 1,020 | 1,031 | 1,011 | 1,026 | +1.38% | 6,214,500 | 1兆4288億 | +2.4% | 11.32 | 0.79 |
| 04/01 | 1,048 | 1,048 | 991 | 1,012 | -2.88% | 6,656,300 | 1兆5071億 | +1.4% | 11.16 | 0.78 |
| 03/29 | 1,040 | 1,052 | 1,025 | 1,042 | +0.87% | 3,886,100 | 1兆5518億 | +4.72% | 6.36 | 0.81 |
| 03/28 | 1,019 | 1,044 | 1,013 | 1,033 | -0.67% | 4,253,400 | 1兆5384億 | +4.34% | 6.31 | 0.8 |
| 03/27 | 1,036 | 1,057 | 1,033 | 1,040 | -0.1% | 5,112,200 | 1兆5488億 | +5.48% | 6.35 | 0.81 |
| 03/26 | 1,063 | 1,064 | 1,013 | 1,041 | -1.23% | 5,096,400 | 1兆5503億 | +6.12% | 6.36 | 0.81 |
| 03/25 | 1,050 | 1,063 | 1,043 | 1,054 | +0.76% | 3,938,300 | 1兆5697億 | +7.88% | 6.43 | 0.82 |
| 03/22 | 1,058 | 1,064 | 1,039 | 1,046 | -0.95% | 5,667,400 | 1兆5578億 | +7.84% | 6.39 | 0.81 |
| 03/21 | 1,063 | 1,064 | 1,041 | 1,056 | +0.28% | 5,758,000 | 1兆5727億 | +9.77% | 6.45 | 0.82 |
| 03/19 | 1,027 | 1,062 | 1,026 | 1,053 | +2.83% | 5,228,100 | 1兆5682億 | +10.49% | 6.43 | 0.82 |
| 03/18 | 1,035 | 1,043 | 1,021 | 1,024 | -0.1% | 5,143,200 | 1兆5250億 | +8.47% | 6.25 | 0.79 |
| 03/15 | 1,009 | 1,038 | 1,007 | 1,025 | +3.22% | 8,901,100 | 1兆5265億 | +9.63% | 6.26 | 0.79 |
| 03/14 | 979 | 1,005 | 973 | 993 | +3.01% | 7,354,600 | 1兆4788億 | +7.12% | 6.06 | 0.77 |
| 03/13 | 973 | 987 | 956 | 964 | -0.82% | 5,373,900 | 1兆4357億 | +4.9% | 5.89 | 0.75 |
| 03/12 | 958 | 974 | 943 | 972 | +1.46% | 5,548,100 | 1兆4476億 | +6.35% | 5.93 | 0.75 |
| 03/11 | 980 | 990 | 948 | 958 | -2.74% | 6,907,500 | 1兆4267億 | +5.51% | 5.85 | 0.74 |
| 03/08 | 987 | 997 | 977 | 985 | -0.2% | 6,605,500 | 1兆4669億 | +9.2% | 6.01 | 0.76 |
| 03/07 | 989 | 1,007 | 984 | 987 | +0.51% | 5,554,200 | 1兆4699億 | +10.16% | 6.03 | 0.76 |
| 03/06 | 972 | 985 | 965 | 982 | +1.03% | 4,339,600 | 1兆4625億 | +10.34% | 5.99 | 0.76 |
| 03/05 | 971 | 981 | 967 | 972 | +0.1% | 4,703,500 | 1兆4476億 | +9.95% | 5.93 | 0.75 |
| 03/04 | 986 | 994 | 970 | 971 | -1.42% | 6,241,400 | 1兆4461億 | +10.59% | 5.93 | 0.75 |
| 03/01 | 960 | 985 | 960 | 985 | +3.9% | 6,950,000 | 1兆4669億 | +12.96% | 6.01 | 0.76 |
| 02/29 | 950 | 966 | 946 | 948 | +0.74% | 9,000,100 | 1兆4118億 | +9.47% | 5.79 | 0.73 |
| 02/28 | 934 | 950 | 930 | 941 | +0.86% | 4,480,500 | 1兆4014億 | +9.29% | 5.74 | 0.73 |
