株価チャート
株価
5/17
- 前日 (5/16)
- 3,667
- 始値
- 3,700
- 高値
- 3,812
- 安値
- 3,689
- 終値 +3.52%
- 3,796
- 出来高 -24.01%
- 4,919,700
乖離率
- 株価(5日)
移動平均値 - +3.41%
3,671 - 株価(25日)
移動平均値 - +5.62%
3,594 - 出来高(5日)
移動平均値 - +14.65%
4,290,980
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 | 3,700 | 3,812 | 3,689 | 3,796 | +3.52% | 4,919,700 | 3兆6163億 | +5.62% | 11.11 | 0.92 |
05/16 | 3,780 | 3,812 | 3,632 | 3,667 | +0.22% | 6,474,500 | 3兆4934億 | +2.12% | 10.73 | 0.89 |
05/15 | 3,648 | 3,710 | 3,567 | 3,659 | +0.91% | 5,605,200 | 3兆4858億 | +1.81% | 10.71 | 0.89 |
05/14 | 3,602 | 3,640 | 3,566 | 3,626 | +0.55% | 2,282,300 | 3兆4543億 | +0.81% | 10.61 | 0.88 |
05/13 | 3,597 | 3,624 | 3,567 | 3,606 | -0.28% | 2,173,200 | 3兆4353億 | +0.08% | 10.55 | 0.88 |
05/10 | 3,588 | 3,659 | 3,578 | 3,616 | +0.36% | 2,475,700 | 3兆4448億 | +0.19% | 10.58 | 0.88 |
05/09 | 3,530 | 3,607 | 3,530 | 3,603 | +2.65% | 2,663,200 | 3兆4324億 | -0.39% | 10.54 | 0.88 |
05/08 | 3,595 | 3,625 | 3,509 | 3,510 | -4.1% | 4,311,800 | 3兆3438億 | -3.15% | 10.27 | 0.85 |
05/07 | 3,701 | 3,706 | 3,621 | 3,660 | -0.16% | 2,113,200 | 3兆4867億 | +0.63% | 10.71 | 0.89 |
05/02 | 3,635 | 3,666 | 3,620 | 3,666 | +0.52% | 1,703,500 | 3兆4924億 | +0.58% | 10.73 | 0.89 |
05/01 | 3,601 | 3,667 | 3,584 | 3,647 | -0.05% | 1,983,800 | 3兆4743億 | -0.27% | 10.67 | 0.89 |
04/30 | 3,668 | 3,668 | 3,581 | 3,649 | +1.05% | 3,747,600 | 3兆4763億 | -0.55% | 10.68 | 0.89 |
04/26 | 3,489 | 3,650 | 3,462 | 3,611 | +3.82% | 7,807,300 | 3兆4400億 | -1.82% | 10.57 | 0.88 |
04/25 | 3,497 | 3,519 | 3,447 | 3,478 | -1.42% | 2,213,600 | 3兆3133億 | -5.75% | 10.18 | 0.85 |
04/24 | 3,495 | 3,533 | 3,489 | 3,528 | +0.6% | 2,574,200 | 3兆3610億 | -4.73% | 10.32 | 0.86 |
04/23 | 3,535 | 3,548 | 3,492 | 3,507 | +0.52% | 2,403,100 | 3兆3410億 | -5.52% | 10.26 | 0.85 |
04/22 | 3,468 | 3,515 | 3,455 | 3,489 | +1.63% | 2,316,200 | 3兆3238億 | -6.16% | 10.21 | 0.85 |
04/19 | 3,476 | 3,501 | 3,399 | 3,433 | -2.03% | 3,060,100 | 3兆2705億 | -7.81% | 10.05 | 0.84 |
04/18 | 3,454 | 3,516 | 3,428 | 3,504 | +1.15% | 2,622,900 | 3兆3381億 | -6.11% | 10.25 | 0.85 |
04/17 | 3,558 | 3,560 | 3,460 | 3,464 | -1.7% | 2,439,500 | 3兆3000億 | -7.31% | 10.14 | 0.84 |
04/16 | 3,595 | 3,606 | 3,509 | 3,524 | -3.5% | 3,986,200 | 3兆3572億 | -5.83% | 10.31 | 0.86 |
04/15 | 3,623 | 3,664 | 3,582 | 3,652 | -0.03% | 2,177,500 | 3兆4791億 | -2.51% | 10.69 | 0.89 |
