株価チャート
株価
5/8
- 前日 (5/7)
- 1,432
- 始値
- 1,430
- 高値
- 1,439
- 安値
- 1,317
- 終値 -7.26%
- 1,328
- 出来高 +119.54%
- 87,856,700
乖離率
- 株価（5日）
移動平均値 - -4.94%
1,397 - 株価（25日）
移動平均値 - -3.14%
1,371 - 出来高（5日）
移動平均値 - +84.47%
47,625,820
2023/12/06～2024/05/08
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 | ||||||||||
| 05/08 | 1,430 | 1,439 | 1,317 | 1,328 | -7.26% | 87,856,700 | 4兆4802億 | -3.14% | 19.41 | 1.99 |
| 05/07 | 1,440 | 1,458 | 1,421 | 1,432 | +1.27% | 40,017,700 | 4兆8310億 | +4.15% | 20.93 | 2.14 |
| 05/02 | 1,390 | 1,423 | 1,384 | 1,414 | +1.51% | 28,072,100 | 4兆7703億 | +3.06% | 20.66 | 2.12 |
| 05/01 | 1,402 | 1,412 | 1,371 | 1,393 | -1.76% | 33,839,700 | 4兆6994億 | +1.6% | 20.36 | 2.09 |
| 04/30 | 1,358 | 1,418 | 1,352 | 1,418 | +5.35% | 48,342,900 | 4兆7838億 | +3.58% | 20.72 | 2.12 |
| 04/26 | 1,335 | 1,351 | 1,307 | 1,346 | +1.36% | 31,340,700 | 4兆5409億 | -1.54% | 19.67 | 2.02 |
| 04/25 | 1,330 | 1,339 | 1,322 | 1,328 | -2.21% | 38,155,700 | 4兆4802億 | -2.85% | 19.41 | 1.99 |
| 04/24 | 1,350 | 1,379 | 1,337 | 1,358 | +0.44% | 34,786,000 | 4兆5814億 | -0.51% | 19.84 | 2.03 |
| 04/23 | 1,377 | 1,397 | 1,335 | 1,352 | -0.44% | 32,126,000 | 4兆5611億 | -0.73% | 19.76 | 2.02 |
| 04/22 | 1,355 | 1,400 | 1,342 | 1,358 | -0.07% | 37,581,000 | 4兆5814億 | +0.15% | 19.84 | 2.03 |
| 04/19 | 1,345 | 1,370 | 1,323 | 1,359 | -1.81% | 53,909,400 | 4兆5847億 | +0.67% | 19.86 | 2.03 |
| 04/18 | 1,363 | 1,394 | 1,327 | 1,384 | -0.22% | 46,866,200 | 4兆6691億 | +2.98% | 20.22 | 2.07 |
| 04/17 | 1,367 | 1,414 | 1,357 | 1,387 | +3.35% | 50,487,500 | 4兆6792億 | +3.82% | 20.27 | 2.08 |
| 04/16 | 1,400 | 1,411 | 1,339 | 1,342 | -5.09% | 45,140,100 | 4兆5274億 | +0.98% | 19.61 | 2.01 |
| 04/15 | 1,363 | 1,423 | 1,361 | 1,414 | +1.65% | 42,032,000 | 4兆7703億 | +6.64% | 20.66 | 2.12 |
| 04/12 | 1,387 | 1,392 | 1,369 | 1,391 | +0.29% | 28,160,500 | 4兆6927億 | +5.46% | 20.33 | 2.08 |
| 04/11 | 1,331 | 1,387 | 1,329 | 1,387 | +3.58% | 32,740,100 | 4兆6792億 | +5.56% | 20.27 | 2.08 |
| 04/10 | 1,336 | 1,363 | 1,326 | 1,339 | -2.69% | 33,471,200 | 4兆5173億 | +2.37% | 19.57 | 2 |
| 04/09 | 1,340 | 1,377 | 1,335 | 1,376 | +3.07% | 29,799,100 | 4642億1393万 | +5.68% | 20.11 | 2.06 |
| 04/08 | 1,350 | 1,368 | 1,331 | 1,335 | +0.45% | 32,039,800 | 4兆5038億 | +3.09% | 19.51 | 2 |
| 04/05 | 1,330 | 1,353 | 1,318 | 1,329 | -1.92% | 40,755,000 | 4兆4835億 | +3.1% | 19.42 | 1.99 |
| 04/04 | 1,368 | 1,378 | 1,334 | 1,355 | -0.37% | 48,454,200 | 4兆5712億 | +5.61% | 19.8 | 2.03 |