| 02/27 | 934 | 944 | 932 | 933 | -0.21% | 4,367,900 | 1兆3895億 | +9% | 5.7 | 0.72 |
| 02/26 | 945 | 953 | 931 | 935 | -0.43% | 5,304,300 | 1兆3925億 | +9.74% | 5.71 | 0.72 |
| 02/22 | 935 | 942 | 924 | 939 | +2.62% | 5,451,100 | 1兆3984億 | +10.73% | 5.73 | 0.73 |
| 02/21 | 932 | 942 | 910 | 915 | -1.29% | 5,832,700 | 1兆3627億 | +8.54% | 5.59 | 0.71 |
| 02/20 | 931 | 934 | 904 | 927 | -0.11% | 5,745,700 | 1兆3806億 | +10.36% | 5.66 | 0.72 |
| 02/19 | 941 | 946 | 926 | 928 | +0.11% | 6,825,300 | 1兆3820億 | +11% | 5.67 | 0.72 |
| 02/16 | 900 | 934 | 900 | 927 | +5.34% | 11,249,300 | 1兆3806億 | +11.55% | 5.66 | 0.72 |
| 02/15 | 861 | 885 | 858 | 880 | +3.65% | 8,885,900 | 1兆3106億 | +6.54% | 5.37 | 0.68 |
| 02/14 | 861 | 884 | 845 | 849 | +2.17% | 12,645,900 | 1兆2644億 | +3.16% | 5.18 | 0.66 |
| 02/13 | 828 | 836 | 820 | 831 | +1.22% | 8,824,400 | 1兆2376億 | +1.22% | 5.07 | 0.64 |
| 02/09 | 820 | 830 | 813 | 821 | +1.36% | 7,918,200 | 1兆2227億 | +0.12% | 5.01 | 0.64 |
| 02/08 | 814 | 814 | 803 | 810 | -0.61% | 5,558,500 | 1兆2063億 | -1.1% | 4.94 | 0.63 |
| 02/07 | 806 | 816 | 804 | 815 | +1.12% | 4,676,600 | 1兆2137億 | -0.37% | 4.98 | 0.63 |
| 02/06 | 817 | 819 | 805 | 806 | -2.3% | 7,467,800 | 1兆2003億 | -1.35% | 4.92 | 0.62 |
| 02/05 | 825 | 827 | 818 | 825 | +0.36% | 4,281,400 | 1兆2286億 | +1.1% | 5.04 | 0.64 |
| 02/02 | 822 | 827 | 814 | 822 | -0.36% | 5,281,200 | 1兆2242億 | +1.11% | 5.02 | 0.64 |
| 02/01 | 824 | 829 | 823 | 825 | +0.12% | 3,853,500 | 1兆2286億 | +1.73% | 5.04 | 0.64 |
| 01/31 | 826 | 830 | 820 | 824 | -0.84% | 6,599,700 | 1兆2272億 | +1.85% | 5.03 | 0.64 |
| 01/30 | 840 | 842 | 831 | 831 | -1.89% | 4,478,600 | 1兆2376億 | +3.1% | 5.07 | 0.64 |
| 01/29 | 823 | 851 | 823 | 847 | +3.93% | 6,182,600 | 1兆2614億 | +5.35% | 5.17 | 0.66 |
| 01/26 | 828 | 828 | 812 | 815 | -0.61% | 5,718,400 | 1兆2137億 | +1.75% | 4.98 | 0.63 |
| 01/25 | 830 | 839 | 819 | 820 | -1.09% | 5,354,900 | 1兆2212億 | +2.76% | 5.01 | 0.64 |
| 01/24 | 827 | 831 | 819 | 829 | +0.12% | 4,536,300 | 1兆2346億 | +4.15% | 5.06 | 0.64 |
| 01/23 | 832 | 838 | 825 | 828 | -0.24% | 4,928,800 | 1兆2331億 | +4.28% | 5.05 | 0.64 |
| 01/22 | 831 | 836 | 826 | 830 | +0.36% | 4,453,300 | 1兆2361億 | +4.67% | 5.07 | 0.64 |