04/12 | 3,643 | 3,656 | 3,593 | 3,653 | +0.55% | 2,951,800 | 3兆4801億 | -2.53% | 10.69 | 0.89 |
04/11 | 3,650 | 3,668 | 3,598 | 3,633 | -0.85% | 3,879,500 | 3兆4610億 | -3.07% | 10.63 | 0.88 |
04/10 | 3,700 | 3,701 | 3,658 | 3,664 | -1.82% | 2,541,300 | 3兆4905億 | -2.22% | 10.72 | 0.89 |
04/09 | 3,713 | 3,758 | 3,711 | 3,732 | +0.03% | 2,602,200 | 3兆6945億 | -0.32% | 10.92 | 0.91 |
04/08 | 3,757 | 3,793 | 3,713 | 3,731 | -0.29% | 3,196,900 | 3兆5544億 | -0.13% | 10.92 | 0.91 |
04/05 | 3,719 | 3,779 | 3,713 | 3,742 | -0.72% | 3,350,400 | 3兆5648億 | +0.4% | 10.95 | 0.91 |
04/04 | 3,785 | 3,815 | 3,754 | 3,769 | -0.08% | 4,247,200 | 3兆5906億 | +1.51% | 11.03 | 0.92 |
04/03 | 3,749 | 3,794 | 3,707 | 3,772 | -0.55% | 4,029,200 | 3兆5934億 | +2% | 11.04 | 0.92 |
04/02 | 3,782 | 3,886 | 3,771 | 3,793 | +0.42% | 5,753,600 | 3兆6134億 | +3.01% | 11.1 | 0.92 |
04/01 | 3,923 | 3,971 | 3,776 | 3,777 | -1.97% | 10,659,900 | 3兆7391億 | +3.06% | 11.05 | 0.92 |
03/29 | 3,890 | 3,895 | 3,823 | 3,853 | +0.08% | 2,677,100 | 3兆8143億 | +5.59% | 11.6 | 0.96 |
03/28 | 3,876 | 3,907 | 3,822 | 3,850 | -3.24% | 4,260,200 | 3兆8113億 | +6.15% | 11.59 | 0.96 |
03/27 | 3,942 | 4,012 | 3,941 | 3,979 | +1.22% | 3,593,400 | 3兆9390億 | +10.25% | 11.98 | 0.99 |
03/26 | 3,936 | 3,964 | 3,896 | 3,931 | +0.98% | 3,466,900 | 3兆8915億 | +9.56% | 11.83 | 0.98 |
03/25 | 3,900 | 3,910 | 3,879 | 3,893 | +0.08% | 2,606,900 | 3兆8539億 | +9.17% | 11.72 | 0.97 |
03/22 | 3,830 | 3,943 | 3,823 | 3,890 | +2.15% | 4,011,300 | 3兆8509億 | +9.95% | 11.71 | 0.97 |
03/21 | 3,823 | 3,856 | 3,777 | 3,808 | +1.47% | 3,572,700 | 3兆7698億 | +8.49% | 11.46 | 0.95 |
03/19 | 3,666 | 3,764 | 3,656 | 3,753 | +2.32% | 3,172,300 | 3兆7153億 | +7.69% | 11.3 | 0.93 |
03/18 | 3,640 | 3,710 | 3,638 | 3,668 | +0.88% | 2,568,900 | 3兆6312億 | +6.04% | 11.04 | 0.91 |
03/15 | 3,629 | 3,664 | 3,581 | 3,636 | +0.47% | 4,875,400 | 3兆5995億 | +5.76% | 10.95 | 0.9 |
03/14 | 3,631 | 3,667 | 3,593 | 3,619 | -0.47% | 2,601,800 | 3兆5827億 | +5.97% | 10.89 | 0.9 |
03/13 | 3,691 | 3,691 | 3,596 | 3,636 | +1.08% | 2,638,600 | 3兆5995億 | +7.19% | 10.95 | 0.9 |
03/12 | 3,568 | 3,615 | 3,541 | 3,597 | -0.66% | 3,324,800 | 3兆5609億 | +6.67% | 10.83 | 0.89 |
03/11 | 3,690 | 3,748 | 3,570 | 3,621 | -1.95% | 3,805,500 | 3兆5846億 | +8.09% | 10.9 | 0.9 |
