株価チャート
株価
5/17
- 前日 (5/16)
- 11,190
- 始値
- 11,215
- 高値
- 11,545
- 安値
- 11,145
- 終値 +2.37%
- 11,455
- 出来高 +17.31%
- 510,400
乖離率
- 株価（5日）
移動平均値 - +4.75%
10,936 - 株価（25日）
移動平均値 - +17.63%
9,738 - 出来高（5日）
移動平均値 - -3.84%
530,800
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 | 11,215 | 11,545 | 11,145 | 11,455 | +2.37% | 510,400 | 1兆6437億 | +17.63% | 26.1 | 3.63 |
| 05/16 | 10,915 | 11,235 | 10,850 | 11,190 | +2.9% | 435,100 | 1兆6057億 | +15.61% | 25.49 | 3.55 |
| 05/15 | 11,025 | 11,045 | 10,810 | 10,875 | +0.79% | 579,500 | 1兆5605億 | +12.9% | 24.78 | 3.45 |
| 05/14 | 10,495 | 10,800 | 10,435 | 10,790 | +4.05% | 545,600 | 1兆5483億 | +12.42% | 24.58 | 3.42 |
| 05/13 | 10,455 | 10,500 | 10,085 | 10,370 | +0.78% | 583,400 | 1兆4880億 | +8.33% | 23.63 | 3.29 |
| 05/10 | 10,920 | 10,920 | 10,130 | 10,290 | +9.27% | 1,180,300 | 1兆4766億 | +7.66% | 23.44 | 3.26 |
| 05/09 | 9,299 | 9,501 | 9,223 | 9,417 | +1.01% | 578,500 | 1兆3513億 | -1.4% | 21.45 | 2.99 |
| 05/08 | 9,359 | 9,427 | 9,269 | 9,323 | -1.67% | 724,500 | 1兆3378億 | -2.67% | 21.24 | 2.96 |
| 05/07 | 9,337 | 9,482 | 9,332 | 9,481 | +1.46% | 321,100 | 1兆3605億 | -1.4% | 21.6 | 3.01 |
| 05/02 | 9,318 | 9,432 | 9,312 | 9,345 | -1.07% | 179,400 | 1兆3410億 | -3.14% | 21.29 | 2.96 |
| 05/01 | 9,499 | 9,541 | 9,334 | 9,446 | -1.13% | 232,300 | 1兆3555億 | -2.6% | 21.52 | 3 |
| 04/30 | 9,606 | 9,621 | 9,448 | 9,554 | +1.04% | 331,900 | 1兆3709億 | -1.82% | 21.77 | 3.03 |
| 04/26 | 9,272 | 9,489 | 9,272 | 9,456 | +2.12% | 370,400 | 1兆3569億 | -3.09% | 21.54 | 3 |
| 04/25 | 9,321 | 9,335 | 9,192 | 9,260 | -1.31% | 274,900 | 1兆3288億 | -5.46% | 21.1 | 2.94 |
| 04/24 | 9,401 | 9,509 | 9,331 | 9,383 | +1.03% | 366,100 | 1兆3464億 | -4.64% | 21.38 | 2.98 |
| 04/23 | 9,373 | 9,374 | 9,233 | 9,287 | -0.93% | 304,300 | 1兆3326億 | -5.96% | 21.16 | 2.95 |
| 04/22 | 9,264 | 9,419 | 9,133 | 9,374 | +3.26% | 476,800 | 1兆3451億 | -5.46% | 21.36 | 2.97 |
| 04/19 | 9,269 | 9,363 | 9,052 | 9,078 | -3.62% | 484,200 | 1兆3026億 | -8.6% | 20.68 | 2.88 |
| 04/18 | 9,255 | 9,490 | 9,121 | 9,419 | +2.03% | 411,400 | 1兆3516億 | -5.42% | 21.46 | 2.99 |
| 04/17 | 9,340 | 9,388 | 9,229 | 9,232 | -1.16% | 300,700 | 1兆3247億 | -7.44% | 21.03 | 2.93 |
| 04/16 | 9,150 | 9,395 | 9,131 | 9,340 | -0.3% | 353,200 | 1兆3402億 | -6.64% | 21.28 | 2.96 |
| 04/15 | 9,280 | 9,387 | 9,227 | 9,368 | -1.1% | 444,700 | 1兆3443億 | -6.6% | 21.34 | 2.97 |
| 04/12 | 9,618 | 9,695 | 9,427 | 9,472 | -0.36% | 715,700 | 1兆3592億 | -5.77% | 21.58 | 3 |
