株価チャート
株価
5/31
- 前日 (5/30)
- 1,530
- 始値
- 1,524
- 高値
- 1,554
- 安値
- 1,523
- 終値 +1.5%
- 1,553
- 出来高 +122.48%
- 11,602,100
乖離率
- 株価（5日）
移動平均値 - +1.5%
1,530 - 株価（25日）
移動平均値 - -0.26%
1,557 - 出来高（5日）
移動平均値 - +72.28%
6,734,560
2024/01/04～2024/05/31
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 | ||||||||||
| 05/31 | 1,524 | 1,554 | 1,523 | 1,553 | +1.5% | 11,602,100 | 5兆6181億 | -0.26% | 15.39 | 0.58 |
| 05/30 | 1,521 | 1,541 | 1,507 | 1,530 | +0.07% | 5,214,900 | 5兆5349億 | -1.8% | 15.16 | 0.57 |
| 05/29 | 1,527 | 1,546 | 1,526 | 1,529 | +0.26% | 6,763,200 | 5兆5313億 | -1.99% | 15.15 | 0.57 |
| 05/28 | 1,511 | 1,527 | 1,509 | 1,525 | +0.73% | 4,875,900 | 5兆5168億 | -2.24% | 15.11 | 0.57 |
| 05/27 | 1,511 | 1,517 | 1,503 | 1,514 | -0.46% | 5,216,700 | 5兆4770億 | -2.95% | 15 | 0.57 |
| 05/24 | 1,511 | 1,543 | 1,509 | 1,521 | -0.13% | 5,716,200 | 5兆5023億 | -2.5% | 15.07 | 0.57 |
| 05/23 | 1,488 | 1,524 | 1,481 | 1,523 | +2.35% | 7,134,800 | 5兆5096億 | -2.43% | 15.09 | 0.57 |
| 05/22 | 1,495 | 1,498 | 1,474 | 1,488 | -0.73% | 8,594,200 | 5兆3829億 | -4.8% | 14.74 | 0.56 |
| 05/21 | 1,526 | 1,528 | 1,497 | 1,499 | -2.91% | 9,174,300 | 5兆4227億 | -4.28% | 14.85 | 0.56 |
| 05/20 | 1,539 | 1,548 | 1,528 | 1,544 | +0.26% | 6,181,800 | 5兆5855億 | -1.66% | 15.3 | 0.58 |
| 05/17 | 1,535 | 1,543 | 1,515 | 1,540 | +0.06% | 5,983,700 | 5兆5711億 | -1.97% | 15.26 | 0.58 |
| 05/16 | 1,563 | 1,601 | 1,516 | 1,539 | -5.64% | 13,783,200 | 5兆5674億 | -2.1% | 15.25 | 0.58 |
| 05/15 | 1,600 | 1,641 | 1,598 | 1,631 | +2.45% | 9,585,200 | 5兆9003億 | +3.62% | 16.16 | 0.61 |
| 05/14 | 1,588 | 1,600 | 1,579 | 1,592 | 0% | 7,496,100 | 5兆7592億 | +1.27% | 15.77 | 0.6 |
| 05/13 | 1,592 | 1,602 | 1,579 | 1,592 | 0% | 4,799,500 | 5兆7592億 | +1.34% | 15.77 | 0.6 |
| 05/10 | 1,577 | 1,601 | 1,573 | 1,592 | +1.27% | 4,493,400 | 5兆7592億 | +1.34% | 15.77 | 0.6 |
| 05/09 | 1,561 | 1,577 | 1,560 | 1,572 | +1.16% | 3,773,800 | 5兆6868億 | +0.13% | 15.57 | 0.59 |
| 05/08 | 1,549 | 1,564 | 1,546 | 1,554 | -0.38% | 3,074,800 | 5兆6217億 | -1.08% | 15.4 | 0.58 |
| 05/07 | 1,580 | 1,583 | 1,553 | 1,560 | -1.64% | 4,213,500 | 5兆6434億 | -0.89% | 15.46 | 0.58 |
| 05/02 | 1,585 | 1,586 | 1,571 | 1,586 | +0.13% | 2,901,800 | 5兆7375億 | +0.63% | 15.71 | 0.59 |