| 01/19 | 827 | 831 | 819 | 827 | +0.98% | 4,790,400 | 1兆2316億 | +4.55% | 5.05 | 0.64 |
| 01/18 | 825 | 831 | 814 | 819 | -0.61% | 5,124,300 | 1兆2197億 | +3.54% | 5 | 0.63 |
| 01/17 | 846 | 861 | 824 | 824 | -1.32% | 7,914,100 | 1兆2272億 | +4.44% | 5.03 | 0.64 |
| 01/16 | 830 | 843 | 825 | 835 | +0.85% | 5,936,200 | 1兆2435億 | +5.83% | 5.1 | 0.65 |
| 01/15 | 816 | 836 | 812 | 828 | +1.72% | 6,643,100 | 1兆2331億 | +5.08% | 5.05 | 0.64 |
| 01/12 | 820 | 820 | 798 | 814 | +1.12% | 6,589,200 | 1兆2123億 | +3.56% | 4.97 | 0.63 |
| 01/11 | 808 | 819 | 805 | 805 | +0.63% | 4,414,000 | 1兆1989億 | +2.42% | 4.91 | 0.62 |
| 01/10 | 797 | 804 | 793 | 800 | +0.25% | 3,600,400 | 1兆1914億 | +1.78% | 4.88 | 0.62 |
| 01/09 | 800 | 809 | 794 | 798 | -1.24% | 5,210,500 | 1兆1884億 | +1.4% | 4.87 | 0.62 |
| 01/05 | 808 | 815 | 805 | 808 | +1% | 4,471,600 | 1兆2033億 | +2.67% | 4.93 | 0.63 |
| 01/04 | 775 | 802 | 766 | 800 | +4.17% | 5,759,400 | 1兆1914億 | +1.65% | 4.88 | 0.62 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2023 | ||||||||||
| 12/29 | 780 | 783 | 762 | 768 | -2.29% | 5,305,900 | 1兆1438億 | -2.41% | 4.74 | 0.6 |
| 12/28 | 773 | 789 | 771 | 786 | +0.41% | 2,770,500 | 5兆8530億 | -0.38% | 25.34 | 3.19 |
| 12/27 | 778 | 788 | 775 | 783 | +1.5% | 4,148,000 | 1兆1658億 | -0.91% | 4.83 | 0.61 |
| 12/26 | 770 | 775 | 767 | 771 | +0.55% | 3,003,000 | 1兆1485億 | -2.63% | 4.76 | 0.6 |
| 12/25 | 776 | 776 | 765 | 767 | +0.68% | 3,472,500 | 1兆1423億 | -3.4% | 4.73 | 0.59 |
| 12/22 | 762 | 767 | 760 | 762 | +0.61% | 3,775,000 | 1兆1345億 | -4.42% | 4.7 | 0.59 |
| 12/21 | 766 | 767 | 755 | 757 | -1.94% | 3,838,000 | 1兆1277億 | -5.23% | 4.67 | 0.59 |
| 12/20 | 773 | 781 | 771 | 772 | +0.49% | 3,868,000 | 1兆1500億 | -3.6% | 4.76 | 0.6 |
| 12/19 | 770 | 772 | 761 | 768 | +0.81% | 4,341,000 | 1兆1443億 | -3.71% | 4.74 | 0.6 |
| 12/18 | 767 | 767 | 751 | 762 | -0.99% | 5,472,000 | 1兆1351億 | -4.13% | 4.7 | 0.59 |
| 12/15 | 772 | 783 | 767 | 770 | -0.39% | 7,334,000 | 1兆1464億 | -2.68% | 4.75 | 0.6 |
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 | 797 15,940 5/8 15,940 4/26 | 364 7,280 3/25 | 24,344,000 1,217,200 5/10 | - | - | +15.93% 5/7 | -23.6% 1/22 |