| 04/03 | 1,379 | 1,384 | 1,350 | 1,360 | -2.58% | 44,096,400 | 4兆5881億 | +6.5% | 19.87 | 2.04 |
| 04/02 | 1,412 | 1,428 | 1,381 | 1,396 | +1.01% | 61,540,800 | 4兆7096億 | +10.01% | 20.4 | 2.09 |
| 04/01 | 1,456 | 1,460 | 1,342 | 1,382 | -4.62% | 94,391,400 | 4兆6623億 | +9.68% | 20.19 | 2.07 |
| 04/01 | 株式分割 1→10 | |||||||||
| 03/29 | 1,395 | 1,450 | 1,373 | 1,449 | +7.61% | 67,315,500 | 4兆8884億 | +16.01% | 21.93 | 2.17 |
| 03/27 | 1,400 | 1,402 | 1,340 | 1,347 | -2.85% | 66,266,000 | 4兆5426億 | +8.85% | 20.38 | 2.02 |
| 03/26 | 1,363 | 1,400 | 1,358 | 1,386 | +1.99% | 47,229,000 | 4兆6758億 | +12.87% | 20.98 | 2.08 |
| 03/25 | 1,350 | 1,374 | 1,341 | 1,359 | +0.04% | 38,158,000 | 4兆5847億 | +11.67% | 20.57 | 2.03 |
| 03/22 | 1,370 | 1,371 | 1,335 | 1,359 | +0.89% | 46,724,000 | 4兆5831億 | +12.65% | 20.56 | 2.03 |
| 03/21 | 1,318 | 1,347 | 1,306 | 1,347 | +4.79% | 52,639,000 | 4兆5426億 | +12.77% | 20.38 | 2.02 |
| 03/19 | 1,258 | 1,285 | 1,251 | 1,285 | +1.86% | 46,150,000 | 4兆3351億 | +8.71% | 19.45 | 1.92 |
| 03/18 | 1,242 | 1,262 | 1,231 | 1,262 | +3.32% | 35,026,000 | 4兆2558億 | +7.64% | 19.09 | 1.89 |
| 03/15 | 1,192 | 1,232 | 1,189 | 1,221 | +1.5% | 37,846,000 | 4兆1192億 | +4.99% | 18.48 | 1.83 |
| 03/14 | 1,192 | 1,208 | 1,176 | 1,203 | +0.59% | 26,443,000 | 4兆584億 | +4.16% | 18.21 | 1.8 |
| 03/13 | 1,228 | 1,231 | 1,186 | 1,196 | -0.17% | 43,100,000 | 4兆348億 | +4% | 18.1 | 1.79 |
| 03/12 | 1,180 | 1,203 | 1,172 | 1,198 | -1.36% | 45,016,000 | 4兆416億 | +4.81% | 18.13 | 1.79 |
| 03/11 | 1,234 | 1,235 | 1,191 | 1,215 | -3.88% | 49,069,000 | 4兆972億 | +7.1% | 18.38 | 1.82 |
| 03/08 | 1,245 | 1,282 | 1,240 | 1,264 | +1.32% | 38,563,000 | 4兆2626億 | +12.31% | 19.13 | 1.89 |
| 03/07 | 1,275 | 1,305 | 1,235 | 1,247 | -0.91% | 65,584,000 | 4兆2069億 | +11.94% | 18.88 | 1.87 |
| 03/06 | 1,218 | 1,263 | 1,209 | 1,259 | +2.32% | 42,002,000 | 4兆2457億 | +13.99% | 19.05 | 1.88 |
| 03/05 | 1,190 | 1,230 | 1,188 | 1,230 | +3.1% | 31,588,000 | 4兆1495億 | +12.64% | 18.62 | 1.84 |
| 03/04 | 1,205 | 1,214 | 1,190 | 1,193 | -0.08% | 29,743,000 | 4兆247億 | +10.36% | 18.06 | 1.79 |
| 03/01 | 1,190 | 1,200 | 1,184 | 1,194 | +0.97% | 27,243,000 | 4兆281億 | +11.48% | 18.07 | 1.79 |
| 02/29 | 1,173 | 1,183 | 1,159 | 1,183 | +0.13% | 40,347,000 | 3兆9893億 | +11.35% | 17.9 | 1.77 |
| 02/28 | 1,222 | 1,224 | 1,169 | 1,181 | -2.32% | 58,185,000 | 3兆9842億 | +12.26% | 17.88 | 1.77 |
