株価チャート
株価
5/16
- 前日 (5/15)
- 8,359
- 始値
- 8,414
- 高値
- 8,585
- 安値
- 8,361
- 終値 +2.15%
- 8,539
- 出来高 -16.14%
- 8,722,200
乖離率
- 株価（5日）
移動平均値 - +3.83%
8,224 - 株価（25日）
移動平均値 - +6.44%
8,022 - 出来高（5日）
移動平均値 - -16.18%
10,405,700
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 8,414 | 8,585 | 8,361 | 8,539 | +2.15% | 8,722,200 | 12兆5522億 | +6.44% | - | 1.12 |
| 05/15 | 8,340 | 8,479 | 8,274 | 8,359 | +0.14% | 10,400,800 | 12兆2876億 | +4.17% | - | 1.1 |
| 05/14 | 8,150 | 8,359 | 7,935 | 8,347 | +4.34% | 18,553,400 | 12兆2700億 | +3.93% | - | 1.1 |
| 05/13 | 8,015 | 8,127 | 7,962 | 8,000 | +1.56% | 9,032,800 | 11兆7599億 | -0.6% | - | 1.05 |
| 05/10 | 7,920 | 7,964 | 7,846 | 7,877 | +1.82% | 5,319,300 | 11兆5791億 | -2.46% | - | 1.03 |
| 05/09 | 7,791 | 7,833 | 7,721 | 7,736 | -2.58% | 5,262,500 | 11兆3718億 | -4.65% | - | 1.02 |
| 05/08 | 8,000 | 8,013 | 7,939 | 7,941 | -1.7% | 5,030,200 | 11兆6732億 | -2.64% | - | 1.04 |
| 05/07 | 8,015 | 8,078 | 7,934 | 8,078 | +3.66% | 6,352,200 | 11兆8746億 | -1.45% | - | 1.06 |
| 05/02 | 7,709 | 7,803 | 7,677 | 7,793 | +0.05% | 3,724,500 | 11兆4556億 | -5.34% | - | 1.02 |
| 05/01 | 7,785 | 7,835 | 7,751 | 7,789 | -1.59% | 3,910,400 | 11兆4497億 | -5.96% | - | 1.02 |
| 04/30 | 7,904 | 7,965 | 7,848 | 7,915 | +1.71% | 5,504,100 | 11兆6350億 | -5.03% | - | 1.04 |
| 04/26 | 7,700 | 7,814 | 7,680 | 7,782 | +2.35% | 6,105,100 | 11兆4395億 | -7.19% | - | 1.02 |
| 04/25 | 7,647 | 7,719 | 7,590 | 7,603 | -1.96% | 5,587,400 | 11兆1763億 | -9.96% | - | 1 |
| 04/24 | 7,615 | 7,777 | 7,604 | 7,755 | +3.15% | 6,473,600 | 11兆3998億 | -8.87% | - | 1.02 |
| 04/23 | 7,654 | 7,679 | 7,486 | 7,518 | +0.09% | 5,465,500 | 11兆514億 | -12.1% | - | 0.99 |
| 04/22 | 7,498 | 7,615 | 7,396 | 7,511 | -1.79% | 8,291,600 | 11兆411億 | -12.69% | - | 0.99 |
| 04/19 | 7,700 | 7,722 | 7,498 | 7,648 | -2.89% | 9,803,500 | 11兆2425億 | -11.57% | - | 1 |
| 04/18 | 7,701 | 7,919 | 7,698 | 7,876 | -1.55% | 9,068,000 | 11兆5776億 | -9.33% | - | 1.03 |
| 04/17 | 8,108 | 8,133 | 7,986 | 8,000 | -1.33% | 5,768,400 | 11兆7599億 | -8.18% | - | 1.05 |
| 04/16 | 8,060 | 8,160 | 8,001 | 8,108 | -2.57% | 7,742,100 | 11兆9187億 | -7.19% | - | 1.06 |
| 04/15 | 8,300 | 8,337 | 8,274 | 8,322 | -1.92% | 5,417,100 | 12兆2333億 | -4.97% | - | 1.09 |
