株価チャート
株価
5/17
- 前日 (5/16)
- 3,595
- 始値
- 3,557
- 高値
- 3,574
- 安値
- 3,500
- 終値 -0.75%
- 3,568
- 出来高 -17.01%
- 2,903,800
乖離率
- 株価（5日）
移動平均値 - +2.97%
3,465 - 株価（25日）
移動平均値 - +8.32%
3,294 - 出来高（5日）
移動平均値 - -24.19%
3,830,260
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 | 3,557 | 3,574 | 3,500 | 3,568 | -0.75% | 2,903,800 | 2兆5976億 | +8.32% | 10.7 | 0.83 |
| 05/16 | 3,591 | 3,600 | 3,547 | 3,595 | +0.31% | 3,498,900 | 2兆6173億 | +9.54% | 10.78 | 0.83 |
| 05/15 | 3,555 | 3,625 | 3,533 | 3,584 | +8.77% | 7,858,100 | 2兆6093億 | +9.67% | 10.75 | 0.83 |
| 05/14 | 3,271 | 3,316 | 3,268 | 3,295 | +0.37% | 2,591,500 | 2兆3989億 | +1.29% | 9.88 | 0.76 |
| 05/13 | 3,265 | 3,302 | 3,245 | 3,283 | +0.12% | 2,299,000 | 2兆3901億 | +1.02% | 9.84 | 0.76 |
| 05/10 | 3,225 | 3,280 | 3,218 | 3,279 | +1.96% | 1,984,300 | 2兆3872億 | +0.99% | 9.83 | 0.76 |
| 05/09 | 3,215 | 3,234 | 3,199 | 3,216 | +0.69% | 1,499,600 | 2兆3414億 | -0.8% | 9.64 | 0.75 |
| 05/08 | 3,213 | 3,231 | 3,185 | 3,194 | -1.24% | 1,684,800 | 2兆3253億 | -1.45% | 9.58 | 0.74 |
| 05/07 | 3,253 | 3,259 | 3,185 | 3,234 | -0.37% | 2,906,700 | 2兆3545億 | -0.34% | 9.7 | 0.75 |
| 05/02 | 3,252 | 3,262 | 3,228 | 3,246 | -1.04% | 1,645,000 | 2兆3632億 | 0% | 9.73 | 0.75 |
| 05/01 | 3,252 | 3,289 | 3,227 | 3,280 | -1.15% | 1,531,600 | 2兆3880億 | +0.95% | 9.83 | 0.76 |
| 04/30 | 3,290 | 3,323 | 3,276 | 3,318 | +1.81% | 2,630,900 | 2兆4156億 | +2.03% | 9.95 | 0.77 |
| 04/26 | 3,248 | 3,285 | 3,233 | 3,259 | +0.25% | 2,146,400 | 2兆3727億 | +0.15% | 9.77 | 0.75 |
| 04/25 | 3,284 | 3,285 | 3,240 | 3,251 | -1.48% | 1,952,400 | 2兆3668億 | -0.28% | 9.75 | 0.75 |
| 04/24 | 3,240 | 3,303 | 3,222 | 3,300 | +1.91% | 2,511,200 | 2兆4025億 | +1.13% | 9.89 | 0.76 |
| 04/23 | 3,245 | 3,275 | 3,225 | 3,238 | -0.15% | 1,704,800 | 2兆3574億 | -0.71% | 9.71 | 0.75 |
| 04/22 | 3,235 | 3,259 | 3,202 | 3,243 | +2.21% | 2,625,100 | 2兆3610億 | -0.52% | 9.72 | 0.75 |
| 04/19 | 3,213 | 3,216 | 3,148 | 3,173 | -1.49% | 2,894,800 | 2兆3101億 | -2.58% | 9.51 | 0.74 |
| 04/18 | 3,195 | 3,228 | 3,169 | 3,221 | +0.78% | 2,103,000 | 2兆3450億 | -1.11% | 9.66 | 0.75 |
