株価チャート
株価
5/17
- 前日 (5/16)
- 2,913
- 始値
- 2,867
- 高値
- 2,888
- 安値
- 2,826
- 終値 -1.92%
- 2,857
- 出来高 -30.37%
- 1,715,300
乖離率
- 株価(5日)
移動平均値 - -3.58%
2,963 - 株価(25日)
移動平均値 - -2.82%
2,940 - 出来高(5日)
移動平均値 - +6.55%
1,609,880
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 | 2,867 | 2,888 | 2,826 | 2,857 | -1.92% | 1,715,300 | 1兆947億 | -2.82% | 13.84 | 0.32 |
05/16 | 2,973 | 3,007 | 2,893 | 2,913 | -3.86% | 2,463,300 | 1兆1162億 | -1.09% | 14.11 | 0.33 |
05/15 | 2,988 | 3,058 | 2,980 | 3,030 | +0.9% | 1,687,600 | 1兆1610億 | +2.82% | 14.68 | 0.34 |
05/14 | 2,996 | 3,013 | 2,971 | 3,003 | -0.3% | 1,252,800 | 1兆1507億 | +2.11% | 14.55 | 0.34 |
05/13 | 2,975 | 3,021 | 2,970 | 3,012 | +1.41% | 930,400 | 1兆1541億 | +2.52% | 14.59 | 0.34 |
05/10 | 2,902 | 2,970 | 2,884 | 2,970 | +2.52% | 892,900 | 1兆1380億 | +1.3% | 14.39 | 0.33 |
05/09 | 2,836 | 2,904 | 2,831 | 2,897 | +3.28% | 942,700 | 1兆1101億 | -1.02% | 14.04 | 0.33 |
05/08 | 2,892 | 2,900 | 2,796 | 2,805 | -3.38% | 1,352,000 | 1兆748億 | -4.1% | 13.59 | 0.32 |
05/07 | 2,915 | 2,923 | 2,864 | 2,903 | +0.03% | 1,336,700 | 1兆1124億 | -0.89% | 14.07 | 0.33 |
05/02 | 2,854 | 2,905 | 2,852 | 2,902 | +0.87% | 1,444,000 | 1兆1120億 | -0.92% | 14.06 | 0.33 |
05/01 | 2,902 | 2,913 | 2,862 | 2,877 | -2.54% | 1,316,600 | 1兆1024億 | -1.88% | 13.94 | 0.32 |
04/30 | 2,987 | 2,994 | 2,915 | 2,952 | -0.27% | 1,093,300 | 1兆1311億 | +0.51% | 14.3 | 0.33 |
04/26 | 2,945 | 2,997 | 2,933 | 2,960 | +0.3% | 1,052,900 | 1兆1342億 | +0.75% | 14.34 | 0.33 |
04/25 | 2,994 | 3,003 | 2,951 | 2,951 | -1.67% | 680,200 | 1兆1308億 | +0.41% | 14.3 | 0.33 |
04/24 | 2,940 | 3,008 | 2,926 | 3,001 | +2.14% | 1,050,700 | 1兆1499億 | +2.14% | 14.54 | 0.34 |
04/23 | 2,934 | 2,958 | 2,930 | 2,938 | +0.41% | 598,400 | 1兆1258億 | +0.14% | 14.23 | 0.33 |
04/22 | 2,909 | 2,949 | 2,887 | 2,926 | +1.88% | 525,400 | 1兆1212億 | -0.1% | 14.18 | 0.33 |
04/19 | 2,915 | 2,935 | 2,848 | 2,872 | -1.07% | 843,000 | 1兆1005億 | -1.78% | 13.92 | 0.32 |
04/18 | 2,885 | 2,912 | 2,864 | 2,903 | +0.83% | 858,000 | 1兆1124億 | -0.62% | 14.07 | 0.33 |
04/17 | 2,938 | 2,945 | 2,873 | 2,879 | -2.17% | 1,063,600 | 1兆1032億 | -1.34% | 13.95 | 0.32 |
04/16 | 3,028 | 3,034 | 2,939 | 2,943 | -3.29% | 1,125,800 | 1兆1277億 | +1% | 14.26 | 0.33 |