03/08 | 3,663 | 3,717 | 3,608 | 3,693 | +0.76% | 4,107,500 | 3兆6559億 | +10.87% | 11.12 | 0.92 |
03/07 | 3,657 | 3,696 | 3,643 | 3,665 | +1.66% | 3,525,000 | 3兆6282億 | +10.59% | 11.03 | 0.91 |
03/06 | 3,591 | 3,605 | 3,552 | 3,605 | +0.39% | 2,611,500 | 3兆5688億 | +9.41% | 10.85 | 0.9 |
03/05 | 3,570 | 3,604 | 3,529 | 3,591 | +1.9% | 3,737,400 | 3兆5546億 | +9.48% | 10.81 | 0.89 |
03/04 | 3,493 | 3,533 | 3,488 | 3,524 | +0.51% | 2,587,500 | 3兆4883億 | +8.03% | 10.61 | 0.88 |
03/01 | 3,440 | 3,525 | 3,426 | 3,506 | +2.88% | 3,274,400 | 3兆4705億 | +7.91% | 10.55 | 0.87 |
02/29 | 3,397 | 3,428 | 3,373 | 3,408 | +0.86% | 3,838,500 | 3兆3735億 | +5.28% | 10.26 | 0.85 |
02/28 | 3,394 | 3,409 | 3,352 | 3,379 | -0.18% | 2,091,000 | 3兆3448億 | +4.74% | 10.17 | 0.84 |
02/27 | 3,338 | 3,410 | 3,332 | 3,385 | +0.71% | 2,868,100 | 3兆3507億 | +5.19% | 10.19 | 0.84 |
02/26 | 3,360 | 3,404 | 3,318 | 3,361 | -0.36% | 2,397,100 | 3兆3270億 | +4.87% | 10.12 | 0.84 |
02/22 | 3,341 | 3,391 | 3,335 | 3,373 | +1.87% | 2,847,600 | 3兆3388億 | +5.6% | 10.15 | 0.84 |
02/21 | 3,360 | 3,365 | 3,266 | 3,311 | -2.67% | 4,408,800 | 3兆2775億 | +3.99% | 9.97 | 0.82 |
02/20 | 3,445 | 3,448 | 3,375 | 3,402 | -1.25% | 2,668,900 | 3兆3676億 | +7.12% | 10.24 | 0.85 |
02/19 | 3,406 | 3,455 | 3,392 | 3,445 | +1.83% | 2,908,700 | 3兆4101億 | +8.81% | 10.37 | 0.86 |
02/16 | 3,270 | 3,390 | 3,240 | 3,383 | +5.72% | 6,674,800 | 3兆3487億 | +7.33% | 10.18 | 0.84 |
02/15 | 3,247 | 3,292 | 3,192 | 3,200 | +0.57% | 4,817,000 | 3兆1676億 | +1.85% | 9.63 | 0.8 |
02/14 | 3,197 | 3,229 | 3,073 | 3,182 | -0.38% | 5,831,700 | 3兆1498億 | +1.47% | 9.58 | 0.79 |
02/13 | 3,129 | 3,234 | 3,115 | 3,194 | +2.97% | 4,821,600 | 3兆1617億 | +2.01% | 9.61 | 0.79 |
02/09 | 3,104 | 3,127 | 3,062 | 3,102 | -0.67% | 3,100,700 | 3兆706億 | -0.8% | 9.34 | 0.77 |
02/08 | 3,072 | 3,135 | 3,071 | 3,123 | +1.89% | 3,678,900 | 3兆914億 | -0.06% | 9.4 | 0.78 |
02/07 | 3,053 | 3,073 | 3,042 | 3,065 | +0.23% | 3,597,000 | 3兆340億 | -1.76% | 9.23 | 0.76 |
02/06 | 3,102 | 3,122 | 3,058 | 3,058 | -2.05% | 4,242,100 | 3兆270億 | -1.86% | 9.21 | 0.76 |
02/05 | 3,096 | 3,145 | 3,075 | 3,122 | +2.36% | 4,432,700 | 3兆904億 | +0.32% | 9.4 | 0.78 |
02/02 | 3,105 | 3,130 | 3,034 | 3,050 | -2.99% | 6,333,900 | 3兆191億 | -1.77% | 9.18 | 0.76 |
02/01 | 3,237 | 3,244 | 3,102 | 3,144 | -3.59% | 5,494,700 | 3兆1122億 | +1.39% | 9.46 | 0.78 |