| 04/17 | 3,258 | 3,258 | 3,153 | 3,196 | -0.87% | 2,406,700 | 2兆3268億 | -1.81% | 9.58 | 0.74 |
| 04/16 | 3,292 | 3,319 | 3,223 | 3,224 | -2.04% | 1,948,400 | 2兆3472億 | -0.92% | 9.67 | 0.75 |
| 04/15 | 3,245 | 3,297 | 3,221 | 3,291 | -0.39% | 2,094,200 | 2兆3960億 | +1.11% | 9.87 | 0.76 |
| 04/12 | 3,317 | 3,325 | 3,291 | 3,304 | -0.15% | 2,200,800 | 2兆4054億 | +1.47% | 9.91 | 0.77 |
| 04/11 | 3,219 | 3,320 | 3,217 | 3,309 | +1.97% | 2,049,600 | 2兆4091億 | +1.69% | 9.92 | 0.77 |
| 04/10 | 3,217 | 3,251 | 3,206 | 3,245 | -0.58% | 1,473,900 | 2兆3625億 | -0.12% | 9.73 | 0.75 |
| 04/09 | 3,275 | 3,284 | 3,248 | 3,264 | +0.21% | 1,741,300 | 2兆3763億 | +0.52% | 9.79 | 0.76 |
| 04/08 | 3,236 | 3,266 | 3,216 | 3,257 | +1.75% | 2,162,800 | 2兆3712億 | +0.49% | 9.77 | 0.75 |
| 04/05 | 3,181 | 3,201 | 3,148 | 3,201 | -0.84% | 2,580,000 | 2兆3304億 | -1.08% | 9.6 | 0.74 |
| 04/04 | 3,229 | 3,236 | 3,191 | 3,228 | +1.1% | 2,611,900 | 2兆3501億 | -0.06% | 9.68 | 0.75 |
| 04/03 | 3,159 | 3,198 | 3,128 | 3,193 | +1.08% | 3,841,400 | 2兆3246億 | -0.9% | 9.57 | 0.74 |
| 04/02 | 3,185 | 3,215 | 3,128 | 3,159 | -0.82% | 2,786,500 | 2兆2999億 | -1.8% | 9.47 | 0.73 |
| 04/01 | 3,308 | 3,322 | 3,173 | 3,185 | -3.72% | 3,462,700 | 2兆3188億 | -0.81% | 9.55 | 0.74 |
| 03/29 | 3,276 | 3,317 | 3,276 | 3,308 | +1.53% | 1,632,300 | 2兆4083億 | +3.28% | 30.34 | 0.77 |
| 03/28 | 3,267 | 3,318 | 3,224 | 3,258 | -2.22% | 3,727,800 | 2兆3719億 | +2.2% | 29.88 | 0.76 |
| 03/27 | 3,345 | 3,378 | 3,329 | 3,332 | -0.21% | 3,440,000 | 2兆4258億 | +4.88% | 30.56 | 0.78 |
| 03/26 | 3,370 | 3,377 | 3,331 | 3,339 | -0.77% | 1,964,900 | 2兆4309億 | +5.56% | 30.62 | 0.78 |
| 03/25 | 3,409 | 3,409 | 3,357 | 3,365 | -1.35% | 2,882,000 | 2兆4498億 | +6.93% | 30.86 | 0.79 |
| 03/22 | 3,355 | 3,421 | 3,349 | 3,411 | +2.25% | 3,799,200 | 2兆4833億 | +9.08% | 31.28 | 0.8 |
| 03/21 | 3,296 | 3,336 | 3,249 | 3,336 | +3.15% | 4,103,600 | 2兆4287億 | +7.37% | 30.59 | 0.78 |
| 03/19 | 3,231 | 3,283 | 3,172 | 3,234 | +0.31% | 3,521,300 | 2兆3545億 | +4.63% | 29.66 | 0.76 |
| 03/18 | 3,226 | 3,236 | 3,190 | 3,224 | +1.93% | 2,087,600 | 2兆3472億 | +4.85% | 29.57 | 0.75 |