04/15 | 2,992 | 3,059 | 2,972 | 3,043 | +0.53% | 839,500 | 1兆1660億 | +4.57% | 14.74 | 0.34 |
04/12 | 3,000 | 3,037 | 2,977 | 3,027 | +2.09% | 1,206,700 | 1兆1599億 | +4.24% | 14.67 | 0.34 |
04/11 | 2,962 | 2,974 | 2,922 | 2,965 | 0% | 570,300 | 1兆1361億 | +2.24% | 14.37 | 0.33 |
04/10 | 2,988 | 2,994 | 2,953 | 2,965 | -0.97% | 690,800 | 1兆1361億 | +2.28% | 14.37 | 0.33 |
04/09 | 2,950 | 2,998 | 2,945 | 2,994 | +1.46% | 1,102,400 | 1兆1472億 | +3.42% | 14.51 | 0.34 |
04/08 | 2,915 | 2,951 | 2,911 | 2,951 | +2.25% | 998,800 | 1兆1308億 | +2.11% | 14.3 | 0.33 |
04/05 | 2,871 | 2,909 | 2,837 | 2,886 | -1.1% | 1,204,700 | 1兆1058億 | 0% | 13.98 | 0.33 |
04/04 | 2,892 | 2,956 | 2,880 | 2,918 | +1.64% | 1,388,000 | 1兆1181億 | +1.28% | 14.14 | 0.33 |
04/03 | 2,799 | 2,895 | 2,792 | 2,871 | +1.16% | 1,276,100 | 1兆1001億 | -0.07% | 13.91 | 0.32 |
04/02 | 2,850 | 2,904 | 2,822 | 2,838 | -0.77% | 1,000,100 | 1兆874億 | -1.01% | 13.75 | 0.32 |
04/01 | 2,915 | 2,929 | 2,838 | 2,860 | -1.58% | 991,600 | 1兆959億 | -0.07% | 13.86 | 0.32 |
03/29 | 2,911 | 2,925 | 2,874 | 2,906 | +0.55% | 801,400 | 1兆1135億 | +1.75% | 12.78 | 0.33 |
03/28 | 2,922 | 2,930 | 2,841 | 2,890 | -2.79% | 1,515,800 | 1兆1074億 | +1.55% | 12.71 | 0.33 |
03/27 | 3,042 | 3,060 | 2,956 | 2,973 | -1.06% | 1,997,900 | 1兆1392億 | +4.76% | 13.07 | 0.34 |
03/26 | 3,001 | 3,025 | 2,972 | 3,005 | +0.74% | 1,064,700 | 1兆1514億 | +6.33% | 13.21 | 0.34 |
03/25 | 2,984 | 3,017 | 2,941 | 2,983 | +0.07% | 1,865,700 | 1兆1430億 | +6.04% | 13.12 | 0.34 |
03/22 | 2,952 | 2,983 | 2,935 | 2,981 | +1.5% | 1,043,500 | 1兆1422億 | +6.54% | 13.11 | 0.34 |
03/21 | 2,905 | 2,937 | 2,895 | 2,937 | +1.8% | 1,410,700 | 1兆1254億 | +5.27% | 12.91 | 0.33 |
03/19 | 2,821 | 2,921 | 2,821 | 2,885 | +1.8% | 1,243,400 | 1兆1055億 | +3.59% | 12.68 | 0.33 |
03/18 | 2,818 | 2,844 | 2,804 | 2,834 | +1.5% | 1,053,800 | 1兆859億 | +1.94% | 12.46 | 0.32 |
03/15 | 2,798 | 2,823 | 2,775 | 2,792 | -0.25% | 1,278,400 | 1兆698億 | +0.54% | 12.28 | 0.31 |
03/14 | 2,808 | 2,827 | 2,786 | 2,799 | -0.6% | 808,700 | 1兆725億 | +0.9% | 12.31 | 0.32 |
03/13 | 2,839 | 2,847 | 2,781 | 2,816 | +0.61% | 838,700 | 1兆790億 | +1.62% | 12.38 | 0.32 |