| 04/12 | 8,616 | 8,645 | 8,471 | 8,485 | +0.45% | 6,259,500 | 12兆4729億 | -3.48% | - | 1.11 |
| 04/11 | 8,432 | 8,487 | 8,371 | 8,447 | -1.03% | 4,876,600 | 12兆4170億 | -4.14% | - | 1.11 |
| 04/10 | 8,510 | 8,561 | 8,488 | 8,535 | -0.47% | 3,732,700 | 12兆5464億 | -3.33% | - | 1.12 |
| 04/09 | 8,615 | 8,625 | 8,512 | 8,575 | -0.29% | 4,580,900 | 12兆6052億 | -3.09% | - | 1.13 |
| 04/08 | 8,660 | 8,672 | 8,578 | 8,600 | +0.74% | 5,086,300 | 12兆6419億 | -2.96% | - | 1.13 |
| 04/05 | 8,631 | 8,631 | 8,451 | 8,537 | -2.77% | 7,402,000 | 12兆5493億 | -3.81% | - | 1.12 |
| 04/04 | 8,837 | 8,903 | 8,778 | 8,780 | +1.07% | 5,886,000 | 12兆9065億 | -1.18% | - | 1.15 |
| 04/03 | 8,646 | 8,736 | 8,625 | 8,687 | -1.24% | 5,624,500 | 12兆7698億 | -2.28% | - | 1.14 |
| 04/02 | 8,864 | 8,897 | 8,770 | 8,796 | -0.39% | 5,027,500 | 12兆9300億 | -1.2% | - | 1.16 |
| 04/01 | 9,018 | 9,029 | 8,777 | 8,830 | -1.47% | 5,793,500 | 12兆9800億 | -0.81% | - | 1.16 |
| 03/29 | 8,965 | 9,004 | 8,911 | 8,962 | 0% | 7,506,200 | 13兆1740億 | +0.69% | - | 1.18 |
| 03/28 | 8,964 | 9,026 | 8,930 | 8,962 | -0.96% | 6,814,700 | 13兆1740億 | +0.96% | - | 1.18 |
| 03/27 | 8,950 | 9,103 | 8,921 | 9,049 | -0.28% | 7,756,700 | 13兆3019億 | +2.13% | - | 1.19 |
| 03/26 | 9,235 | 9,265 | 8,978 | 9,074 | -1.18% | 9,037,600 | 13兆3387億 | +2.65% | - | 1.19 |
| 03/25 | 9,215 | 9,349 | 9,181 | 9,182 | -0.7% | 7,058,700 | 13兆4974億 | +4.22% | - | 1.21 |
| 03/22 | 9,319 | 9,386 | 9,247 | 9,247 | -0.17% | 9,684,400 | 13兆5930億 | +5.28% | - | 1.21 |
| 03/21 | 9,085 | 9,296 | 8,992 | 9,263 | +5.01% | 14,276,200 | 13兆6165億 | +5.97% | - | 1.22 |
| 03/19 | 8,743 | 8,829 | 8,681 | 8,821 | +0.35% | 7,275,600 | 12兆9668億 | +1.27% | - | 1.16 |
| 03/18 | 8,655 | 8,815 | 8,622 | 8,790 | +1.77% | 7,157,800 | 12兆9212億 | +1.3% | - | 1.15 |
| 03/15 | 8,500 | 8,657 | 8,459 | 8,637 | +0.54% | 7,512,300 | 12兆6963億 | +0.21% | - | 1.13 |
| 03/14 | 8,560 | 8,653 | 8,547 | 8,591 | +0.46% | 6,611,300 | 12兆6287億 | +0.61% | - | 1.13 |
| 03/13 | 8,705 | 8,718 | 8,430 | 8,552 | -0.19% | 9,845,300 | 12兆5713億 | +1.08% | - | 1.12 |
| 03/12 | 8,500 | 8,613 | 8,458 | 8,568 | -0.66% | 9,062,400 | 12兆5949億 | +2.17% | - | 1.13 |
| 03/11 | 8,800 | 8,810 | 8,534 | 8,625 | -6.04% | 14,317,000 | 12兆6787億 | +3.9% | - | 1.13 |