| 04/11 | 9,593 | 9,611 | 9,438 | 9,506 | -2.43% | 677,200 | 1兆3641億 | -5.63% | 21.66 | 3.02 |
| 04/10 | 9,918 | 9,935 | 9,706 | 9,743 | -2.36% | 422,900 | 1兆3981億 | -3.52% | 22.2 | 3.09 |
| 04/09 | 10,000 | 10,040 | 9,905 | 9,979 | -0.21% | 374,800 | 1兆4319億 | -1.35% | 22.73 | 3.17 |
| 04/08 | 10,010 | 10,140 | 9,947 | 10,000 | -0.25% | 195,300 | 1兆4350億 | -1.25% | 22.78 | 3.17 |
| 04/05 | 9,952 | 10,080 | 9,914 | 10,025 | -1.47% | 286,800 | 1兆4385億 | -1.11% | 22.84 | 3.18 |
| 04/04 | 10,295 | 10,390 | 10,160 | 10,175 | +1.77% | 381,300 | 1兆4601億 | +0.35% | 23.18 | 3.23 |
| 04/03 | 10,115 | 10,155 | 9,990 | 9,998 | -1.11% | 317,100 | 1兆4347億 | -1.36% | 22.78 | 3.17 |
| 04/02 | 10,095 | 10,200 | 10,025 | 10,110 | -0.05% | 310,800 | 1兆4507億 | -0.26% | 23.03 | 3.21 |
| 04/01 | 10,355 | 10,450 | 10,055 | 10,115 | -1.46% | 296,700 | 1兆4515億 | -0.2% | 23.04 | 3.21 |
| 03/29 | 10,185 | 10,315 | 10,115 | 10,265 | -0.05% | 785,800 | 1兆4730億 | +1.37% | 23.52 | 3.26 |
| 03/28 | 10,455 | 10,475 | 10,155 | 10,270 | -3.07% | 489,300 | 1兆4737億 | +1.67% | 23.53 | 3.26 |
| 03/27 | 10,310 | 10,685 | 10,285 | 10,595 | +3.27% | 583,900 | 1兆5203億 | +5.16% | 24.27 | 3.36 |
| 03/26 | 10,165 | 10,310 | 10,125 | 10,260 | +0.2% | 374,300 | 1兆4723億 | +2.16% | 23.51 | 3.25 |
| 03/25 | 10,315 | 10,365 | 10,170 | 10,240 | -1.3% | 368,200 | 1兆4694億 | +2.13% | 23.46 | 3.25 |
| 03/22 | 10,335 | 10,435 | 10,225 | 10,375 | -0.24% | 426,400 | 1兆4888億 | +3.65% | 23.77 | 3.29 |
| 03/21 | 10,390 | 10,530 | 10,235 | 10,400 | +1.22% | 485,100 | 1兆4924億 | +4.18% | 23.83 | 3.3 |
| 03/19 | 10,240 | 10,280 | 10,065 | 10,275 | +0.15% | 284,800 | 1兆4744億 | +3.3% | 23.54 | 3.26 |
| 03/18 | 9,998 | 10,300 | 9,898 | 10,260 | +4.8% | 509,500 | 1兆4723億 | +3.57% | 23.51 | 3.25 |
| 03/15 | 9,628 | 9,830 | 9,620 | 9,790 | +0.33% | 479,300 | 1兆4048億 | -0.78% | 22.43 | 3.11 |
| 03/14 | 9,894 | 9,894 | 9,738 | 9,758 | -0.47% | 410,200 | 1兆4002億 | -0.88% | 22.36 | 3.1 |
| 03/13 | 9,976 | 10,040 | 9,711 | 9,804 | -1.73% | 484,600 | 1兆4068億 | -0.28% | 22.46 | 3.11 |
| 03/12 | 9,955 | 10,015 | 9,812 | 9,977 | -0.16% | 343,400 | 1兆4316億 | +1.65% | 22.86 | 3.16 |
| 03/11 | 9,911 | 10,010 | 9,840 | 9,993 | +0.74% | 424,000 | 1兆4339億 | +2.17% | 22.89 | 3.17 |
| 03/08 | 10,005 | 10,075 | 9,880 | 9,920 | -0.8% | 819,400 | 1兆4235億 | +1.9% | 22.73 | 3.15 |
| 03/07 | 10,200 | 10,270 | 9,945 | 10,000 | -1.33% | 502,400 | 1兆4350億 | +3.05% | 22.91 | 3.17 |
| 03/06 | 10,010 | 10,160 | 9,934 | 10,135 | -0.44% | 454,900 | 1兆4543億 | +4.9% | 23.22 | 3.21 |