| 03/15 | 3,175 | 3,226 | 3,157 | 3,163 | -0.38% | 2,737,900 | 2兆3028億 | +3.3% | 29.01 | 0.74 |
| 03/14 | 3,155 | 3,176 | 3,137 | 3,175 | -0.28% | 2,448,200 | 2兆3115億 | +4.03% | 29.12 | 0.74 |
| 03/13 | 3,231 | 3,236 | 3,153 | 3,184 | +0.44% | 2,418,100 | 2兆3181億 | +4.77% | 29.2 | 0.74 |
| 03/12 | 3,200 | 3,218 | 3,122 | 3,170 | -1.8% | 2,992,900 | 2兆3079億 | +4.55% | 29.07 | 0.74 |
| 03/11 | 3,324 | 3,332 | 3,189 | 3,228 | -2.83% | 4,778,500 | 2兆3501億 | +6.71% | 29.6 | 0.75 |
| 03/08 | 3,282 | 3,355 | 3,232 | 3,322 | +1.78% | 5,264,200 | 2兆4185億 | +10.22% | 30.46 | 0.78 |
| 03/07 | 3,250 | 3,328 | 3,230 | 3,264 | +2.51% | 4,158,800 | 2兆3763億 | +8.73% | 29.93 | 0.76 |
| 03/06 | 3,214 | 3,218 | 3,177 | 3,184 | -0.13% | 2,881,100 | 2兆3181億 | +6.49% | 29.2 | 0.74 |
| 03/05 | 3,138 | 3,192 | 3,121 | 3,188 | +2.21% | 1,944,300 | 2兆3210億 | +6.94% | 29.24 | 0.75 |
| 03/04 | 3,127 | 3,129 | 3,089 | 3,119 | -0.51% | 2,062,700 | 2兆2707億 | +4.98% | 28.6 | 0.73 |
| 03/01 | 3,069 | 3,159 | 3,060 | 3,135 | +3.16% | 3,598,000 | 2兆2824億 | +5.73% | 28.75 | 0.73 |
| 02/29 | 3,021 | 3,054 | 3,003 | 3,039 | 0% | 3,190,300 | 2兆2125億 | +2.7% | 27.87 | 0.71 |
| 02/28 | 3,070 | 3,089 | 3,024 | 3,039 | -0.75% | 2,254,200 | 2兆2125億 | +2.91% | 27.87 | 0.71 |
| 02/27 | 3,027 | 3,112 | 2,988 | 3,062 | +1.69% | 4,571,500 | 2兆2292億 | +3.87% | 28.08 | 0.72 |
| 02/26 | 2,996 | 3,041 | 2,982 | 3,011 | +1.28% | 3,075,300 | 2兆1921億 | +2.41% | 27.61 | 0.7 |
| 02/22 | 2,963 | 2,991 | 2,956 | 2,973 | +0.58% | 2,298,000 | 2兆1644億 | +1.33% | 27.26 | 0.7 |
| 02/21 | 2,974 | 2,995 | 2,949 | 2,956 | -0.47% | 1,845,900 | 2兆1521億 | +0.89% | 27.11 | 0.69 |
| 02/20 | 2,982 | 3,004 | 2,959 | 2,970 | -0.6% | 2,426,500 | 2兆1623億 | +1.4% | 27.24 | 0.69 |
| 02/19 | 2,935 | 2,988 | 2,933 | 2,988 | +2.01% | 2,421,600 | 2兆1754億 | +2.08% | 27.4 | 0.7 |
| 02/16 | 2,892 | 2,938 | 2,887 | 2,929 | +1.95% | 3,088,700 | 2兆1324億 | +0.24% | 26.86 | 0.68 |
| 02/15 | 2,898 | 2,917 | 2,863 | 2,873 | -0.83% | 2,461,100 | 2兆916億 | -1.64% | 26.35 | 0.67 |
| 02/14 | 2,950 | 2,955 | 2,881 | 2,897 | -1.43% | 2,393,300 | 2兆1091億 | -0.79% | 26.57 | 0.68 |
