株価チャート
株価
5/17
- 前日 (5/16)
- 2,757
- 始値
- 2,765
- 高値
- 2,790
- 安値
- 2,729
- 終値 -0.62%
- 2,740
- 出来高 -8.66%
- 1,722,900
乖離率
- 株価（5日）
移動平均値 - +1.03%
2,712 - 株価（25日）
移動平均値 - +4.18%
2,630 - 出来高（5日）
移動平均値 - +0.64%
1,711,920
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 | 2,765 | 2,790 | 2,729 | 2,740 | -0.62% | 1,722,900 | 1兆4604億 | +4.18% | 24.91 | 5.87 |
| 05/16 | 2,704 | 2,765 | 2,680 | 2,757 | +3.07% | 1,886,300 | 1兆4695億 | +4.91% | 25.07 | 5.91 |
| 05/15 | 2,733 | 2,743 | 2,654 | 2,675 | -2.05% | 1,303,800 | 1兆4258億 | +1.83% | 24.32 | 5.74 |
| 05/14 | 2,695 | 2,757 | 2,689 | 2,731 | +2.71% | 1,885,600 | 1兆4556億 | +3.88% | 24.83 | 5.86 |
| 05/13 | 2,686 | 2,710 | 2,652 | 2,659 | -0.41% | 1,761,000 | 1兆4172億 | +1.14% | 24.18 | 5.7 |
| 05/10 | 2,636 | 2,746 | 2,581 | 2,670 | +0.91% | 3,661,900 | 1兆4231億 | +1.41% | 24.28 | 5.72 |
| 05/09 | 2,621 | 2,659 | 2,612 | 2,646 | +1.97% | 1,763,500 | 1兆4103億 | +0.38% | 24.06 | 5.67 |
| 05/08 | 2,640 | 2,658 | 2,595 | 2,595 | -2.81% | 1,310,500 | 1兆3831億 | -1.78% | 23.59 | 5.56 |
| 05/07 | 2,620 | 2,678 | 2,601 | 2,670 | +2.93% | 2,009,100 | 1兆4231億 | +0.75% | 24.28 | 5.72 |
| 05/02 | 2,597 | 2,600 | 2,551 | 2,594 | -0.42% | 1,151,200 | 1兆3826億 | -2.33% | 23.59 | 5.56 |
| 05/01 | 2,599 | 2,617 | 2,570 | 2,605 | -0.65% | 1,494,400 | 1兆3884億 | -2.47% | 23.69 | 5.58 |
| 04/30 | 2,651 | 2,664 | 2,590 | 2,622 | +0.08% | 1,897,300 | 1兆3975億 | -2.35% | 23.84 | 5.62 |
| 04/26 | 2,628 | 2,656 | 2,596 | 2,620 | -0.11% | 2,204,200 | 1兆3964億 | -3% | 23.82 | 5.62 |
| 04/25 | 2,612 | 2,681 | 2,602 | 2,623 | +2.34% | 3,473,700 | 1兆3980億 | -3.71% | 23.85 | 5.62 |
| 04/24 | 2,510 | 2,586 | 2,490 | 2,563 | +3.14% | 1,868,000 | 1兆3661億 | -6.56% | 23.3 | 5.49 |
| 04/23 | 2,510 | 2,524 | 2,473 | 2,485 | -1% | 1,562,500 | 1兆3245億 | -10.13% | 22.59 | 5.33 |
| 04/22 | 2,504 | 2,530 | 2,488 | 2,510 | +0.88% | 1,706,900 | 1兆3378億 | -10% | 22.82 | 5.38 |
| 04/19 | 2,567 | 2,575 | 2,457 | 2,488 | -4.89% | 3,960,900 | 1兆3261億 | -11.36% | 22.62 | 5.33 |
| 04/18 | 2,623 | 2,646 | 2,600 | 2,616 | +0.69% | 1,380,400 | 1兆3943億 | -7.5% | 23.79 | 5.61 |