| 03/05 | 10,260 | 10,265 | 10,060 | 10,180 | -0.83% | 446,300 | 1兆4608億 | +5.92% | 23.32 | 3.23 |
| 03/04 | 10,290 | 10,435 | 10,125 | 10,265 | +0.1% | 408,900 | 1兆4730億 | +7.39% | 23.52 | 3.26 |
| 03/01 | 10,150 | 10,340 | 10,100 | 10,255 | +1.74% | 388,400 | 1兆4715億 | +7.92% | 23.49 | 3.25 |
| 02/29 | 10,110 | 10,260 | 10,070 | 10,080 | -0.1% | 584,800 | 1兆4464億 | +6.7% | 23.09 | 3.2 |
| 02/28 | 10,100 | 10,245 | 10,030 | 10,090 | +0.9% | 361,900 | 1兆4479億 | +7.29% | 23.12 | 3.2 |
| 02/27 | 9,950 | 10,115 | 9,943 | 10,000 | -0.74% | 326,700 | 1兆4350億 | +6.8% | 22.91 | 3.17 |
| 02/26 | 9,967 | 10,105 | 9,964 | 10,075 | +1.83% | 313,900 | 1兆4457億 | +8.14% | 23.08 | 3.2 |
| 02/22 | 9,686 | 9,964 | 9,625 | 9,894 | +2.58% | 590,000 | 1兆4197億 | +6.77% | 22.67 | 3.14 |
| 02/21 | 9,663 | 9,800 | 9,591 | 9,645 | +0.49% | 332,700 | 1兆3840億 | +4.68% | 22.1 | 3.06 |
| 02/20 | 9,843 | 9,843 | 9,598 | 9,598 | -2.01% | 418,000 | 1兆3773億 | +4.67% | 21.99 | 3.04 |
| 02/19 | 9,800 | 9,940 | 9,732 | 9,795 | -0.62% | 406,500 | 1兆4055億 | +7.26% | 22.44 | 3.11 |
| 02/16 | 9,731 | 10,055 | 9,730 | 9,856 | +0.14% | 615,600 | 1兆4143億 | +8.5% | 22.58 | 3.13 |
| 02/15 | 9,770 | 9,903 | 9,726 | 9,842 | +1.65% | 514,400 | 1兆4123億 | +9.04% | 22.55 | 3.12 |
| 02/14 | 9,635 | 9,746 | 9,507 | 9,682 | +1.8% | 493,900 | 1兆3893億 | +7.99% | 22.18 | 3.07 |
| 02/13 | 9,211 | 9,526 | 9,191 | 9,511 | +2.74% | 441,100 | 1兆3648億 | +6.81% | 21.79 | 3.02 |
| 02/09 | 9,356 | 9,360 | 9,239 | 9,257 | -0.16% | 559,300 | 1兆3283億 | +4.72% | 21.21 | 2.94 |
| 02/08 | 9,101 | 9,335 | 9,049 | 9,272 | +0.38% | 622,400 | 1兆3305億 | +5.7% | 21.24 | 2.94 |
| 02/07 | 9,479 | 9,489 | 9,204 | 9,237 | -2.12% | 413,300 | 1兆3255億 | +6.22% | 21.16 | 2.93 |
| 02/06 | 9,220 | 9,486 | 9,147 | 9,437 | +0.74% | 616,000 | 1兆3542億 | +9.47% | 21.62 | 2.99 |
| 02/05 | 9,339 | 9,424 | 9,163 | 9,368 | +2.47% | 582,600 | 1兆3443億 | +9.68% | 21.46 | 2.97 |
| 02/02 | 9,335 | 9,436 | 9,102 | 9,142 | +3.35% | 1,531,600 | 1兆3118億 | +8.06% | 20.94 | 2.9 |
| 02/01 | 8,902 | 8,979 | 8,730 | 8,846 | -3.07% | 707,300 | 1兆2694億 | +5.45% | 20.27 | 2.81 |
| 01/31 | 8,888 | 9,139 | 8,888 | 9,126 | +1.93% | 456,800 | 1兆3095億 | +9.63% | 20.91 | 2.89 |
| 01/30 | 8,970 | 9,013 | 8,932 | 8,953 | +0.9% | 409,700 | 1兆2847億 | +8.49% | 20.51 | 2.84 |
| 01/29 | 8,880 | 8,927 | 8,817 | 8,873 | +0.01% | 427,400 | 1兆2732億 | +8.3% | 20.33 | 2.81 |
| 01/26 | 8,838 | 8,902 | 8,765 | 8,872 | +0.21% | 420,100 | 1兆2731億 | +9.05% | 20.33 | 2.81 |
