株価チャート
株価
5/17
- 前日 (5/16)
- 3,852
- 始値
- 3,910
- 高値
- 3,913
- 安値
- 3,804
- 終値 -0.44%
- 3,835
- 出来高 -25.24%
- 1,168,600
乖離率
- 株価（5日）
移動平均値 - +1.05%
3,795 - 株価（25日）
移動平均値 - +1.46%
3,780 - 出来高（5日）
移動平均値 - -30.64%
1,684,840
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 | 3,910 | 3,913 | 3,804 | 3,835 | -0.44% | 1,168,600 | 2兆4348億 | +1.46% | 28.61 | 4.43 |
| 05/16 | 3,880 | 3,903 | 3,817 | 3,852 | +0.08% | 1,563,100 | 2兆4456億 | +1.93% | 28.74 | 4.45 |
| 05/15 | 3,728 | 3,859 | 3,692 | 3,849 | +3.77% | 1,621,100 | 2兆4437億 | +1.85% | 28.72 | 4.45 |
| 05/14 | 3,920 | 3,922 | 3,694 | 3,709 | -0.56% | 2,404,500 | 2兆3548億 | -1.85% | 27.67 | 4.29 |
| 05/13 | 3,720 | 3,754 | 3,699 | 3,730 | -0.13% | 1,666,900 | 2兆3681億 | -1.4% | 27.83 | 4.31 |
| 05/10 | 3,707 | 3,762 | 3,705 | 3,735 | +1.91% | 1,262,800 | 2兆3713億 | -1.32% | 27.86 | 4.32 |
| 05/09 | 3,690 | 3,698 | 3,646 | 3,665 | -0.6% | 1,002,700 | 2兆3269億 | -3.25% | 27.34 | 4.23 |
| 05/08 | 3,719 | 3,740 | 3,677 | 3,687 | -2.2% | 1,163,700 | 2兆3408億 | -2.87% | 27.51 | 4.26 |
| 05/07 | 3,734 | 3,785 | 3,715 | 3,770 | +2.2% | 1,611,500 | 2兆3935億 | -1.05% | 28.13 | 4.36 |
| 05/02 | 3,700 | 3,710 | 3,663 | 3,689 | -0.03% | 1,029,900 | 2兆3421億 | -3.4% | 27.52 | 4.26 |
| 05/01 | 3,705 | 3,713 | 3,645 | 3,690 | -0.97% | 1,099,100 | 2兆3428億 | -3.78% | 27.53 | 4.26 |
| 04/30 | 3,758 | 3,758 | 3,700 | 3,726 | -0.13% | 1,543,400 | 2兆3656億 | -3.15% | 27.8 | 4.31 |
| 04/26 | 3,709 | 3,740 | 3,692 | 3,731 | +0.24% | 1,896,500 | 2兆3688億 | -3.29% | 27.83 | 4.31 |
| 04/25 | 3,827 | 3,835 | 3,722 | 3,722 | -2.79% | 845,000 | 2兆3631億 | -3.75% | 27.77 | 4.3 |
| 04/24 | 3,741 | 3,829 | 3,725 | 3,829 | +2% | 1,130,100 | 2兆4310億 | -1.24% | 28.57 | 4.42 |
| 04/23 | 3,756 | 3,761 | 3,737 | 3,754 | -0.08% | 970,200 | 2兆3834億 | -3.3% | 28.01 | 4.34 |
| 04/22 | 3,784 | 3,798 | 3,730 | 3,757 | 0% | 1,243,900 | 2兆3852億 | -3.27% | 28.03 | 4.34 |
| 04/19 | 3,800 | 3,810 | 3,727 | 3,757 | -0.74% | 1,498,300 | 2兆3852億 | -3.24% | 28.03 | 4.34 |
| 04/18 | 3,764 | 3,813 | 3,757 | 3,785 | +0.61% | 1,118,900 | 2兆4030億 | -2.42% | 28.24 | 4.37 |
| 04/17 | 3,787 | 3,793 | 3,713 | 3,762 | -0.27% | 1,439,500 | 2兆3884億 | -2.77% | 28.07 | 4.35 |
| 04/16 | 3,870 | 3,876 | 3,757 | 3,772 | -4.09% | 1,566,800 | 2兆3947億 | -2.33% | 28.14 | 4.36 |
| 04/15 | 3,959 | 3,966 | 3,896 | 3,933 | -1.23% | 1,256,700 | 2兆4969億 | +2.1% | 29.34 | 4.54 |