| 04/17 | 2,638 | 2,638 | 2,571 | 2,598 | -1.7% | 1,562,400 | 1兆3847億 | -8.59% | 23.62 | 5.57 |
| 04/16 | 2,598 | 2,659 | 2,586 | 2,643 | +0.08% | 1,565,500 | 1兆4087億 | -7.62% | 24.03 | 5.67 |
| 04/15 | 2,651 | 2,664 | 2,611 | 2,641 | -1.31% | 2,073,800 | 1兆4076億 | -8.23% | 24.01 | 5.66 |
| 04/12 | 2,646 | 2,709 | 2,638 | 2,676 | +0.83% | 2,169,000 | 1兆4263億 | -7.5% | 24.33 | 5.74 |
| 04/11 | 2,618 | 2,661 | 2,618 | 2,654 | -0.38% | 1,968,200 | 1兆4146億 | -8.77% | 24.13 | 5.69 |
| 04/10 | 2,700 | 2,700 | 2,648 | 2,664 | -1.48% | 1,628,500 | 7099億7097万 | -8.83% | 24.22 | 5.71 |
| 04/09 | 2,702 | 2,719 | 2,682 | 2,704 | -1.13% | 1,877,700 | 1兆4412億 | -7.87% | 24.59 | 5.8 |
| 04/08 | 2,750 | 2,753 | 2,718 | 2,735 | +0.48% | 1,184,600 | 1兆4577億 | -7.16% | 24.87 | 5.86 |
| 04/05 | 2,732 | 2,752 | 2,701 | 2,722 | -0.4% | 1,510,400 | 1兆4508億 | -7.98% | 24.75 | 5.84 |
| 04/04 | 2,805 | 2,822 | 2,728 | 2,733 | -0.98% | 1,753,300 | 1兆4567億 | -7.95% | 24.85 | 5.86 |
| 04/03 | 2,727 | 2,865 | 2,727 | 2,760 | +1.1% | 4,316,500 | 1兆4711億 | -7.38% | 25.09 | 5.92 |
| 04/02 | 2,771 | 2,779 | 2,672 | 2,730 | -2.5% | 2,743,900 | 1兆4551億 | -8.7% | 24.82 | 5.85 |
| 04/01 | 2,830 | 2,835 | 2,766 | 2,800 | +0.18% | 1,667,500 | 1兆4924億 | -6.67% | 25.46 | 6 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 2,814 | 2,827 | 2,766 | 2,795 | -1.1% | 2,383,000 | 1兆4897億 | -7.05% | 26.95 | 5.99 |
| 03/28 | 2,952 | 2,959 | 2,819 | 2,826 | -4.62% | 2,167,300 | 1兆5062億 | -6.27% | 27.25 | 6.06 |
| 03/27 | 2,919 | 2,991 | 2,906 | 2,963 | -0.08% | 2,448,800 | 1兆5793億 | -1.85% | 28.57 | 6.35 |
| 03/26 | 2,920 | 2,983 | 2,901 | 2,966 | -1.49% | 2,633,600 | 1兆5806億 | -1.74% | 28.59 | 6.36 |
| 03/25 | 3,205 | 3,213 | 3,005 | 3,011 | -5.75% | 3,726,600 | 1兆6046億 | -0.28% | 29.03 | 6.45 |
| 03/22 | 3,093 | 3,213 | 3,079 | 3,194 | +3.32% | 3,011,600 | 1兆7024億 | +5.87% | 30.8 | 6.85 |
| 03/21 | 3,194 | 3,194 | 3,086 | 3,092 | -1.01% | 2,411,000 | 1兆6478億 | +2.81% | 29.81 | 6.63 |
| 03/19 | 3,037 | 3,123 | 3,034 | 3,123 | +1.66% | 1,328,800 | 1兆6645億 | +4.17% | 30.11 | 6.7 |