| 02/27 | 1,180 | 1,214 | 1,179 | 1,209 | +3.16% | 49,853,000 | 4兆787億 | +15.92% | 18.3 | 1.81 |
| 02/26 | 1,160 | 1,182 | 1,151 | 1,172 | +1.47% | 32,398,000 | 3兆9539億 | +13.57% | 17.74 | 1.75 |
| 02/22 | 1,146 | 1,158 | 1,134 | 1,155 | +2.9% | 33,335,000 | 3兆8965億 | +13.01% | 17.48 | 1.73 |
| 02/21 | 1,156 | 1,157 | 1,119 | 1,123 | -2.22% | 36,153,000 | 3兆7869億 | +10.81% | 16.99 | 1.68 |
| 02/20 | 1,150 | 1,166 | 1,139 | 1,148 | +1.86% | 46,055,000 | 3兆8729億 | +14.12% | 17.38 | 1.72 |
| 02/19 | 1,135 | 1,152 | 1,117 | 1,127 | +2.45% | 39,102,000 | 3兆8021億 | +12.81% | 17.06 | 1.69 |
| 02/16 | 1,104 | 1,126 | 1,090 | 1,100 | +0.87% | 38,713,000 | 3兆7110億 | +11.11% | 16.65 | 1.65 |
| 02/15 | 1,073 | 1,099 | 1,070 | 1,091 | +3.56% | 34,260,000 | 3兆6789億 | +10.94% | 16.51 | 1.63 |
| 02/14 | 1,045 | 1,057 | 1,032 | 1,053 | -0.19% | 19,929,000 | 3兆5524億 | +8% | 15.94 | 1.58 |
| 02/13 | 1,031 | 1,056 | 1,030 | 1,055 | +3.18% | 29,298,000 | 3兆5591億 | +9.1% | 15.97 | 1.58 |
| 02/09 | 1,028 | 1,037 | 1,016 | 1,023 | -0.49% | 23,965,000 | 3兆4495億 | +6.51% | 15.48 | 1.53 |
| 02/08 | 1,049 | 1,065 | 1,026 | 1,028 | -0.82% | 42,063,000 | 3兆4664億 | +7.93% | 15.55 | 1.54 |
| 02/07 | 1,080 | 1,080 | 1,015 | 1,036 | -3.67% | 85,479,000 | 3兆4950億 | +9.75% | 15.68 | 1.55 |
| 02/06 | 1,008 | 1,077 | 991 | 1,076 | +6.43% | 93,605,000 | 3兆6283億 | +14.9% | 16.28 | 1.61 |
| 02/05 | 999 | 1,018 | 990 | 1,011 | +2.22% | 42,729,000 | 3兆4090億 | +9.24% | 15.3 | 1.51 |
| 02/02 | 990 | 993 | 972 | 989 | +0.58% | 28,381,000 | 3兆3351億 | +7.81% | 14.96 | 1.48 |
| 02/01 | 989 | 996 | 981 | 983 | -1.14% | 30,910,000 | 3兆3159億 | +8.13% | 14.88 | 1.47 |
| 01/31 | 977 | 994 | 975 | 994 | +1.12% | 32,179,000 | 3兆3540億 | +10.34% | 15.05 | 1.49 |
| 01/30 | 975 | 992 | 972 | 983 | +1.49% | 39,486,000 | 3兆3169億 | +10.1% | 14.88 | 1.47 |
| 01/29 | 950 | 975 | 950 | 969 | +3.01% | 35,129,000 | 3兆2683億 | +9.47% | 14.66 | 1.45 |
| 01/26 | 954 | 958 | 938 | 941 | -2.21% | 26,160,000 | 3兆1729億 | +7.24% | 14.24 | 1.41 |
| 01/25 | 955 | 966 | 947 | 962 | +0.89% | 26,741,000 | 3兆2447億 | +10.55% | 14.56 | 1.44 |
| 01/24 | 944 | 958 | 942 | 953 | +0.45% | 28,209,000 | 3兆2160億 | +10.59% | 14.43 | 1.43 |
| 01/23 | 950 | 978 | 948 | 949 | -0.03% | 50,355,000 | 3兆2015億 | +11.12% | 14.36 | 1.42 |
| 01/22 | 939 | 950 | 934 | 949 | +2.09% | 29,812,000 | 3兆2026億 | +12.08% | 14.37 | 1.42 |
| 01/19 | 949 | 949 | 923 | 930 | -0.33% | 32,558,000 | 3兆1371億 | +10.57% | 14.08 | 1.39 |