| 2009年 3月期 | 578 11,550 6/2 | 230 4,590 10/28 | 12,456,000 622,800 5/8 | - | - | +19.96% 5/8 | -30.75% 10/27 |
| 2010年 3月期 | 463 9,250 6/15 | 246 4,920 12/16 | 10,902,000 545,100 2/3 | - | - | +13.98% 1/12 | -17.94% 11/27 |
| 2011年 3月期 | 507 10,140 2/22 | 307 6,140 6/8 | 9,250,000 462,500 6/15 | 4056億 | 2456億 | +13.24% 11/25 | -15.19% 3/15 |
| 2012年 3月期 | 520 10,400 4/5 | 325 6,500 10/4 | 9,052,000 452,600 6/1 | 4160億 | 2600億 | +9% 12/12 | -13.56% 8/11 |
| 2013年 3月期 | 439 8,780 3/11 | 298 5,950 9/6 | 8,048,000 402,400 4/11 | 3512億 | 2380億 | +7.89% 10/17 | -11.13% 6/4 |
| 2014年 3月期 | 492 2,462 1/21 | 364 7,270 6/7 | 6,474,000 323,700 5/7 | 3939億2000万 | 2908億 | +11.61% 5/22 | -11.91% 2/5 |
| 2015年 3月期 | 473 2,366 9/30 | 378 1,891 1/19 1,890 1/16 | 23,287,000 4,657,400 12/22 | 3785億6000万 | 3025億6000万 | +11.65% 4/17 | -10.72% 10/17 |
| 2016年 3月期 | 524 2,618 6/12 | 319 1,597 1/21 | 15,259,500 3,051,900 7/31 | 4188億8000万 | 2555億2000万 | +18.76% 4/21 | -14.11% 8/25 |
| 2017年 3月期 | 798 3,990 3/14 | 358 1,790 8/10 | 38,879,500 7,775,900 6/29 | 6384億 | 2864億 | +20.79% 12/9 | -12.77% 7/8 |
| 2018年 3月期 | 938 4,690 12/27 | 515 2,575 8/9 | 91,661,000 18,332,200 7/21 | 9755億2000万 | 5356億 | +14.56% 12/14 | -12.82% 7/18 |
| 2019年 3月期 | 1,286 6,430 10/4 | 640 3,200 12/25 | 31,575,000 6,315,000 6/27 | 1兆3374億 | 6656億 | +24.25% 7/12 | -18.53% 11/22 |
| 2020年 3月期 | 769 3,845 4/9 | 423 2,115 3/13 | 20,789,500 4,157,900 3/10 | 1兆1609億 | 6385億7247万 | +15.66% 9/17 | -16.53% 3/16 |
| 2021年 3月期 | 602 3,010 3/29 | 418 2,091 10/29 | 38,652,500 7,730,500 5/27 | 8965億7280万 | 6228億3512万 | +12.99% 2/17 | -7.36% 4/14 |
| 2022年 3月期 | 738 3,690 3/8 3,690 3/7 | 504 2,520 8/20 | 25,916,500 5,183,300 3/18 | 1兆991億 | 7506億1908万 | +18.45% 3/7 | -7.08% 1/27 |
| 2023年 3月期 | 807 4,035 6/9 | 562 2,810 3/20 | 18,826,500 3,765,300 5/31 | 1兆2018億 | 8369億9985万 | +12.89% 6/9 | -10.92% 6/24 |
| 2024年 3月期 | 1,064 3/26 3/22 他2件 | 542 2,708 5/31 | 41,144,000 8,228,800 11/15 | 1兆5846億 | 8066億1765万 | +21.48% 11/15 | -8.95% 10/4 |
| 最新 | 987 2024/5/16 | 7,565,100 | 1兆3745億 | -5.64% 1,046 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/16 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
230円（2008/10/28） - 330%（4.3倍）
987円（5/16）