| 03/08 | 9,159 | 9,290 | 9,055 | 9,179 | +1.83% | 18,130,600 | 13兆4930億 | +11.78% | - | 1.21 |
| 03/07 | 8,950 | 9,131 | 8,881 | 9,014 | +1.58% | 15,125,100 | 13兆2505億 | +11.24% | - | 1.18 |
| 03/06 | 8,899 | 8,937 | 8,842 | 8,874 | -1.49% | 8,299,700 | 13兆447億 | +10.88% | - | 1.17 |
| 03/05 | 8,865 | 9,054 | 8,855 | 9,008 | +0.83% | 10,072,900 | 13兆2417億 | +13.88% | - | 1.18 |
| 03/04 | 9,050 | 9,199 | 8,918 | 8,934 | +0.3% | 12,317,400 | 13兆1329億 | +14.38% | - | 1.17 |
| 03/01 | 8,858 | 9,020 | 8,824 | 8,907 | +1.33% | 12,555,200 | 13兆932億 | +15.38% | - | 1.17 |
| 02/29 | 8,800 | 8,840 | 8,738 | 8,790 | -1.46% | 10,544,100 | 12兆9212億 | +15.16% | - | 1.15 |
| 02/28 | 8,900 | 8,938 | 8,801 | 8,920 | -0.81% | 9,335,600 | 13兆1123億 | +18.16% | - | 1.17 |
| 02/27 | 8,900 | 9,060 | 8,856 | 8,993 | +2.44% | 14,682,700 | 13兆2196億 | +20.53% | - | 1.18 |
| 02/26 | 9,064 | 9,095 | 8,720 | 8,779 | -0.24% | 15,683,100 | 12兆9050億 | +19.22% | - | 1.15 |
| 02/22 | 8,770 | 8,837 | 8,675 | 8,800 | +5.14% | 19,333,300 | 12兆9359億 | +21.01% | - | 1.16 |
| 02/21 | 8,395 | 8,417 | 8,290 | 8,370 | -1.98% | 10,546,800 | 12兆3038億 | +16.56% | - | 1.1 |
| 02/20 | 8,581 | 8,763 | 8,506 | 8,539 | -0.11% | 14,862,800 | 12兆5522億 | +20.23% | - | 1.12 |
| 02/19 | 8,354 | 8,578 | 8,334 | 8,548 | +2.8% | 14,935,700 | 12兆5655億 | +21.8% | - | 1.12 |
| 02/16 | 8,648 | 8,680 | 8,272 | 8,315 | -2.2% | 16,102,900 | 12兆2230億 | +19.92% | - | 1.09 |
| 02/15 | 8,440 | 8,598 | 8,345 | 8,502 | +3.59% | 16,859,300 | 12兆4978億 | +23.97% | - | 1.12 |
| 02/14 | 8,192 | 8,384 | 8,109 | 8,207 | -3.36% | 19,989,800 | 12兆642億 | +21.21% | - | 1.08 |
| 02/13 | 8,700 | 8,873 | 8,425 | 8,492 | +6.27% | 37,887,300 | 12兆4831億 | +26.9% | - | 1.12 |
| 02/09 | 8,020 | 8,477 | 7,957 | 7,991 | +8.72% | 51,708,800 | 11兆7467億 | +21.15% | - | 1.05 |
| 02/08 | 7,250 | 7,359 | 7,085 | 7,350 | +11.06% | 30,811,900 | 10兆8044億 | +12.76% | - | 0.97 |
| 02/07 | 6,637 | 6,639 | 6,546 | 6,618 | -0.6% | 6,192,700 | 9兆7284億 | +2.19% | - | 0.87 |
| 02/06 | 6,655 | 6,695 | 6,622 | 6,658 | -0.02% | 6,324,700 | 9兆7872億 | +3% | - | 0.87 |
| 02/05 | 6,525 | 6,667 | 6,491 | 6,659 | +3.13% | 7,341,700 | 9兆7886億 | +3.21% | - | 0.87 |