| 01/25 | 8,973 | 9,000 | 8,782 | 8,853 | -0.15% | 478,600 | 1兆2704億 | +9.78% | 20.28 | 2.81 |
| 01/24 | 9,016 | 9,045 | 8,785 | 8,866 | -1.7% | 555,100 | 1兆2722億 | +10.83% | 20.31 | 2.81 |
| 01/23 | 9,050 | 9,155 | 8,975 | 9,019 | -0.4% | 530,600 | 1兆2942億 | +13.62% | 20.66 | 2.86 |
| 01/22 | 8,985 | 9,095 | 8,882 | 9,055 | +2.44% | 577,200 | 1兆2993億 | +14.93% | 20.74 | 2.87 |
| 01/19 | 8,948 | 9,024 | 8,811 | 8,839 | -0.06% | 590,900 | 1兆2683億 | +13.03% | 20.25 | 2.8 |
| 01/18 | 8,649 | 8,845 | 8,562 | 8,844 | +3.4% | 475,900 | 1兆2691億 | +13.84% | 20.26 | 2.81 |
| 01/17 | 8,580 | 8,744 | 8,519 | 8,553 | -0.11% | 697,700 | 1兆2273億 | +10.93% | 19.59 | 2.71 |
| 01/16 | 8,629 | 8,706 | 8,537 | 8,562 | -0.89% | 453,500 | 1兆2286億 | +11.67% | 19.62 | 2.72 |
| 01/15 | 8,684 | 8,773 | 8,639 | 8,639 | +0.47% | 438,200 | 1兆2396億 | +13.28% | 19.79 | 2.74 |
| 01/12 | 8,710 | 8,710 | 8,446 | 8,599 | +2.25% | 963,700 | 1兆2339億 | +13.47% | 19.7 | 2.73 |
| 01/11 | 8,376 | 8,435 | 8,255 | 8,410 | +0.91% | 578,800 | 1兆2068億 | +11.69% | 19.27 | 2.67 |
| 01/10 | 8,167 | 8,365 | 8,135 | 8,334 | +2.04% | 588,200 | 1兆1959億 | +11.33% | 19.09 | 2.64 |
| 01/09 | 7,933 | 8,205 | 7,920 | 8,167 | +3.72% | 713,300 | 1兆1719億 | +9.7% | 18.71 | 2.59 |
| 01/05 | 7,702 | 7,947 | 7,702 | 7,874 | +4.26% | 1,114,500 | 1兆1299億 | +6.26% | 18.04 | 2.5 |
| 01/04 | 7,304 | 7,552 | 7,304 | 7,552 | +2.29% | 475,300 | 1兆837億 | +2.25% | 17.3 | 2.4 |
| 2023 | ||||||||||
| 12/29 | 7,301 | 7,418 | 7,301 | 7,383 | +0.38% | 460,900 | 1兆594億 | +0.14% | 16.91 | 2.46 |
| 12/28 | 7,337 | 7,445 | 7,330 | 7,355 | -1.04% | 278,600 | 1兆554億 | -0.23% | 16.85 | 2.45 |
| 12/27 | 7,420 | 7,471 | 7,342 | 7,432 | +1.1% | 420,600 | 1兆664億 | +0.84% | 17.03 | 2.47 |
| 12/26 | 7,397 | 7,413 | 7,312 | 7,351 | -0.12% | 209,900 | 1兆548億 | -0.19% | 16.84 | 2.45 |
| 12/25 | 7,292 | 7,407 | 7,253 | 7,360 | +1.85% | 223,300 | 1兆561億 | -0.12% | 16.86 | 2.45 |
| 12/22 | 7,362 | 7,394 | 7,191 | 7,226 | -1.53% | 352,300 | 1兆369億 | -2.1% | 16.55 | 2.4 |
| 12/21 | 7,478 | 7,505 | 7,334 | 7,338 | -1.74% | 393,400 | 1兆530億 | -0.82% | 16.81 | 2.44 |
| 12/20 | 7,454 | 7,558 | 7,443 | 7,468 | +0.31% | 570,600 | 1兆716億 | +0.62% | 17.11 | 2.48 |
| 12/19 | 7,232 | 7,454 | 7,163 | 7,445 | +5.13% | 526,000 | 1兆683億 | +0.13% | 17.06 | 2.48 |
| 12/18 | 7,171 | 7,199 | 7,068 | 7,082 | -2.42% | 486,500 | 1兆162億 | -5.02% | 16.22 | 2.36 |
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 | 3,670 1/4 | 2,330 6/21 | 4,197,200 6/9 | - | - | +12.84% 8/14 | -9.79% 5/25 |