| 01/18 | 928 | 942 | 926 | 933 | -0.15% | 29,819,000 | 3兆1476億 | +11.74% | 14.12 | 1.4 |
| 01/17 | 952 | 953 | 928 | 934 | -0.87% | 46,476,000 | 3兆1523億 | +12.71% | 14.14 | 1.4 |
| 01/16 | 958 | 959 | 933 | 943 | -1.25% | 43,674,000 | 3兆1800億 | +14.53% | 14.27 | 1.41 |
| 01/15 | 933 | 955 | 932 | 955 | +3.19% | 47,381,000 | 3兆2201億 | +16.69% | 14.45 | 1.43 |
| 01/12 | 917 | 931 | 916 | 925 | +0.94% | 47,224,000 | 3兆1206億 | +13.78% | 14 | 1.38 |
| 01/11 | 891 | 928 | 891 | 916 | +3.77% | 84,345,000 | 3兆916億 | +13.28% | 13.87 | 1.37 |
| 01/10 | 863 | 885 | 860 | 883 | +2.08% | 48,634,000 | 2兆9792億 | +9.57% | 13.37 | 1.32 |
| 01/09 | 870 | 881 | 855 | 865 | +0.12% | 45,578,000 | 2兆9185億 | +7.6% | 13.09 | 1.3 |
| 01/05 | 842 | 867 | 841 | 864 | +3.23% | 48,175,000 | 2兆9151億 | +7.74% | 13.08 | 1.29 |
| 01/04 | 823 | 841 | 815 | 837 | +1.58% | 30,876,000 | 2兆8240億 | +4.51% | 12.67 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 820 | 829 | 818 | 824 | +0.17% | 25,113,000 | 2兆7802億 | +2.88% | 12.47 | 1.44 |
| 12/28 | 809 | 826 | 808 | 823 | +0.37% | 20,550,000 | 2兆7755億 | +2.45% | 12.45 | 1.44 |
| 12/27 | 804 | 821 | 804 | 820 | +2.9% | 31,589,000 | 2兆7653億 | +2.08% | 12.41 | 1.44 |
| 12/26 | 799 | 802 | 792 | 797 | -0.28% | 15,255,000 | 2兆6874億 | -0.92% | 12.06 | 1.4 |
| 12/25 | 791 | 805 | 790 | 799 | +1.56% | 23,875,000 | 2兆6948億 | -0.89% | 12.09 | 1.4 |
| 12/22 | 783 | 792 | 781 | 787 | +0.65% | 18,956,000 | 2兆6533億 | -2.66% | 11.9 | 1.38 |
| 12/21 | 774 | 786 | 773 | 781 | -0.85% | 19,387,000 | 2兆6361億 | -3.53% | 11.83 | 1.37 |
| 12/20 | 773 | 797 | 773 | 788 | +3.07% | 39,195,000 | 2兆6587億 | -2.94% | 11.93 | 1.38 |
| 12/19 | 756 | 769 | 753 | 765 | +0.67% | 20,650,000 | 2兆5794億 | -6.18% | 11.57 | 1.34 |
| 12/18 | 751 | 760 | 745 | 760 | -0.22% | 21,240,000 | 2兆5622億 | -7.04% | 11.5 | 1.33 |
| 12/15 | 767 | 771 | 757 | 761 | -0.04% | 34,656,000 | 2兆5680億 | -7.17% | 11.52 | 1.33 |
| 12/14 | 784 | 786 | 759 | 762 | -2.83% | 36,713,000 | 2兆5690億 | -7.36% | 11.53 | 1.33 |
| 12/13 | 790 | 799 | 779 | 784 | 0% | 43,451,000 | 2兆6439億 | -4.89% | 11.86 | 1.37 |
| 12/12 | 798 | 799 | 783 | 784 | -0.85% | 31,884,000 | 2兆6439億 | -5.01% | 11.86 | 1.37 |
| 12/11 | 780 | 794 | 780 | 790 | +2.41% | 29,156,000 | 2兆6665億 | -4.54% | 11.96 | 1.38 |
| 12/08 | 781 | 784 | 767 | 772 | -3.49% | 44,726,000 | 2兆6037億 | -6.79% | 11.68 | 1.35 |