03/12 | 2,836 | 2,837 | 2,742 | 2,799 | -0.82% | 1,034,900 | 1兆725億 | +1.12% | 12.31 | 0.32 |
03/11 | 2,896 | 2,905 | 2,785 | 2,822 | -2.66% | 1,109,700 | 1兆813億 | +2.1% | 12.41 | 0.32 |
03/08 | 2,888 | 2,933 | 2,873 | 2,899 | -1.33% | 1,030,900 | 1兆1108億 | +5.04% | 12.75 | 0.33 |
03/07 | 2,926 | 3,008 | 2,912 | 2,938 | +0.41% | 1,421,400 | 1兆1258億 | +6.64% | 12.92 | 0.33 |
03/06 | 2,880 | 2,926 | 2,872 | 2,926 | +1.95% | 1,021,600 | 1兆1212億 | +6.55% | 12.86 | 0.33 |
03/05 | 2,897 | 2,898 | 2,840 | 2,870 | 0% | 1,059,500 | 1兆997億 | +4.86% | 12.62 | 0.32 |
03/04 | 2,860 | 2,888 | 2,848 | 2,870 | +0.49% | 1,766,100 | 1兆997億 | +5.17% | 12.62 | 0.32 |
03/01 | 2,770 | 2,877 | 2,769 | 2,856 | +3.4% | 2,015,400 | 1兆943億 | +4.88% | 12.56 | 0.32 |
02/29 | 2,739 | 2,762 | 2,732 | 2,762 | +2.14% | 2,220,000 | 1兆583億 | +1.62% | 12.14 | 0.31 |
02/28 | 2,713 | 2,759 | 2,689 | 2,704 | -0.59% | 1,135,500 | 1兆361億 | -0.41% | 11.89 | 0.3 |
02/27 | 2,708 | 2,756 | 2,708 | 2,720 | +0.15% | 1,080,100 | 1兆422億 | +0.22% | 11.96 | 0.31 |
02/26 | 2,720 | 2,728 | 2,697 | 2,716 | -0.18% | 1,127,300 | 1兆407億 | +0.22% | 11.94 | 0.31 |
02/22 | 2,658 | 2,729 | 2,655 | 2,721 | +2.56% | 1,150,400 | 1兆426億 | +0.52% | 11.96 | 0.31 |
02/21 | 2,671 | 2,687 | 2,636 | 2,653 | -0.97% | 909,700 | 1兆166億 | -1.92% | 11.66 | 0.3 |
02/20 | 2,689 | 2,706 | 2,675 | 2,679 | -0.59% | 901,800 | 1兆265億 | -0.96% | 11.78 | 0.3 |
02/19 | 2,677 | 2,715 | 2,673 | 2,695 | +1.47% | 949,900 | 1兆327億 | -0.33% | 11.85 | 0.3 |
02/16 | 2,625 | 2,671 | 2,619 | 2,656 | +1.76% | 1,223,000 | 1兆177億 | -1.67% | 11.68 | 0.3 |
02/15 | 2,709 | 2,720 | 2,608 | 2,610 | -6.49% | 3,281,100 | 1兆1億 | -3.33% | 11.48 | 0.29 |
02/14 | 2,800 | 2,856 | 2,790 | 2,791 | -0.99% | 1,454,000 | 1兆694億 | +3.33% | 12.27 | 0.31 |
02/13 | 2,763 | 2,825 | 2,752 | 2,819 | +2.47% | 1,608,400 | 1兆802億 | +4.56% | 12.39 | 0.32 |
02/09 | 2,738 | 2,764 | 2,723 | 2,751 | 0% | 702,600 | 1兆541億 | +2.27% | 12.1 | 0.31 |
02/08 | 2,754 | 2,787 | 2,739 | 2,751 | +0.59% | 1,015,200 | 1兆541億 | +2.53% | 12.1 | 0.31 |
02/07 | 2,706 | 2,739 | 2,697 | 2,735 | +0.85% | 773,500 | 1兆480億 | +2.32% | 12.03 | 0.31 |
02/06 | 2,748 | 2,749 | 2,707 | 2,712 | -1.42% | 848,400 | 1兆392億 | +1.84% | 11.92 | 0.31 |