| 03/18 | 2,970 | 3,088 | 2,966 | 3,072 | +3.5% | 2,567,600 | 1兆6374億 | +2.88% | 29.62 | 6.59 |
| 03/15 | 2,981 | 2,997 | 2,950 | 2,968 | -1.54% | 2,261,600 | 1兆5819億 | -0.3% | 28.62 | 6.36 |
| 03/14 | 2,973 | 3,015 | 2,936 | 3,015 | +1.29% | 2,139,800 | 1兆6067億 | +1.46% | 29.07 | 6.46 |
| 03/13 | 3,048 | 3,048 | 2,967 | 2,976 | -2.63% | 1,879,400 | 1兆5862億 | +0.37% | 28.7 | 6.38 |
| 03/12 | 3,018 | 3,057 | 2,995 | 3,057 | -0.31% | 1,800,600 | 1兆6291億 | +3.3% | 29.47 | 6.55 |
| 03/11 | 3,024 | 3,079 | 2,998 | 3,066 | +1.61% | 1,682,000 | 1兆6342億 | +3.86% | 29.56 | 6.57 |
| 03/08 | 3,071 | 3,080 | 3,000 | 3,018 | -2.16% | 2,031,400 | 1兆6083億 | +2.64% | 29.1 | 6.47 |
| 03/07 | 3,110 | 3,112 | 3,031 | 3,084 | +3.39% | 4,716,200 | 1兆6438億 | +5.18% | 29.74 | 6.61 |
| 03/06 | 2,905 | 2,983 | 2,885 | 2,983 | +0.07% | 1,981,200 | 1兆5899億 | +2.16% | 28.76 | 6.4 |
| 03/05 | 2,986 | 3,007 | 2,936 | 2,981 | -0.17% | 1,133,000 | 1兆5889億 | +2.4% | 28.74 | 6.39 |
| 03/04 | 3,020 | 3,039 | 2,979 | 2,986 | -1.29% | 1,112,800 | 1兆5915億 | +2.89% | 28.79 | 6.4 |
| 03/01 | 3,031 | 3,043 | 2,997 | 3,025 | +0.35% | 954,000 | 1兆6123億 | +4.53% | 29.17 | 6.49 |
| 02/29 | 2,988 | 3,025 | 2,980 | 3,015 | +0.23% | 2,577,200 | 1兆6067億 | +4.52% | 29.07 | 6.46 |
| 02/28 | 2,995 | 3,045 | 2,969 | 3,008 | +0.07% | 1,583,000 | 1兆6030億 | +4.57% | 29 | 6.45 |
| 02/27 | 2,971 | 3,032 | 2,968 | 3,006 | +1.03% | 1,900,000 | 1兆6019億 | +4.79% | 28.98 | 6.44 |
| 02/26 | 2,975 | 3,000 | 2,940 | 2,975 | -0.13% | 1,378,600 | 1兆5857億 | +4.09% | 28.69 | 6.38 |
| 02/22 | 2,989 | 2,998 | 2,964 | 2,979 | -0.33% | 1,215,600 | 1兆5878億 | +4.67% | 28.73 | 6.39 |
| 02/21 | 2,930 | 2,991 | 2,906 | 2,989 | +1.72% | 1,400,400 | 1兆5931億 | +5.51% | 28.82 | 6.41 |
| 02/20 | 2,922 | 2,940 | 2,892 | 2,939 | +0.81% | 1,314,400 | 1兆5662億 | +4.17% | 28.33 | 6.3 |
| 02/19 | 2,976 | 2,987 | 2,914 | 2,915 | -2.51% | 1,229,600 | 1兆5537億 | +3.59% | 28.11 | 6.25 |
| 02/16 | 2,994 | 3,035 | 2,973 | 2,990 | +0.32% | 1,850,600 | 1兆5937億 | +6.52% | 28.83 | 6.41 |
| 02/15 | 2,975 | 3,003 | 2,949 | 2,981 | +1.29% | 1,521,800 | 1兆5886億 | +6.68% | 28.74 | 6.39 |