| 05/01 | 1,603 | 1,605 | 1,574 | 1,584 | -1.25% | 3,655,500 | 5兆7302億 | +0.19% | 15.69 | 0.59 |
| 04/30 | 1,602 | 1,604 | 1,583 | 1,604 | +0.69% | 5,849,000 | 5兆8026億 | +1.2% | 15.89 | 0.6 |
| 04/26 | 1,579 | 1,612 | 1,579 | 1,593 | +0.5% | 6,337,500 | 5兆7628億 | +0.25% | 15.78 | 0.6 |
| 04/25 | 1,576 | 1,587 | 1,575 | 1,585 | +0.19% | 4,560,600 | 5兆7338億 | -0.63% | 15.7 | 0.59 |
| 04/24 | 1,587 | 1,587 | 1,572 | 1,582 | +0.32% | 4,729,600 | 5兆7230億 | -1.13% | 15.67 | 0.59 |
| 04/23 | 1,577 | 1,597 | 1,574 | 1,577 | +0.9% | 5,875,300 | 5兆7049億 | -1.68% | 15.62 | 0.59 |
| 04/22 | 1,550 | 1,570 | 1,538 | 1,563 | +2.29% | 6,130,500 | 5兆6543億 | -2.74% | 15.49 | 0.58 |
| 04/19 | 1,533 | 1,548 | 1,518 | 1,528 | -0.52% | 6,306,700 | 5兆5276億 | -5.09% | 15.14 | 0.57 |
| 04/18 | 1,512 | 1,545 | 1,510 | 1,536 | +1.32% | 5,224,300 | 5兆5566億 | -4.83% | 15.22 | 0.57 |
| 04/17 | 1,555 | 1,556 | 1,512 | 1,516 | -1.43% | 5,958,100 | 5兆4842億 | -6.3% | 15.02 | 0.57 |
| 04/16 | 1,564 | 1,576 | 1,533 | 1,538 | -2.29% | 6,988,900 | 5兆5638億 | -5.24% | 15.24 | 0.58 |
| 04/15 | 1,558 | 1,575 | 1,551 | 1,574 | -0.06% | 3,647,700 | 5兆6941億 | -3.32% | 15.59 | 0.59 |
| 04/12 | 1,586 | 1,591 | 1,568 | 1,575 | -0.69% | 5,396,200 | 5兆6977億 | -3.55% | 15.6 | 0.59 |
| 04/11 | 1,562 | 1,587 | 1,561 | 1,586 | +1.02% | 4,038,700 | 5兆7375億 | -3.12% | 15.71 | 0.59 |
| 04/10 | 1,572 | 1,581 | 1,566 | 1,570 | -0.82% | 2,915,800 | 5兆6796億 | -4.27% | 15.55 | 0.59 |
| 04/09 | 1,597 | 1,601 | 1,573 | 1,583 | -0.38% | 5,751,100 | 5兆7266億 | -3.59% | 15.68 | 0.59 |
| 04/08 | 1,572 | 1,591 | 1,571 | 1,589 | +1.79% | 5,517,900 | 5兆7483億 | -3.29% | 15.74 | 0.59 |
| 04/05 | 1,565 | 1,565 | 1,542 | 1,561 | -1.08% | 5,569,200 | 5兆6470億 | -5.11% | 15.47 | 0.58 |
| 04/04 | 1,590 | 1,597 | 1,574 | 1,578 | -0.5% | 6,812,100 | 5兆7085億 | -4.13% | 15.63 | 0.59 |
| 04/03 | 1,569 | 1,595 | 1,564 | 1,586 | +0.83% | 6,618,400 | 5兆7375億 | -3.65% | 15.71 | 0.59 |
| 04/02 | 1,590 | 1,608 | 1,559 | 1,573 | -0.82% | 8,283,000 | 5兆6904億 | -4.38% | 15.58 | 0.59 |
| 04/01 | 1,626 | 1,631 | 1,583 | 1,586 | -2.46% | 6,933,900 | 5兆7375億 | -3.53% | 15.71 | 0.59 |
| 03/29 | 1,629 | 1,640 | 1,616 | 1,626 | +0.06% | 6,686,100 | 5兆8822億 | -0.97% | 16.51 | 0.61 |