| 2008年 3月期 | 4,120 3/12 | 2,580 8/17 | 5,266,000 3/14 | - | - | +15.01% 3/7 | -15.53% 1/23 |
| 2009年 3月期 | 4,410 4/9 | 1,275 2/23 | 5,289,900 6/13 | - | - | +18.27% 11/12 | -36.2% 10/27 |
| 2010年 3月期 | 2,080 8/4 | 1,416 4/28 | 4,622,100 8/6 | - | - | +15.64% 5/25 | -12.03% 11/18 |
| 2011年 3月期 | 1,976 4/16 | 1,289 8/12 | 6,895,400 12/10 | 2835億5600万 | 1849億7150万 | +11.83% 12/9 | -22.75% 3/15 |
| 2012年 3月期 | 2,906 9/9 | 1,460 4/14 4/13 | 5,062,800 3/9 | 4170億1100万 | 2095億1000万 | +22.22% 8/11 | -17.22% 5/7 |
| 2013年 3月期 | 2,423 4/2 | 1,535 6/4 | 7,042,100 5/7 | 3477億50万 | 2202億7250万 | +19.38% 4/25 | -18.8% 6/4 |
| 2014年 3月期 | 2,984 5/22 | 1,723 4/4 | 5,097,100 2/6 | 4282億400万 | 2472億5050万 | +28.79% 5/21 | -11.24% 7/4 |
| 2015年 3月期 | 2,522 8/18 | 1,900 1/16 | 3,535,700 1/21 | 3619億700万 | 2726億5000万 | +10.43% 2/9 | -10.29% 1/16 |
| 2016年 3月期 | 3,370 3/31 | 2,116 5/8 | 3,856,700 1/29 | 4835億9500万 | 3036億4600万 | +14.83% 4/15 | -11.08% 1/21 |
| 2017年 3月期 | 5,130 3/13 | 3,255 4/1 | 3,897,900 11/18 | 7361億5500万 | 4670億9250万 | +17.5% 12/28 | -9% 8/8 |
| 2018年 3月期 | 6,600 6/23 | 4,470 4/20 | 2,399,900 6/9 | 9471億 | 6414億4500万 | +19% 6/8 | -11.49% 2/6 |
| 2019年 3月期 | 5,810 6/25 | 4,110 10/30 | 2,142,100 4/19 | 8337億3500万 | 5897億8500万 | +13.12% 11/8 | -11.14% 2/8 |
| 2020年 3月期 | 5,270 9/26 | 2,461 3/19 | 2,694,600 3/24 | 7562億4500万 | 3531億5350万 | +9.56% 9/9 | -31.37% 3/19 |
| 2021年 3月期 | 7,560 2/18 | 3,055 4/2 | 1,879,600 5/29 | 1兆848億 | 4383億9250万 | +18.64% 11/10 | -9.65% 7/10 |
| 2022年 3月期 | 8,050 3/30 | 5,220 1/19 1/18 | 1,986,000 10/4 | 1兆1551億 | 7490億7000万 | +19.85% 2/7 | -14.43% 10/5 |
| 2023年 3月期 | 9,040 6/7 | 5,580 1/16 | 2,474,100 11/4 | 1兆2972億 | 8007億3000万 | +8.18% 5/20 | -10.65% 6/20 |
| 2024年 3月期 | 10,685 3/27 | 6,170 4/3 | 1,960,100 5/12 | 1兆5332億 | 8853億9500万 | +14.93% 1/22 | -8.59% 4/19 |
| 最新 | 11,455 2024/5/17 | 510,400 | 1兆6437億 | +17.63% 9,738 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 212%（3.12倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/30 vs 1990/12/28
- -36%（0.64倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- -33%（0.67倍）
- 1995/12/29 vs 1994/12/30
- 33%（1.33倍）
- 1996/12/30 vs 1995/12/29
- 37%（1.37倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 737%（8.37倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -24%（0.76倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 39%（1.39倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/05/17 vs 2023/12/29
- 55%（1.55倍）
- 過去安値
443円（1995/06/15） - 2484%（25.84倍）
11,455円（5/17）