| 02/13 | 2,863 | 2,944 | 2,862 | 2,939 | +2.94% | 3,466,100 | 2兆1397億 | +0.72% | 26.95 | 0.69 |
| 02/09 | 2,874 | 2,880 | 2,839 | 2,855 | -1.11% | 2,596,100 | 2兆785億 | -2.02% | 26.18 | 0.67 |
| 02/08 | 2,898 | 2,916 | 2,873 | 2,887 | -0.52% | 2,491,200 | 2兆1018億 | -0.79% | 26.47 | 0.68 |
| 02/07 | 2,863 | 2,919 | 2,860 | 2,902 | +1.11% | 2,788,800 | 2兆1128億 | -0.03% | 26.61 | 0.68 |
| 02/06 | 2,982 | 2,982 | 2,863 | 2,870 | -4.71% | 6,135,700 | 2兆895億 | -0.86% | 26.32 | 0.67 |
| 02/05 | 3,005 | 3,016 | 2,979 | 3,012 | +1.11% | 2,752,700 | 2兆1928億 | +4.29% | 27.62 | 0.7 |
| 02/02 | 2,942 | 2,992 | 2,931 | 2,979 | +1.15% | 2,973,600 | 2兆1688億 | +3.65% | 27.32 | 0.7 |
| 02/01 | 2,973 | 2,995 | 2,918 | 2,945 | -3.16% | 4,667,200 | 2兆1441億 | +2.9% | 27.01 | 0.69 |
| 01/31 | 2,985 | 3,041 | 2,965 | 3,041 | +2.91% | 3,560,800 | 2兆2140億 | +6.7% | 27.89 | 0.71 |
| 01/30 | 2,960 | 2,967 | 2,946 | 2,955 | -0.47% | 1,504,900 | 2兆1513億 | +4.31% | 27.1 | 0.69 |
| 01/29 | 2,968 | 2,982 | 2,947 | 2,969 | +1.09% | 1,976,000 | 2兆1615億 | +5.28% | 27.23 | 0.69 |
| 01/26 | 2,942 | 2,964 | 2,912 | 2,937 | -0.78% | 2,407,600 | 2兆1382億 | +4.67% | 26.93 | 0.69 |
| 01/25 | 2,979 | 2,992 | 2,938 | 2,960 | -0.6% | 2,504,300 | 2兆1550億 | +5.98% | 27.14 | 0.69 |
| 01/24 | 2,887 | 2,978 | 2,882 | 2,978 | +2.51% | 3,673,900 | 2兆1681億 | +7.05% | 27.31 | 0.7 |
| 01/23 | 2,889 | 2,915 | 2,863 | 2,905 | +0.21% | 3,301,300 | 2兆1149億 | +4.8% | 26.64 | 0.68 |
| 01/22 | 2,899 | 2,905 | 2,868 | 2,899 | +1.08% | 2,723,800 | 2兆1106億 | +4.77% | 26.58 | 0.68 |
| 01/19 | 2,887 | 2,888 | 2,852 | 2,868 | +0.17% | 2,069,300 | 2兆880億 | +3.84% | 26.3 | 0.67 |
| 01/18 | 2,868 | 2,881 | 2,827 | 2,863 | -0.69% | 2,858,800 | 2兆844億 | +3.77% | 26.25 | 0.67 |
| 01/17 | 2,917 | 2,934 | 2,879 | 2,883 | -0.89% | 2,267,500 | 2兆989億 | +4.68% | 26.44 | 0.67 |
| 01/16 | 2,934 | 2,943 | 2,887 | 2,909 | -0.95% | 1,606,800 | 2兆1179億 | +5.82% | 26.68 | 0.68 |
| 01/15 | 2,862 | 2,952 | 2,862 | 2,937 | +2.69% | 2,058,600 | 2兆1382億 | +7.03% | 26.93 | 0.69 |