| 03/28 | 1,647 | 1,654 | 1,618 | 1,625 | -5.08% | 10,921,500 | 5兆8786億 | -0.85% | 16.5 | 0.61 |
| 03/27 | 1,700 | 1,724 | 1,698 | 1,712 | +1.3% | 11,227,100 | 6兆1933億 | +4.71% | 17.38 | 0.64 |
| 03/26 | 1,696 | 1,703 | 1,673 | 1,690 | 0% | 8,016,900 | 6兆1137億 | +3.74% | 17.16 | 0.63 |
| 03/25 | 1,742 | 1,742 | 1,690 | 1,690 | -2.99% | 12,111,800 | 6兆1137億 | +4.26% | 17.16 | 0.63 |
| 03/22 | 1,730 | 1,748 | 1,713 | 1,742 | +1.34% | 8,830,100 | 6兆3018億 | +8% | 17.69 | 0.65 |
| 03/21 | 1,700 | 1,720 | 1,681 | 1,719 | +2.63% | 11,502,500 | 6兆2186億 | +7.24% | 17.45 | 0.64 |
| 03/19 | 1,679 | 1,693 | 1,641 | 1,675 | +1.58% | 15,184,200 | 6兆594億 | +5.15% | 17.01 | 0.63 |
| 03/18 | 1,650 | 1,653 | 1,638 | 1,649 | +1.04% | 6,037,900 | 5兆9654億 | +4.04% | 16.74 | 0.62 |
| 03/15 | 1,633 | 1,658 | 1,622 | 1,632 | -0.18% | 10,903,100 | 5兆9039億 | +3.42% | 16.57 | 0.61 |
| 03/14 | 1,650 | 1,662 | 1,630 | 1,635 | -0.67% | 7,629,700 | 5兆9147億 | +3.94% | 16.6 | 0.61 |
| 03/13 | 1,665 | 1,669 | 1,628 | 1,646 | +0.12% | 9,356,800 | 5兆9545億 | +4.97% | 16.71 | 0.62 |
| 03/12 | 1,640 | 1,644 | 1,617 | 1,644 | -0.48% | 9,509,200 | 5兆9473億 | +5.18% | 16.69 | 0.61 |
| 03/11 | 1,707 | 1,710 | 1,631 | 1,652 | -3.39% | 10,111,300 | 5兆9762億 | +6.03% | 16.77 | 0.62 |
| 03/08 | 1,692 | 1,717 | 1,670 | 1,710 | +2.09% | 13,711,400 | 6兆1861億 | +10.11% | 17.36 | 0.64 |
| 03/07 | 1,647 | 1,680 | 1,646 | 1,675 | +2.01% | 7,696,000 | 6兆594億 | +8.34% | 17.01 | 0.63 |
| 03/06 | 1,630 | 1,642 | 1,620 | 1,642 | +1.05% | 6,805,700 | 5兆9401億 | +6.69% | 16.67 | 0.61 |
| 03/05 | 1,622 | 1,630 | 1,607 | 1,625 | +0.68% | 5,349,500 | 5兆8786億 | +5.86% | 16.5 | 0.61 |
| 03/04 | 1,628 | 1,630 | 1,610 | 1,614 | -1.34% | 6,413,000 | 5兆8388億 | +5.42% | 16.39 | 0.6 |
| 03/01 | 1,606 | 1,639 | 1,602 | 1,636 | +2.38% | 8,411,700 | 5兆9183億 | +7.07% | 16.61 | 0.61 |
| 02/29 | 1,584 | 1,603 | 1,581 | 1,598 | +1.52% | 9,711,600 | 5兆7809億 | +4.79% | 16.23 | 0.6 |
| 02/28 | 1,575 | 1,598 | 1,565 | 1,574 | +0.45% | 8,839,900 | 5兆6941億 | +3.42% | 15.98 | 0.59 |
| 02/27 | 1,549 | 1,589 | 1,546 | 1,567 | +1.75% | 10,633,700 | 5兆6687億 | +3.16% | 15.91 | 0.59 |
| 02/26 | 1,550 | 1,558 | 1,529 | 1,540 | 0% | 5,854,400 | 5兆5711億 | +1.58% | 15.64 | 0.58 |
| 02/22 | 1,547 | 1,562 | 1,540 | 1,540 | +0.06% | 7,508,400 | 5兆5711億 | +1.78% | 15.64 | 0.58 |