| 02/14 | 2,830 | 2,947 | 2,830 | 2,943 | +2.58% | 1,984,400 | 1兆5683億 | +5.81% | 28.37 | 6.31 |
| 02/13 | 2,861 | 2,877 | 2,831 | 2,869 | +1.67% | 1,346,200 | 1兆5289億 | +3.82% | 27.66 | 6.15 |
| 02/09 | 2,824 | 2,860 | 2,807 | 2,822 | -0.63% | 1,147,000 | 1兆5038億 | +2.79% | 27.21 | 6.05 |
| 02/08 | 2,855 | 2,910 | 2,829 | 2,840 | +0.8% | 2,214,200 | 1兆5134億 | +4.13% | 27.38 | 6.09 |
| 02/07 | 2,883 | 2,904 | 2,798 | 2,817 | -1.33% | 1,664,600 | 1兆5014億 | +4.18% | 27.16 | 6.04 |
| 02/06 | 2,865 | 2,874 | 2,822 | 2,855 | +0.49% | 1,957,800 | 1兆5217億 | +6.37% | 27.53 | 6.12 |
| 02/05 | 2,902 | 2,922 | 2,822 | 2,841 | -1.29% | 2,026,000 | 1兆5142億 | +6.76% | 27.39 | 6.09 |
| 02/02 | 2,876 | 2,934 | 2,830 | 2,878 | +4.35% | 5,445,600 | 1兆5340億 | +9.1% | 27.75 | 6.17 |
| 02/01 | 2,775 | 2,829 | 2,726 | 2,758 | -2.29% | 6,222,400 | 1兆4700億 | +5.51% | 26.59 | 5.91 |
| 01/31 | 2,741 | 2,823 | 2,726 | 2,823 | +1.47% | 2,706,800 | 1兆5044億 | +8.85% | 27.22 | 6.05 |
| 01/30 | 2,780 | 2,797 | 2,755 | 2,782 | +0.54% | 1,963,400 | 1兆4825億 | +8.15% | 26.82 | 5.96 |
| 01/29 | 2,759 | 2,789 | 2,755 | 2,767 | +0.51% | 1,483,000 | 1兆4745億 | +8.41% | 26.68 | 5.93 |
| 01/26 | 2,767 | 2,787 | 2,740 | 2,753 | -1.22% | 1,542,600 | 1兆4671億 | +8.58% | 26.54 | 5.9 |
| 01/25 | 2,785 | 2,805 | 2,746 | 2,787 | +0.43% | 1,641,400 | 1兆4852億 | +10.8% | 26.87 | 5.97 |
| 01/24 | 2,808 | 2,835 | 2,772 | 2,775 | -1.58% | 2,715,400 | 1兆4788億 | +11.16% | 26.75 | 5.95 |
| 01/23 | 2,832 | 2,861 | 2,807 | 2,819 | +0.21% | 2,424,800 | 1兆5025億 | +13.85% | 27.18 | 6.04 |
| 01/22 | 2,750 | 2,817 | 2,750 | 2,813 | +2.89% | 2,797,200 | 1兆4993億 | +14.54% | 27.12 | 6.03 |
| 01/19 | 2,747 | 2,772 | 2,729 | 2,734 | +1.75% | 2,427,200 | 1兆4572億 | +12.14% | 26.36 | 5.86 |
| 01/18 | 2,641 | 2,707 | 2,625 | 2,687 | +0.96% | 2,514,000 | 1兆4322億 | +10.8% | 25.91 | 5.76 |
| 01/17 | 2,724 | 2,725 | 2,655 | 2,662 | -0.97% | 3,032,800 | 1兆4186億 | +10.25% | 25.66 | 5.71 |
| 01/16 | 2,743 | 2,749 | 2,660 | 2,688 | -2.75% | 3,058,600 | 1兆4324億 | +11.65% | 25.91 | 5.76 |
| 01/15 | 2,767 | 2,769 | 2,719 | 2,764 | +1.19% | 3,343,800 | 1兆4729億 | +15.24% | 26.65 | 5.92 |