| 04/12 | 3,976 | 4,034 | 3,945 | 3,982 | +1.3% | 1,659,200 | 2兆5281億 | +3.81% | 29.71 | 4.6 |
| 04/11 | 3,826 | 3,963 | 3,806 | 3,931 | +2.32% | 1,711,900 | 2兆4957億 | +3.01% | 29.33 | 4.54 |
| 04/10 | 3,845 | 3,881 | 3,829 | 3,842 | +0.44% | 657,400 | 2兆4392億 | +1.19% | 28.66 | 4.44 |
| 04/09 | 3,860 | 3,866 | 3,807 | 3,825 | -0.73% | 1,149,600 | 2兆4283億 | +1.14% | 28.54 | 4.42 |
| 04/08 | 3,844 | 3,873 | 3,827 | 3,853 | +0.65% | 842,400 | 2兆4462億 | +2.23% | 28.74 | 4.45 |
| 04/05 | 3,753 | 3,838 | 3,750 | 3,828 | +0.26% | 950,900 | 2兆4303億 | +2% | 28.56 | 4.42 |
| 04/04 | 3,800 | 3,856 | 3,774 | 3,818 | +1.01% | 1,603,800 | 2兆4239億 | +2.06% | 28.48 | 4.41 |
| 04/03 | 3,795 | 3,807 | 3,758 | 3,780 | -0.81% | 1,773,800 | 2兆3998億 | +1.39% | 28.2 | 4.37 |
| 04/02 | 3,855 | 3,868 | 3,774 | 3,811 | -1.24% | 1,944,600 | 2兆4195億 | +2.58% | 28.43 | 4.4 |
| 04/01 | 4,060 | 4,062 | 3,836 | 3,859 | -4.55% | 2,228,000 | 2兆4500億 | +4.24% | 28.79 | 4.46 |
| 03/29 | 3,976 | 4,065 | 3,970 | 4,043 | +0.95% | 1,112,900 | 2兆5668億 | +9.63% | 30.16 | 4.67 |
| 03/28 | 4,109 | 4,122 | 3,980 | 4,005 | -1.74% | 2,257,400 | 2兆5427億 | +9.25% | 29.88 | 4.63 |
| 03/27 | 3,955 | 4,108 | 3,955 | 4,076 | +2.18% | 2,520,500 | 2兆5877億 | +11.86% | 30.41 | 4.71 |
| 03/26 | 3,990 | 4,015 | 3,941 | 3,989 | -0.15% | 1,454,500 | 2兆5325億 | +10.13% | 29.76 | 4.61 |
| 03/25 | 3,995 | 4,055 | 3,976 | 3,995 | +0.78% | 1,562,800 | 2兆5363億 | +10.91% | 29.8 | 4.62 |
| 03/22 | 4,000 | 4,018 | 3,947 | 3,964 | -0.55% | 1,391,900 | 2兆5166億 | +10.63% | 29.57 | 4.58 |
| 03/21 | 3,997 | 4,031 | 3,954 | 3,986 | +1.09% | 2,124,800 | 2兆5305億 | +11.62% | 29.74 | 4.61 |
| 03/19 | 3,814 | 3,964 | 3,812 | 3,943 | +3.36% | 2,828,800 | 2兆5032億 | +11.16% | 29.42 | 4.56 |
| 03/18 | 3,744 | 3,831 | 3,721 | 3,815 | +2.72% | 1,768,100 | 2兆4219億 | +8.29% | 28.46 | 4.41 |
| 03/15 | 3,676 | 3,735 | 3,664 | 3,714 | +1.67% | 2,137,700 | 2兆3578億 | +6.05% | 27.71 | 4.29 |
| 03/14 | 3,650 | 3,666 | 3,597 | 3,653 | +3.13% | 2,121,100 | 2兆3191億 | +4.82% | 27.25 | 4.22 |
| 03/13 | 3,558 | 3,586 | 3,455 | 3,542 | -1.61% | 2,268,600 | 2兆2486億 | +2.1% | 26.42 | 4.09 |
| 03/12 | 3,495 | 3,600 | 3,451 | 3,600 | +2.24% | 1,978,300 | 2兆2854億 | +4.11% | 26.86 | 4.16 |
| 03/11 | 3,484 | 3,521 | 3,447 | 3,521 | +0.2% | 1,216,300 | 2兆2353億 | +2.18% | 26.27 | 4.07 |
| 03/08 | 3,492 | 3,536 | 3,453 | 3,514 | +0.89% | 1,351,000 | 2兆2308億 | +2.36% | 26.22 | 4.06 |