| 01/12 | 2,901 | 2,908 | 2,859 | 2,860 | -1.38% | 2,283,300 | 2兆822億 | +4.53% | 26.23 | 0.67 |
| 01/11 | 2,875 | 2,936 | 2,872 | 2,900 | +2.18% | 2,569,700 | 2兆1113億 | +6.23% | 26.59 | 0.68 |
| 01/10 | 2,829 | 2,860 | 2,816 | 2,838 | -0.6% | 2,256,800 | 2兆662億 | +4.11% | 26.03 | 0.66 |
| 01/09 | 2,806 | 2,859 | 2,801 | 2,855 | +0.25% | 2,853,600 | 2兆785億 | +4.81% | 26.18 | 0.67 |
| 01/05 | 2,773 | 2,850 | 2,771 | 2,848 | +3.34% | 2,634,700 | 2兆734億 | +4.71% | 26.12 | 0.67 |
| 01/04 | 2,754 | 2,758 | 2,695 | 2,756 | +1.85% | 1,863,700 | 2兆65億 | +1.47% | 25.27 | 0.64 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2023 | ||||||||||
| 12/29 | 2,720 | 2,732 | 2,695 | 2,706 | +0.33% | 1,672,300 | 1兆9701億 | -0.4% | 24.81 | 0.66 |
| 12/28 | 2,686 | 2,704 | 2,682 | 2,697 | -0.26% | 1,596,900 | 3兆9271億 | -0.81% | 49.53 | 1.32 |
| 12/27 | 2,699 | 2,708 | 2,679 | 2,704 | +1.46% | 1,975,200 | 1兆9686億 | -0.59% | 24.8 | 0.66 |
| 12/26 | 2,660 | 2,681 | 2,644 | 2,665 | +0.17% | 1,811,000 | 1兆9402億 | -1.99% | 24.44 | 0.65 |
| 12/25 | 2,701 | 2,704 | 2,659 | 2,661 | -0.21% | 1,204,600 | 1兆9369億 | -2.19% | 24.4 | 0.65 |
| 12/22 | 2,635 | 2,672 | 2,634 | 2,666 | +2.18% | 1,941,600 | 1兆9409億 | -1.99% | 24.45 | 0.65 |
| 12/21 | 2,617 | 2,625 | 2,605 | 2,609 | -0.72% | 1,688,000 | 1兆8994億 | -4.08% | 23.93 | 0.64 |
| 12/20 | 2,596 | 2,645 | 2,585 | 2,628 | +0.38% | 1,947,000 | 1兆9133億 | -3.45% | 24.1 | 0.64 |
| 12/19 | 2,618 | 2,653 | 2,596 | 2,618 | +0.08% | 2,929,000 | 1兆9060億 | -4.03% | 24.01 | 0.64 |
| 12/18 | 2,637 | 2,639 | 2,562 | 2,616 | -2.22% | 4,032,000 | 1兆9045億 | -4.25% | 23.99 | 0.64 |
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 | |
| 2007年 3月期 | 8,960 1,792 4/6 | 5,565 1,113 11/21 | 4,285,600 21,428,000 7/25 | - | - | +11.17% 8/17 | -15.45% 11/21 |
| 2008年 3月期 | 6,025 1,205 5/14 | 2,715 543 3/17 | 3,490,400 17,452,000 7/23 | - | - | +17.88% 4/28 | -20.06% 3/17 |
| 2009年 3月期 | 3,995 799 6/6 | 1,180 236 3/9 | 9,424,400 47,122,000 7/16 | - | - | +22.98% 12/19 | -38.48% 10/27 |
| 2010年 3月期 | 2,060 412 6/12 | 1,445 289 11/27 289 11/26 | 5,245,400 26,227,000 10/28 | - | - | +14.86% 8/14 | -17.55% 7/15 |