02/05 | 2,721 | 2,773 | 2,697 | 2,751 | +1.81% | 1,056,000 | 1兆541億 | +3.69% | 12.1 | 0.31 |
02/02 | 2,709 | 2,711 | 2,677 | 2,702 | -0.26% | 1,081,600 | 1兆353億 | +2.27% | 11.88 | 0.3 |
02/01 | 2,735 | 2,739 | 2,691 | 2,709 | -2.34% | 2,068,800 | 1兆380億 | +2.89% | 11.91 | 0.31 |
01/31 | 2,720 | 2,775 | 2,714 | 2,774 | +2.48% | 1,172,500 | 1兆629億 | +5.72% | 12.2 | 0.31 |
01/30 | 2,715 | 2,716 | 2,699 | 2,707 | -0.55% | 564,100 | 1兆373億 | +3.68% | 11.9 | 0.31 |
01/29 | 2,681 | 2,727 | 2,681 | 2,722 | +1.99% | 665,900 | 1兆430億 | +4.69% | 11.97 | 0.31 |
01/26 | 2,719 | 2,719 | 2,669 | 2,669 | -1.91% | 815,200 | 1兆227億 | +3.01% | 11.73 | 0.3 |
01/25 | 2,730 | 2,743 | 2,717 | 2,721 | -0.07% | 687,900 | 1兆426億 | +5.3% | 11.96 | 0.31 |
01/24 | 2,665 | 2,724 | 2,662 | 2,723 | +1.91% | 1,099,300 | 1兆434億 | +5.71% | 11.97 | 0.31 |
01/23 | 2,694 | 2,700 | 2,660 | 2,672 | -0.37% | 750,800 | 1兆238億 | +4.05% | 11.75 | 0.3 |
01/22 | 2,650 | 2,683 | 2,641 | 2,682 | +1.71% | 625,000 | 1兆277億 | +4.44% | 11.79 | 0.3 |
01/19 | 2,670 | 2,676 | 2,627 | 2,637 | -0.19% | 658,700 | 1兆104億 | +2.73% | 11.59 | 0.3 |
01/18 | 2,669 | 2,678 | 2,638 | 2,642 | -0.79% | 723,300 | 1兆123億 | +2.88% | 11.62 | 0.3 |
01/17 | 2,664 | 2,705 | 2,656 | 2,663 | +0.68% | 995,400 | 1兆204億 | +3.62% | 11.71 | 0.3 |
01/16 | 2,673 | 2,676 | 2,634 | 2,645 | -0.53% | 588,800 | 1兆135億 | +2.92% | 11.63 | 0.3 |
01/15 | 2,636 | 2,668 | 2,636 | 2,659 | +1.26% | 703,700 | 1兆189億 | +3.46% | 11.69 | 0.3 |
01/12 | 2,640 | 2,640 | 2,598 | 2,626 | -0.04% | 1,114,500 | 1兆62億 | +2.26% | 11.55 | 0.3 |
01/11 | 2,625 | 2,662 | 2,623 | 2,627 | -0.08% | 1,208,900 | 1兆66億 | +2.22% | 11.55 | 0.3 |
01/10 | 2,648 | 2,651 | 2,622 | 2,629 | -1.46% | 1,147,900 | 1兆74億 | +2.1% | 11.56 | 0.3 |
01/09 | 2,703 | 2,739 | 2,654 | 2,668 | +0.23% | 1,911,000 | 1兆223億 | +3.41% | 11.73 | 0.3 |
01/05 | 2,629 | 2,676 | 2,625 | 2,662 | +2.82% | 1,567,500 | 1兆200億 | +3.06% | 11.7 | 0.3 |
01/04 | 2,554 | 2,604 | 2,511 | 2,589 | +3.39% | 1,749,400 | 9920億8486万 | 0% | 11.38 | 0.29 |
2023 | ||||||||||
12/29 | 2,489 | 2,508 | 2,481 | 2,504 | +1.42% | 720,700 | 9595億1351万 | -3.66% | 11.01 | 0.33 |