| 03/07 | 3,460 | 3,526 | 3,458 | 3,483 | +0.35% | 1,204,200 | 2兆2112億 | +1.84% | 25.98 | 4.02 |
| 03/06 | 3,421 | 3,509 | 3,421 | 3,471 | +0.2% | 1,616,200 | 2兆2035億 | +1.85% | 25.9 | 4.01 |
| 03/05 | 3,451 | 3,482 | 3,412 | 3,464 | -0.74% | 1,390,600 | 2兆1991億 | +1.97% | 25.84 | 4 |
| 03/04 | 3,525 | 3,539 | 3,481 | 3,490 | +0.49% | 1,334,700 | 2兆2156億 | +3.1% | 26.04 | 4.03 |
| 03/01 | 3,507 | 3,523 | 3,472 | 3,473 | -1.48% | 1,129,800 | 2兆2048億 | +2.9% | 25.91 | 4.01 |
| 02/29 | 3,460 | 3,528 | 3,455 | 3,525 | +1.47% | 1,740,100 | 2兆2378億 | +4.69% | 26.3 | 4.07 |
| 02/28 | 3,465 | 3,512 | 3,459 | 3,474 | +0.09% | 1,049,400 | 2兆2054億 | +3.49% | 25.92 | 4.01 |
| 02/27 | 3,490 | 3,490 | 3,438 | 3,471 | -0.17% | 1,167,400 | 2兆2035億 | +3.58% | 25.9 | 4.01 |
| 02/26 | 3,549 | 3,564 | 3,461 | 3,477 | -0.97% | 1,367,900 | 2兆2073億 | +3.95% | 25.94 | 4.02 |
| 02/22 | 3,434 | 3,518 | 3,421 | 3,511 | +0.8% | 2,428,300 | 2兆2288億 | +5.12% | 26.19 | 4.06 |
| 02/21 | 3,439 | 3,492 | 3,411 | 3,483 | +0.2% | 1,889,500 | 2兆2111億 | +4.53% | 25.98 | 4.02 |
| 02/20 | 3,500 | 3,512 | 3,435 | 3,476 | -1.14% | 1,526,100 | 2兆2066億 | +4.54% | 25.93 | 4.02 |
| 02/19 | 3,495 | 3,522 | 3,456 | 3,516 | +0.51% | 1,163,400 | 2兆2320億 | +5.84% | 26.23 | 4.06 |
| 02/16 | 3,541 | 3,554 | 3,470 | 3,498 | -0.34% | 1,990,800 | 2兆2206億 | +5.49% | 26.1 | 4.04 |
| 02/15 | 3,660 | 3,662 | 3,491 | 3,510 | -3.97% | 3,781,800 | 2兆2282億 | +6.14% | 26.19 | 4.06 |
| 02/14 | 3,627 | 3,657 | 3,560 | 3,655 | +7.82% | 5,420,000 | 2兆3202億 | +10.76% | 27.27 | 4.22 |
| 02/13 | 3,318 | 3,400 | 3,313 | 3,390 | +1.22% | 2,688,100 | 2兆1520億 | +3.1% | 25.29 | 3.92 |
| 02/09 | 3,284 | 3,388 | 3,269 | 3,349 | +1.98% | 1,796,800 | 2兆1260億 | +1.98% | 24.98 | 3.87 |
| 02/08 | 3,320 | 3,333 | 3,274 | 3,284 | -0.64% | 1,488,600 | 2兆847億 | -0.03% | 24.5 | 3.79 |
| 02/07 | 3,259 | 3,307 | 3,232 | 3,305 | +2.23% | 1,375,300 | 2兆981億 | +0.49% | 24.66 | 3.82 |
| 02/06 | 3,211 | 3,254 | 3,211 | 3,233 | -1.19% | 1,829,100 | 2兆524億 | -1.73% | 24.12 | 3.74 |
| 02/05 | 3,340 | 3,346 | 3,268 | 3,272 | -1.03% | 1,615,400 | 2兆771億 | -0.67% | 24.41 | 3.78 |
| 02/02 | 3,237 | 3,312 | 3,228 | 3,306 | +3.86% | 2,445,100 | 2兆987億 | +0.33% | 24.66 | 3.82 |
| 02/01 | 3,192 | 3,219 | 3,178 | 3,183 | -0.75% | 1,310,800 | 2兆206億 | -3.4% | 23.75 | 3.68 |
| 01/31 | 3,152 | 3,207 | 3,146 | 3,207 | +0.6% | 1,819,100 | 2兆358億 | -2.85% | 23.93 | 3.7 |
| 01/30 | 3,189 | 3,212 | 3,176 | 3,188 | -0.03% | 1,372,800 | 2兆238億 | -3.51% | 23.78 | 3.68 |