| 01/12 | 2,715 | 2,747 | 2,683 | 2,731 | +2.15% | 3,755,200 | 1兆4556億 | +14.56% | 26.33 | 5.86 |
| 01/11 | 2,670 | 2,685 | 2,640 | 2,674 | +1.19% | 3,580,200 | 1兆4250億 | +12.71% | 25.78 | 5.73 |
| 01/10 | 2,528 | 2,664 | 2,525 | 2,642 | +5.34% | 7,746,400 | 1兆4082億 | +11.76% | 25.48 | 5.66 |
| 01/09 | 2,460 | 2,508 | 2,434 | 2,508 | +4.43% | 4,389,000 | 1兆3367億 | +6.36% | 24.18 | 5.38 |
| 01/05 | 2,401 | 2,439 | 2,391 | 2,402 | +0.95% | 4,101,000 | 1兆2800億 | +1.93% | 23.16 | 5.15 |
| 01/04 | 2,275 | 2,388 | 2,255 | 2,379 | +4.43% | 3,045,800 | 1兆2680億 | +0.89% | 22.94 | 5.1 |
| 2023 | ||||||||||
| 12/29 | 2,283 | 2,293 | 2,263 | 2,278 | -0.65% | 1,432,600 | 1兆2141億 | -3.56% | 21.97 | 5.19 |
| 12/28 | 2,295 | 2,300 | 2,270 | 2,293 | -0.2% | 750,600 | 1兆2221億 | -3.29% | 22.11 | 5.22 |
| 12/27 | 2,251 | 2,302 | 2,250 | 2,298 | +1.84% | 2,118,400 | 1兆2245億 | -3.55% | 22.15 | 5.23 |
| 12/26 | 2,271 | 2,281 | 2,250 | 2,256 | -0.75% | 1,203,200 | 1兆2024億 | -5.69% | 21.75 | 5.14 |
| 12/25 | 2,275 | 2,291 | 2,259 | 2,273 | +1.22% | 1,296,200 | 1兆2115億 | -5.37% | 21.92 | 5.17 |
| 12/22 | 2,300 | 2,304 | 2,236 | 2,246 | -1.62% | 2,808,200 | 1兆1968億 | -6.98% | 21.65 | 5.11 |
| 12/21 | 2,281 | 2,301 | 2,270 | 2,283 | -0.65% | 2,207,800 | 1兆2165億 | -5.92% | 22.01 | 5.2 |
| 12/20 | 2,350 | 2,350 | 2,298 | 2,298 | -1.25% | 2,270,800 | 1兆2245億 | -5.72% | 22.15 | 5.23 |
| 12/19 | 2,295 | 2,337 | 2,273 | 2,327 | +2.26% | 2,674,400 | 1兆2400億 | -4.89% | 22.43 | 5.3 |
| 12/18 | 2,300 | 2,320 | 2,268 | 2,275 | -1.47% | 2,466,000 | 1兆2126億 | -7.29% | 21.94 | 5.18 |
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 | 306 2,445 10/26 | 138 1,102 5/25 | 17,851,200 2,231,400 2/23 | - | - | +23.47% 10/26 | -16.38% 2/20 |
| 2008年 3月期 | 436 3,490 3/31 | 208 1,661 4/5 1,660 4/3 | 25,710,400 3,213,800 5/22 | - | - | +20.81% 10/15 | -19.29% 1/16 |
| 2009年 3月期 | 455 3,640 5/23 3,640 5/22 | 184 1,475 11/21 | 25,411,200 3,176,400 2/6 | - | - | +15.69% 12/9 | -32.17% 10/27 |
| 2010年 3月期 | 251 2,010 6/2 | 162 1,297 11/25 | 44,067,200 5,508,400 7/31 | - | - | +14.22% 7/31 | -12.86% 11/24 |