12/28 | 2,459 | 2,485 | 2,459 | 2,469 | -0.24% | 618,200 | 9461億178万 | -5.51% | 10.86 | 0.33 |
12/27 | 2,481 | 2,488 | 2,464 | 2,475 | +0.08% | 849,700 | 9484億94万 | -5.75% | 10.88 | 0.33 |
12/26 | 2,480 | 2,485 | 2,455 | 2,473 | 0% | 532,700 | 9476億3455万 | -6.29% | 10.87 | 0.33 |
12/25 | 2,497 | 2,498 | 2,469 | 2,473 | -0.24% | 355,200 | 9476億3455万 | -6.78% | 10.87 | 0.33 |
12/22 | 2,468 | 2,500 | 2,462 | 2,479 | +0.57% | 796,700 | 9499億3371万 | -7.15% | 10.9 | 0.33 |
12/21 | 2,442 | 2,479 | 2,425 | 2,465 | +1.15% | 1,497,600 | 9445億6901万 | -8.13% | 10.84 | 0.33 |
12/20 | 2,466 | 2,489 | 2,433 | 2,437 | -1.93% | 1,254,300 | 9338億3963万 | -9.57% | 10.71 | 0.33 |
12/19 | 2,519 | 2,536 | 2,470 | 2,485 | -0.56% | 1,333,000 | 9522億3286万 | -8.34% | 10.93 | 0.33 |
12/18 | 2,496 | 2,514 | 2,453 | 2,499 | -0.72% | 1,027,100 | 9575億9755万 | -8.26% | 10.99 | 0.33 |
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 | |
2016年 3月期 | 4,120 11/5 | 2,178 2/12 | 44,716,200 11/5 | 2兆4720億 | 1兆3068億 | +10.6% 3/4 | -14.3% 2/5 |
2017年 3月期 | 2,832 3/14 | 1,927 7/8 | 2,148,100 4/27 | 1兆6992億 | 1兆1562億 | +11.08% 12/12 | -13.52% 6/24 |
2018年 3月期 | 3,015 1/24 | 2,255 9/11 | 1,399,800 1/22 | 1兆8090億 | 1兆3530億 | +10.13% 12/13 | -6.15% 4/3 |
2019年 3月期 | 2,913 11/30 | 2,232 7/3 | 929,500 5/16 | 1兆7478億 | 1兆3392億 | +11.13% 4/10 | -12.72% 5/10 |
2020年 3月期 | 2,783 4/10 | 1,137 3/23 | 21,778,600 4/23 | 1兆6698億 | 6396億7620万 | +8.05% 9/24 | -25.22% 3/16 |
2021年 3月期 | 2,428 3/23 | 1,238 5/18 | 18,584,400 1/28 | 1兆3659億 | 6964億9880万 | +14.94% 12/18 | -7.8% 4/21 |
2022年 3月期 | 2,378 5/18 | 1,711 11/29 | 5,653,700 10/28 | 1兆3378億 | 6838億7592万 | +12.33% 1/11 | -7.99% 10/25 |
2023年 3月期 | 2,526 3/9 | 1,971 9/29 | 3,968,200 12/20 | 1兆96億 | 7877億9628万 | +6.58% 12/23 | -11.49% 3/20 |
2024年 3月期 | 3,060 3/27 | 2,065 4/6 | 4,172,800 10/30 | 1兆1725億 | 8253億6749万 | +10.42% 11/1 | -9.58% 12/20 |
最新 | 2,857 2024/5/17 | 1,715,300 | 1兆947億 | -2.82% 2,940 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- -27%(0.73倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 25%(1.25倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/05/17 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
1,137円(2020/03/23) - 151%(2.51倍)
2,857円(5/17)