| 01/29 | 3,189 | 3,200 | 3,152 | 3,189 | +0.57% | 1,606,000 | 2兆244億 | -3.68% | 23.79 | 3.68 |
| 01/26 | 3,232 | 3,232 | 3,168 | 3,171 | -1.83% | 2,094,700 | 2兆130億 | -4.34% | 23.66 | 3.66 |
| 01/25 | 3,230 | 3,257 | 3,213 | 3,230 | -1.19% | 2,037,200 | 2兆504億 | -2.62% | 24.1 | 3.73 |
| 01/24 | 3,265 | 3,274 | 3,223 | 3,269 | -0.52% | 1,832,400 | 2兆752億 | -1.6% | 24.39 | 3.78 |
| 01/23 | 3,335 | 3,357 | 3,254 | 3,286 | -1.05% | 1,657,900 | 2兆860億 | -1.2% | 24.51 | 3.8 |
| 01/22 | 3,305 | 3,332 | 3,291 | 3,321 | -0.15% | 1,456,500 | 2兆1081億 | -0.33% | 24.78 | 3.84 |
| 01/19 | 3,392 | 3,398 | 3,297 | 3,326 | -0.63% | 1,410,400 | 2兆1113億 | -0.24% | 24.81 | 3.84 |
| 01/18 | 3,305 | 3,364 | 3,300 | 3,347 | +0.87% | 1,311,900 | 2兆1246億 | +0.33% | 24.97 | 3.87 |
| 01/17 | 3,286 | 3,358 | 3,286 | 3,318 | +0.58% | 1,831,700 | 2兆1062億 | -0.51% | 24.75 | 3.83 |
| 01/16 | 3,423 | 3,423 | 3,299 | 3,299 | -2.74% | 1,246,600 | 2兆941億 | -1.08% | 24.61 | 3.81 |
| 01/15 | 3,362 | 3,423 | 3,336 | 3,392 | +0.3% | 1,086,600 | 2兆1532億 | +1.62% | 25.31 | 3.92 |
| 01/12 | 3,340 | 3,389 | 3,318 | 3,382 | +3.9% | 2,825,000 | 2兆1468億 | +1.44% | 25.23 | 3.91 |
| 01/11 | 3,338 | 3,356 | 3,211 | 3,255 | -2.49% | 3,762,800 | 2兆662億 | -2.28% | 24.28 | 3.76 |
| 01/10 | 3,337 | 3,350 | 3,301 | 3,338 | -0.39% | 1,742,000 | 2兆1189億 | +0.12% | 24.9 | 3.86 |
| 01/09 | 3,300 | 3,394 | 3,293 | 3,351 | +1.79% | 1,889,200 | 2兆1272億 | +0.69% | 25 | 3.87 |
| 01/05 | 3,327 | 3,359 | 3,291 | 3,292 | -2.92% | 2,145,600 | 2兆897億 | -0.96% | 24.56 | 3.8 |
| 01/04 | 3,327 | 3,393 | 3,280 | 3,391 | +0.8% | 1,235,600 | 2兆1525億 | +2.05% | 25.3 | 3.92 |
| 2023 | ||||||||||
| 12/29 | 3,333 | 3,367 | 3,323 | 3,364 | +0.36% | 1,091,600 | 2兆1354億 | +1.36% | 25.1 | 4 |
| 12/28 | 3,353 | 3,365 | 3,333 | 3,352 | +0.6% | 1,023,500 | 2兆1278億 | +1.09% | 25.01 | 3.99 |
| 12/27 | 3,280 | 3,342 | 3,275 | 3,332 | +1.43% | 1,361,700 | 2兆1151億 | +0.51% | 24.86 | 3.96 |
| 12/26 | 3,321 | 3,322 | 3,260 | 3,285 | -0.99% | 1,033,000 | 2兆853億 | -0.9% | 24.51 | 3.91 |
| 12/25 | 3,353 | 3,353 | 3,305 | 3,318 | +0.18% | 867,400 | 2兆1062億 | -0.06% | 24.75 | 3.95 |
| 12/22 | 3,280 | 3,339 | 3,280 | 3,312 | +0.58% | 1,063,300 | 2兆1024億 | -0.3% | 24.71 | 3.94 |
| 12/21 | 3,300 | 3,309 | 3,257 | 3,293 | -1.88% | 1,572,000 | 2兆902億 | -0.87% | 24.57 | 3.92 |
| 12/20 | 3,349 | 3,379 | 3,327 | 3,356 | +2.22% | 2,128,900 | 2兆1302億 | +0.96% | 25.04 | 3.99 |