| 2011年 3月期 | 1,915 383 4/27 | 1,165 233 3/15 | 4,752,600 23,763,000 1/13 | 6351億7715万 | 3864億1325万 | +10.31% 12/22 | -23.66% 3/15 |
| 2012年 3月期 | 1,530 306 7/8 306 7/7 他2件 | 1,095 219 1/17 219 1/16 | 9,814,600 49,073,000 3/21 | 5074億7835万 | 3631億9529万 | +12.03% 7/7 | -12.69% 9/6 |
| 2013年 3月期 | 2,345 469 3/28 | 940 188 6/4 | 14,688,800 73,444,000 3/11 | 7778億179万 | 3117億8408万 | +23.27% 4/5 | -12.5% 6/4 |
| 2014年 3月期 | 3,245 649 5/15 | 1,955 391 6/7 | 17,688,400 88,442,000 5/30 | 1兆763億 | 6484億4456万 | +15.73% 5/15 | -19.06% 6/3 |
| 2015年 3月期 | 2,635 527 3/18 | 1,915 383 10/17 | 16,416,600 82,083,000 11/4 | 2兆571億 | 1兆4950億 | +13.61% 2/20 | -13.31% 10/17 |
| 2016年 3月期 | 2,970 594 8/11 | 1,410 282 2/12 | 11,414,400 57,072,000 2/12 | 2兆3186億 | 1兆1007億 | +15.53% 4/25 | -23.05% 2/10 |
| 2017年 3月期 | 2,322 4,644 12/16 | 1,440 288 7/8 | 12,427,200 62,136,000 9/21 | 1兆8127億 | 1兆1242億 | +20.52% 11/16 | -14.17% 7/8 |
| 2018年 3月期 | 2,411 4,821 1/23 | 1,802 3,603 4/17 | 9,367,400 4,683,700 11/15 | 1兆8818億 | 1兆4064億 | +7.29% 10/27 | -7.16% 2/13 |
| 2019年 3月期 | 2,433 4,865 5/15 | 1,938 3,876 12/25 | 5,978,600 2,989,300 3/8 | 1兆8990億 | 1兆5129億 | +8.28% 9/21 | -9.44% 12/25 |
| 2020年 3月期 | 2,209 4,418 12/18 | 1,309 2,618 3/13 | 7,156,400 3,578,200 3/13 | 1兆6580億 | 9825億1298万 | +13.15% 9/17 | -27.14% 3/13 |
| 2021年 3月期 | 2,086 4,172 3/22 | 1,353 2,706 7/31 | 7,362,600 3,681,300 5/29 | 1兆5657億 | 1兆155億 | +10.93% 3/19 | -8.52% 7/31 |
| 2022年 3月期 | 2,182 4,364 3/28 | 1,716 3,431 7/9 | 7,154,000 3,577,000 11/30 | 1兆6377億 | 1兆2876億 | +9.37% 1/11 | -8.92% 3/8 |
| 2023年 3月期 | 2,684 5,368 3/9 | 1,894 3,788 5/20 | 10,198,800 5,099,400 3/16 | 1兆9763億 | 1兆4216億 | +9.99% 1/13 | -8.96% 3/20 |
| 2024年 3月期 | 3,421 3/22 | 2,254 4,508 4/6 | 7,252,600 3,626,300 5/31 | 2兆4906億 | 1兆6597億 | +10.24% 3/8 | -6.16% 10/4 |
| 最新 | 3,568 2024/5/17 | 2,903,800 | 2兆5976億 | +8.32% 3,294 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 210%（3.1倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/17 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
660円（2002/02/05） - 441%（5.41倍）
3,568円（5/17）