| 2011年 3月期 | 238 1,904 4/30 1,907 4/26 | 143 1,151 11/10 1,145 11/2 | 14,743,200 1,842,900 6/17 | 1291億4776万 | 775億4283万 | +11.57% 3/4 | -17.16% 3/15 |
| 2012年 3月期 | 289 2,311 8/16 | 184 1,473 4/28 | 27,215,200 3,401,900 7/29 | 1565億785万 | 997億5597万 | +14.3% 8/15 | -17.1% 9/26 |
| 2013年 3月期 | 245 1,959 4/2 | 156 1,250 12/20 | 45,724,000 5,715,500 12/20 | 1326億6935万 | 846億5375万 | +12.55% 2/5 | -14.61% 12/20 |
| 2014年 3月期 | 291 2,330 1/27 | 175 1,396 4/2 | 49,768,800 6,221,100 1/27 | 1577億9515万 | 945億4130万 | +10.55% 5/22 | -12.43% 6/6 |
| 2015年 3月期 | 302 2,413 3/31 | 193 1,541 10/17 | 22,872,000 2,859,000 7/22 | 1634億1618万 | 1043億6151万 | +12.5% 2/4 | -9.57% 10/17 |
| 2016年 3月期 | 384 3,075 12/18 | 243 1,944 2/12 | 20,107,200 2,513,400 10/30 | 2082億4897万 | 1316億5398万 | +12.9% 3/15 | -24.63% 2/12 |
| 2017年 3月期 | 360 2,877 1/4 | 241 1,927 8/4 | 29,345,600 3,668,200 2/2 | 1948億3977万 | 1305億269万 | +11.52% 11/1 | -16.29% 2/2 |
| 2018年 3月期 | 646 5,170 3/22 | 263 2,107 4/17 | 26,105,600 3,263,200 4/28 | 3501億2917万 | 1426億9287万 | +14.83% 11/8 | -9.39% 4/13 |
| 2019年 3月期 | 761 3,045 8/3 | 476 1,903 12/25 | 17,381,200 4,345,300 5/9 | 4124億3455万 | 2577億5466万 | +17.11% 5/15 | -17.91% 10/30 |
| 2020年 3月期 | 891 3,565 3/31 | 508 2,032 5/15 | 19,638,800 4,909,700 10/30 | 4828億6672万 | 2752億2726万 | +20.83% 8/9 | -16.98% 3/13 |
| 2021年 3月期 | 1,893 7,570 3/29 | 803 3,210 4/9 | 29,733,200 7,433,300 11/30 | 1兆253億 | 4347億8322万 | +23.84% 8/7 | -16.41% 11/11 |
| 2022年 3月期 | 1,900 3,800 4/9 | 1,211 2,421 1/14 | 11,029,400 5,514,700 11/30 | 1兆293億 | 6558億3189万 | +12.27% 9/10 | -13.58% 10/5 |
| 2023年 3月期 | 2,398 4,795 3/30 | 1,457 2,913 4/25 | 7,224,400 3,612,200 10/27 | 1兆2778億 | 7891億1123万 | +12.88% 11/1 | -10.86% 6/17 |
| 2024年 3月期 | 3,289 6,578 7/27 | 2,226 4,452 12/14 | 14,600,000 7,300,000 7/27 | 1兆7530億 | 1兆1864億 | +15.25% 1/15 | -12.09% 9/21 |
| 最新 | 2,740 2024/5/17 | 1,722,900 | 1兆4604億 | +4.18% 2,630 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- 33%（1.33倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
107円（2003/04/28） - 2458%（25.58倍）
2,740円（5/17）