| 12/07 | 812 | 812 | 794 | 800 | -2.54% | 37,512,000 | 2兆6979億 | -3.65% | 12.1 | 1.4 |
| 12/06 | 819 | 826 | 815 | 821 | +1.02% | 24,128,000 | 2兆7680億 | -1.03% | 12.42 | 1.44 |
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 | 905 7/25 | 384 1/22 | 148,850,000 7/23 | - | - | +17.45% 2/25 | -19.66% 8/17 |
| 2009年 3月期 | 607 6/6 | 267 3/4 2/20 | 114,873,000 5/21 | - | - | +19.51% 6/4 | -27.3% 10/8 |
| 2010年 3月期 | 423 6/12 | 272 11/27 | 84,664,000 6/12 | - | - | +18.06% 6/15 | -11.82% 11/27 |
| 2011年 3月期 | 397 4/2 | 255 3/15 | 75,266,000 2/3 | 1兆3393億 | 8602億7998万 | +10.13% 3/30 | -17.77% 3/15 |
| 2012年 3月期 | 411 3/19 | 303 9/12 9/6 他2件 | 67,792,000 8/4 | 1兆3865億 | 1兆222億 | +7.43% 2/20 | -11.87% 8/22 |
| 2013年 3月期 | 560 2/6 | 288 7/25 | 122,236,000 2/6 | 1兆8892億 | 9716億1033万 | +26.56% 4/11 | -11.81% 5/18 |
| 2014年 3月期 | 765 5/23 | 497 4/2 | 77,179,000 4/9 | 2兆5808億 | 1兆6767億 | +13.68% 7/16 | -18.98% 6/13 |
| 2015年 3月期 | 727 12/8 | 530 5/9 5/8 | 41,298,000 2/4 | 2兆4526億 | 1兆7880億 | +9.95% 6/13 | -10.55% 10/17 |
| 2016年 3月期 | 805 6/4 | 350 2/12 | 51,724,000 7/29 | 2兆7157億 | 1兆1807億 | +11.65% 5/25 | -21.76% 2/12 |
| 2017年 3月期 | 571 12/12 | 367 6/28 | 78,715,000 3/14 | 1兆9263億 | 1兆2381億 | +15.45% 12/8 | -11.87% 2/9 |
| 2018年 3月期 | 478 5/10 | 385 3,845 2/6 | 67,436,000 6,743,600 2/7 | 1兆6126億 | 1兆2971億 | +7.4% 5/10 | -7.22% 2/6 |
| 2019年 3月期 | 470 4,699 3/22 | 380 3,797 1/4 | 38,783,000 3,878,300 5/8 | 1兆5852億 | 1兆2809億 | +6.04% 10/5 | -8.64% 12/25 |
| 2020年 3月期 | 489 4,886 5/22 | 252 2,517 3/17 | 40,408,000 4,040,800 3/13 | 1兆6483億 | 8491億4715万 | +8.56% 9/11 | -25.4% 3/16 |
| 2021年 3月期 | 367 3,671 3/19 | 218 2,183 10/20 2,181 10/15 | 53,800,000 5,380,000 11/30 | 1兆2384億 | 7364億6731万 | +18.12% 12/16 | -11.52% 10/2 |
| 2022年 3月期 | 421 4,206 3/28 | 251 2,512 12/2 | 53,833,000 5,383,300 3/4 | 1兆4189億 | 8474億6032万 | +16.41% 1/12 | -10.45% 11/30 |
| 2023年 3月期 | 569 5,687 12/15 | 386 3,863 4/7 | 111,957,000 11,195,700 6/20 | 1兆9185億 | 1兆3032億 | +14.82% 6/8 | -10.93% 6/24 |
| 2024年 3月期 | 1,450 3/29 | 490 4,897 4/3 | 133,323,000 13,332,300 11/6 | 4兆8917億 | 1兆6520億 | +16.63% 1/15 | -12.62% 10/4 |
| 最新 | 1,328 2024/5/8 | 87,856,700 | 4兆4802億 | -3.14% 1,371 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 92%（1.92倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 97%（1.97倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/05/08 vs 2023/12/29
- 61%（1.61倍）
- 過去安値
198円（1983/07/26） - 571%（6.71倍）
1,328円（5/8）