01/31 | 3,195 | 3,267 | 3,189 | 3,261 | +1.81% | 3,242,500 | 3兆2280億 | +5.4% | 9.82 | 0.81 |
01/30 | 3,217 | 3,242 | 3,200 | 3,203 | -0.74% | 3,234,400 | 3兆1706億 | +3.96% | 9.64 | 0.8 |
01/29 | 3,199 | 3,235 | 3,190 | 3,227 | +2.51% | 3,561,200 | 3兆1943億 | +5.11% | 9.71 | 0.8 |
01/26 | 3,181 | 3,184 | 3,144 | 3,148 | -1.04% | 4,190,800 | 3兆1161億 | +2.94% | 9.48 | 0.78 |
01/25 | 3,229 | 3,249 | 3,165 | 3,181 | -1.49% | 3,321,800 | 3兆1488億 | +4.4% | 9.58 | 0.79 |
01/24 | 3,134 | 3,231 | 3,131 | 3,229 | +3.1% | 5,012,000 | 3兆1963億 | +6.25% | 9.72 | 0.8 |
01/23 | 3,158 | 3,167 | 3,113 | 3,132 | -0.82% | 3,514,800 | 3兆1003億 | +3.4% | 9.43 | 0.78 |
01/22 | 3,120 | 3,158 | 3,100 | 3,158 | +2.77% | 3,113,200 | 3兆1260億 | +4.26% | 9.51 | 0.79 |
01/19 | 3,126 | 3,133 | 3,057 | 3,073 | -0.49% | 3,204,000 | 3兆419億 | +1.55% | 9.25 | 0.76 |
01/18 | 3,120 | 3,145 | 3,079 | 3,088 | -1.03% | 3,293,600 | 3兆567億 | +2.02% | 9.3 | 0.77 |
01/17 | 3,123 | 3,198 | 3,116 | 3,120 | +0.1% | 3,950,400 | 3兆884億 | +3.04% | 9.39 | 0.78 |
01/16 | 3,140 | 3,164 | 3,108 | 3,117 | -0.92% | 2,430,600 | 3兆854億 | +2.77% | 9.38 | 0.78 |
01/15 | 3,115 | 3,166 | 3,109 | 3,146 | +1.45% | 2,760,300 | 3兆1141億 | +3.52% | 9.47 | 0.78 |
01/12 | 3,114 | 3,128 | 3,074 | 3,101 | -0.42% | 3,356,400 | 3兆696億 | +1.94% | 9.33 | 0.77 |
01/11 | 3,096 | 3,169 | 3,092 | 3,114 | +1.6% | 3,843,500 | 3兆825億 | +2.23% | 9.37 | 0.77 |
01/10 | 3,044 | 3,102 | 3,044 | 3,065 | +0.69% | 3,296,800 | 3兆340億 | +0.59% | 9.23 | 0.76 |
01/09 | 3,128 | 3,136 | 3,039 | 3,044 | -2.03% | 3,296,700 | 3兆132億 | -0.13% | 9.16 | 0.76 |
01/05 | 3,082 | 3,111 | 3,078 | 3,107 | +1.94% | 2,209,300 | 3兆755億 | +1.9% | 9.35 | 0.77 |
01/04 | 3,021 | 3,062 | 2,999 | 3,048 | +1.87% | 3,351,200 | 3兆171億 | -0.1% | 9.17 | 0.76 |
2023 | ||||||||||
12/29 | 2,998 | 3,027 | 2,969 | 2,992 | +0.5% | 1,850,600 | 2兆9617億 | -2.09% | 9.17 | 0.99 |
12/28 | 2,957 | 2,987 | 2,954 | 2,977 | +1.05% | 1,824,200 | 2兆9468億 | -2.81% | 9.13 | 0.98 |
12/27 | 2,955 | 2,962 | 2,935 | 2,946 | +0.07% | 2,105,200 | 2兆9162億 | -3.98% | 9.03 | 0.97 |
12/26 | 2,950 | 2,958 | 2,920 | 2,944 | -0.24% | 1,371,400 | 2兆9142億 | -4.2% | 9.03 | 0.97 |
12/25 | 3,000 | 3,003 | 2,945 | 2,951 | -0.51% | 1,019,900 | 2兆9211億 | -4.09% | 9.05 | 0.97 |
12/22 | 2,942 | 3,004 | 2,941 | 2,966 | +0.82% | 3,130,400 | 2兆9360億 | -3.76% | 9.09 | 0.98 |