| 02/21 | 1,542 | 1,548 | 1,528 | 1,539 | +0.2% | 4,052,700 | 5兆5674億 | +1.85% | 15.63 | 0.58 |
| 02/20 | 1,546 | 1,555 | 1,536 | 1,536 | -0.65% | 5,940,400 | 5兆5566億 | +1.86% | 15.6 | 0.57 |
| 02/19 | 1,503 | 1,546 | 1,503 | 1,546 | +2.86% | 6,955,800 | 5兆5928億 | +2.72% | 15.7 | 0.58 |
| 02/16 | 1,500 | 1,518 | 1,491 | 1,503 | +0.94% | 7,477,200 | 5兆4372億 | +0.07% | 15.26 | 0.56 |
| 02/15 | 1,500 | 1,525 | 1,486 | 1,489 | +0.47% | 10,811,100 | 5兆3866億 | -0.73% | 15.12 | 0.56 |
| 02/14 | 1,489 | 1,500 | 1,472 | 1,482 | +0.14% | 7,138,300 | 5兆3612億 | -1.07% | 15.05 | 0.55 |
| 02/13 | 1,469 | 1,481 | 1,468 | 1,480 | +0.82% | 6,252,000 | 5兆3540億 | -1.14% | 15.03 | 0.55 |
| 02/09 | 1,476 | 1,482 | 1,455 | 1,468 | -1.14% | 6,885,200 | 5兆3106億 | -1.87% | 14.91 | 0.55 |
| 02/08 | 1,500 | 1,504 | 1,485 | 1,485 | -1.26% | 6,037,300 | 5兆3721億 | -0.67% | 15.08 | 0.56 |
| 02/07 | 1,500 | 1,505 | 1,488 | 1,504 | -0.13% | 5,931,600 | 5兆4408億 | +0.74% | 15.27 | 0.56 |
| 02/06 | 1,516 | 1,518 | 1,501 | 1,506 | -0.73% | 7,613,600 | 5兆4481億 | +1.07% | 15.29 | 0.56 |
| 02/05 | 1,526 | 1,527 | 1,510 | 1,517 | +0.33% | 5,165,000 | 5兆4879億 | +1.95% | 15.4 | 0.57 |
| 02/02 | 1,520 | 1,521 | 1,504 | 1,512 | -1.18% | 7,515,100 | 5兆4698億 | +1.82% | 15.35 | 0.57 |
| 02/01 | 1,525 | 1,535 | 1,522 | 1,530 | -0.39% | 5,688,900 | 5兆5349億 | +3.31% | 15.54 | 0.57 |
| 01/31 | 1,514 | 1,538 | 1,509 | 1,536 | +1.86% | 6,007,800 | 5兆5566億 | +3.99% | 15.6 | 0.57 |
| 01/30 | 1,529 | 1,532 | 1,507 | 1,508 | -1.76% | 6,016,600 | 5兆4553億 | +2.45% | 15.31 | 0.56 |
| 01/29 | 1,530 | 1,541 | 1,526 | 1,535 | +0.26% | 4,535,300 | 5兆5530億 | +4.56% | 15.59 | 0.57 |
| 01/26 | 1,535 | 1,553 | 1,521 | 1,531 | -0.78% | 8,681,300 | 5兆5385億 | +4.51% | 15.55 | 0.57 |
| 01/25 | 1,555 | 1,562 | 1,536 | 1,543 | -1.03% | 8,299,200 | 5兆5819億 | +5.61% | 15.67 | 0.58 |
| 01/24 | 1,510 | 1,559 | 1,508 | 1,559 | +3.38% | 11,316,200 | 5兆6398億 | +7% | 15.83 | 0.58 |
| 01/23 | 1,512 | 1,530 | 1,501 | 1,508 | +0.2% | 7,733,600 | 5兆4553億 | +3.79% | 15.31 | 0.56 |
| 01/22 | 1,486 | 1,507 | 1,485 | 1,505 | +1.28% | 5,606,000 | 5兆4444億 | +3.65% | 15.28 | 0.56 |
| 01/19 | 1,489 | 1,489 | 1,479 | 1,486 | +0.2% | 4,613,600 | 5兆3757億 | +2.41% | 15.09 | 0.56 |