| 12/19 | 3,233 | 3,286 | 3,195 | 3,283 | +1.83% | 1,772,600 | 2兆839億 | -1.11% | 24.49 | 3.9 |
| 12/18 | 3,250 | 3,251 | 3,167 | 3,224 | -4.13% | 2,605,000 | 2兆464億 | -2.8% | 24.05 | 3.83 |
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 6月期 | 326 2,600 8/23 2,600 7/11 他2件 | 174 1,391 2/21 | 32,028,000 4,003,500 2/18 | - | - | +16.12% 5/13 | -21.96% 2/18 |
| 2009年 6月期 | 277 2,215 12/4 | 130 1,036 3/19 | 17,413,600 2,176,700 2/9 | - | - | +23.79% 4/2 | -26.44% 2/9 |
| 2010年 6月期 | 329 2,628 5/10 | 226 1,811 7/14 | 11,070,400 1,383,800 6/14 | - | - | +12.66% 11/2 | -7.69% 12/11 |
| 2011年 6月期 | 397 3,170 5/9 3,175 5/2 | 249 1,988 9/1 | 12,618,400 1,577,300 6/1 | 2289億162万 | 1433億2486万 | +10.99% 12/10 | -20.31% 3/15 |
| 2012年 6月期 | 379 3,035 3/30 | 300 2,402 8/9 | 12,650,400 1,581,300 1/30 | 2188億832万 | 1731億7219万 | +7.67% 10/13 | -8.28% 8/9 |
| 2013年 6月期 | 709 5,670 5/10 | 317 2,539 8/3 | 27,079,200 3,384,900 11/30 | 4087億7865万 | 1830億4920万 | +21.69% 4/8 | -14.21% 6/5 |
| 2014年 6月期 | 848 6,780 1/23 6,780 1/22 | 594 4,750 7/4 | 7,897,600 987,200 1/30 | 5301億4840万 | 3424億5125万 | +14.87% 9/27 | -9.34% 3/20 |
| 2015年 6月期 | 1,373 10,980 4/15 | 644 5,150 7/14 | 11,977,600 1,497,200 4/17 | 8657億2337万 | 4035億7295万 | +17.18% 11/12 | -8.81% 5/1 |
| 2016年 6月期 | 1,458 5,830 7/24 | 815 3,260 2/12 | 9,643,200 2,410,800 2/12 | 9206億6753万 | 5154億6520万 | +11.43% 3/14 | -15.78% 1/21 |
| 2017年 6月期 | 1,119 4,475 12/1 | 831 3,325 8/31 | 8,890,800 2,222,700 2/8 | 7076億5663万 | 5257億4288万 | +7.75% 10/3 | -10.13% 8/31 |
| 2018年 6月期 | 1,595 6,380 3/16 | 969 3,875 8/22 | 9,332,400 2,333,100 5/9 | 1兆92億 | 6129億4269万 | +11.87% 12/11 | -9.17% 7/2 |
| 2019年 6月期 | 1,950 7,800 11/26 | 1,236 4,945 8/10 | 20,280,800 5,070,200 10/11 | 1兆2339億 | 7822億6517万 | +21.72% 10/12 | -9.64% 1/11 |
| 2020年 6月期 | 2,447 6/30 | 1,543 6,170 8/16 | 10,348,100 2/6 | 1兆5510億 | 9768億4525万 | +13.89% 2/6 | -9.26% 8/16 |
| 2021年 6月期 | 2,754 3/30 | 2,092 6/2 | 5,597,300 1/28 | 1兆7464億 | 1兆3267億 | +13.02% 2/16 | -10.54% 5/13 |
| 2022年 6月期 | 2,562 10/19 | 1,472 1/27 | 7,683,400 9/17 | 1兆6250億 | 9337億2115万 | +22.29% 2/14 | -18.12% 12/2 |
| 2023年 6月期 | 2,732 9/16 | 1,986 7/6 | 6,597,000 8/15 | 1兆7331億 | 1兆2598億 | +18.32% 8/17 | -8.3% 10/25 |
| 最新 | 3,835 2024/5/17 | 1,168,600 | 2兆4348億 | +1.46% 3,780 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
114円（2001/09/13） - 3253%（33.53倍）
3,835円（5/17）