12/21 | 2,928 | 2,956 | 2,923 | 2,942 | +0.07% | 3,152,000 | 2兆9122億 | -4.67% | 9.02 | 0.97 |
12/20 | 2,898 | 2,978 | 2,897 | 2,940 | +1.03% | 3,468,500 | 2兆9102億 | -4.85% | 9.01 | 0.97 |
12/19 | 2,914 | 2,947 | 2,891 | 2,910 | +0.69% | 3,956,700 | 2兆8805億 | -6.04% | 8.92 | 0.96 |
12/18 | 2,937 | 2,945 | 2,853 | 2,890 | -2.46% | 5,341,500 | 2兆8607億 | -6.89% | 8.86 | 0.95 |
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 | |
2011年 3月期 | 1,688 168,800 4/2 | 967 96,700 11/2 | 107,855,300 1,078,553 4/2 | - | - | +14.52% 11/22 | -18.93% 3/14 |
2012年 3月期 | 1,373 137,300 5/2 | 733 73,300 1/17 | 22,715,400 227,154 4/27 | - | - | +17.65% 2/20 | -17.49% 8/11 |
2013年 3月期 | 1,394 139,400 1/15 | 743 74,300 7/25 | 12,388,800 123,888 2/13 | - | - | +24.97% 1/4 | -14.55% 5/18 |
2014年 3月期 | 1,800 1/16 | 1,004 100,400 4/5 | 43,625,700 436,257 4/5 | 1兆8001億 | - | +20% 5/16 | -15.87% 2/4 |
2015年 3月期 | 1,940 12/24 | 1,310 4/11 | 57,206,600 7/24 | 2兆3240億 | 1兆3101億 | +11.82% 11/13 11/5 | -11.65% 1/16 |
2016年 3月期 | 2,665 8/11 | 1,190 2/12 | 29,819,400 2/1 | 3兆1927億 | 1兆4256億 | +13.09% 11/9 | -25.01% 2/12 |
2017年 3月期 | 2,349 3/10 | 1,007 7/8 | 25,915,700 11/11 | 2兆8141億 | 1兆2064億 | +20.76% 11/16 | -16.82% 6/28 |
2018年 3月期 | 2,515 1/22 | 1,693 9/8 | 15,684,800 5/18 | 3兆130億 | 2兆282億 | +11.26% 9/28 | -11.67% 2/14 |
2019年 3月期 | 2,468 10/4 | 1,513 3/28 | 11,661,100 3/22 | 2兆9571億 | 1兆8128億 | +14.23% 9/21 | -13.38% 12/25 |
2020年 3月期 | 1,900 11/11 | 1,019 3/17 | 13,960,400 3/19 | 2兆2770億 | 1兆2212億 | +14.51% 9/11 | -28.64% 3/13 |
2021年 3月期 | 2,048 3/19 | 1,204 5/22 | 18,967,700 11/30 | 2兆4550億 | 1兆4429億 | +18.51% 6/8 | -8.25% 6/30 |
2022年 3月期 | 2,817 2/9 | 1,880 7/9 | 18,737,600 4/1 | 3兆1464億 | 2兆995億 | +11.52% 5/28 | -13.09% 3/8 |
2023年 3月期 | 3,130 1/31 | 2,212 10/13 | 12,963,400 12/21 | 3兆2285億 | 2兆2813億 | +15.87% 12/21 | -18.03% 3/16 |
2024年 3月期 | 4,012 3/27 | 2,378 5/31 | 20,777,900 5/31 | 3兆9717億 | 2兆3539億 | +13.87% 9/14 | -7.82% 4/19 |
最新 | 3,796 2024/5/17 | 4,919,700 | 3兆6163億 | +5.62% 3,594 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/30
- 58%(1.58倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- 29%(1.29倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/17 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
733円(2012/01/17) - 418%(5.18倍)
3,796円(5/17)