| 01/18 | 1,480 | 1,488 | 1,469 | 1,483 | +0.75% | 5,805,400 | 5兆3649億 | +2.06% | 15.06 | 0.55 |
| 01/17 | 1,470 | 1,485 | 1,468 | 1,472 | +0.27% | 7,390,700 | 5兆3251億 | +1.31% | 14.95 | 0.55 |
| 01/16 | 1,476 | 1,476 | 1,456 | 1,468 | -0.54% | 6,283,600 | 5兆3106億 | +1.1% | 14.91 | 0.55 |
| 01/15 | 1,455 | 1,482 | 1,455 | 1,476 | +1.44% | 5,157,100 | 5兆3395億 | +1.72% | 14.99 | 0.55 |
| 01/12 | 1,453 | 1,473 | 1,446 | 1,455 | -0.07% | 6,586,200 | 5兆2636億 | +0.41% | 14.77 | 0.54 |
| 01/11 | 1,456 | 1,473 | 1,456 | 1,456 | +0.76% | 6,687,800 | 5兆2672億 | +0.48% | 14.78 | 0.54 |
| 01/10 | 1,458 | 1,462 | 1,441 | 1,445 | -0.96% | 7,466,400 | 5兆2274億 | -0.28% | 14.67 | 0.54 |
| 01/09 | 1,481 | 1,488 | 1,456 | 1,459 | +0.27% | 6,587,800 | 5兆2780億 | +0.62% | 14.81 | 0.55 |
| 01/05 | 1,450 | 1,464 | 1,450 | 1,455 | +1.25% | 5,629,300 | 5兆2636億 | +0.41% | 14.77 | 0.54 |
| 01/04 | 1,449 | 1,449 | 1,426 | 1,437 | +0.07% | 5,463,800 | 5兆1984億 | -0.83% | 14.59 | 0.54 |
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 | 1,823 11/5 | 1,105 2/12 | 126,533,000 11/4 | 8兆2035億 | 4兆9725億 | +10.99% 3/15 | -18.86% 2/12 |
| 2017年 3月期 | 1,483 12/13 12/12 | 1,110 7/8 | 13,826,700 4/27 | 6兆6735億 | 4兆9950億 | +10.54% 12/7 | -8.98% 6/24 |
| 2018年 3月期 | 1,540 1/15 | 1,324 4/14 | 4,316,100 2/6 | 6兆9300億 | 5兆9580億 | +5.26% 12/13 | -5% 2/13 |
| 2019年 3月期 | 1,529 5/8 | 1,157 12/25 | 9,418,000 5/31 | 6兆8805億 | 5兆2065億 | +5.65% 7/30 | -8.12% 12/25 |
| 2020年 3月期 | 1,240 4/18 4/15 他2件 | 826 3/13 | 10,644,800 3/17 | 5兆5800億 | 3兆7170億 | +9.06% 9/12 | -13.78% 3/9 |
| 2021年 3月期 | 1,149 3/29 | 785 7/31 | 16,044,600 5/19 | 5兆1705億 | 3兆5325億 | +12.08% 2/15 | -10.66% 5/22 |
| 2022年 3月期 | 1,197 2/9 | 851 11/5 | 13,897,400 2/15 | 4兆4882億 | 3兆1908億 | +11.02% 1/5 | -9.44% 2/22 |
| 2023年 3月期 | 1,246 3/2 | 944 5/13 | 108,796,600 3/20 | 4兆5977億 | 3兆5395億 | +9.05% 1/13 | -7.7% 3/30 |
| 2024年 3月期 | 1,748 3/22 | 1,031 6/1 | 170,303,900 10/30 | 6兆3235億 | 3兆7297億 | +10.13% 3/8 | -6.32% 4/17 |
| 最新 | 1,553 2024/5/31 | 11,602,100 | 5兆6181億 | -0.26% 1,557 | |||
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
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/31 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
785円（2020/07/31） - 98%（1.98倍）
1,553円（5/31）