| 02/02 | 6,441 | 6,522 | 6,434 | 6,457 | +0.91% | 5,586,400 | 9兆4917億 | +0.42% | - | 0.85 |
| 02/01 | 6,406 | 6,426 | 6,372 | 6,399 | -0.94% | 4,510,800 | 9兆4064億 | -0.25% | - | 0.84 |
| 01/31 | 6,415 | 6,460 | 6,378 | 6,460 | -0.84% | 6,364,400 | 9兆4961億 | +0.94% | - | 0.85 |
| 01/30 | 6,582 | 6,594 | 6,501 | 6,515 | -0.46% | 3,794,000 | 9兆5770億 | +2.07% | - | 0.86 |
| 01/29 | 6,527 | 6,579 | 6,480 | 6,545 | +0.38% | 5,165,600 | 9兆6211億 | +2.83% | - | 0.86 |
| 01/26 | 6,625 | 6,629 | 6,511 | 6,520 | -2.2% | 6,249,900 | 9兆5843億 | +2.73% | - | 0.86 |
| 01/25 | 6,700 | 6,709 | 6,635 | 6,667 | -0.88% | 5,070,300 | 9兆8004億 | +5.36% | - | 0.88 |
| 01/24 | 6,740 | 6,753 | 6,691 | 6,726 | +0.36% | 5,370,400 | 9兆8871億 | +6.68% | - | 0.88 |
| 01/23 | 6,719 | 6,805 | 6,671 | 6,702 | -0.31% | 9,163,400 | 9兆8519億 | +6.84% | - | 0.88 |
| 01/22 | 6,670 | 6,742 | 6,638 | 6,723 | +2.41% | 8,705,600 | 9兆8827億 | +7.74% | - | 0.88 |
| 01/19 | 6,599 | 6,627 | 6,525 | 6,565 | +1.34% | 8,053,900 | 9兆6505億 | +5.84% | - | 0.86 |
| 01/18 | 6,495 | 6,506 | 6,428 | 6,478 | -0.74% | 5,509,500 | 9兆5226億 | +4.97% | - | 0.85 |
| 01/17 | 6,390 | 6,597 | 6,390 | 6,526 | +2.19% | 9,102,600 | 9兆5931億 | +6.32% | - | 0.86 |
| 01/16 | 6,431 | 6,459 | 6,358 | 6,386 | -0.73% | 5,530,800 | 9兆3873億 | +4.62% | - | 0.84 |
| 01/15 | 6,473 | 6,489 | 6,396 | 6,433 | -0.28% | 5,723,100 | 9兆4564億 | +5.79% | - | 0.84 |
| 01/12 | 6,631 | 6,642 | 6,438 | 6,451 | +0.31% | 12,694,900 | 9兆4829億 | +6.58% | - | 0.85 |
| 01/11 | 6,480 | 6,503 | 6,363 | 6,431 | +1.92% | 9,821,800 | 9兆4535億 | +6.67% | - | 0.84 |
| 01/10 | 6,208 | 6,337 | 6,158 | 6,310 | +1.09% | 9,992,000 | 9兆2756億 | +5.01% | - | 0.83 |
| 01/09 | 6,180 | 6,275 | 6,138 | 6,242 | +2.66% | 8,721,400 | 9兆1757億 | +4.09% | - | 0.82 |
| 01/05 | 6,040 | 6,119 | 6,040 | 6,080 | +0.5% | 6,167,600 | 8兆9375億 | +1.5% | - | 0.8 |
| 01/04 | 6,040 | 6,086 | 6,019 | 6,050 | -3.86% | 9,392,500 | 8兆8934億 | +0.97% | - | 0.79 |
| 2023 | ||||||||||
| 12/29 | 6,355 | 6,378 | 6,265 | 6,293 | -0.49% | 7,440,600 | 9兆2506億 | +4.97% | - | 0.94 |
| 12/28 | 6,340 | 6,363 | 6,272 | 6,324 | -0.52% | 6,941,800 | 9兆2962億 | +5.54% | - | 0.95 |
| 12/27 | 6,251 | 6,528 | 6,251 | 6,357 | +4.23% | 16,505,700 | 9兆3447億 | +6.18% | - | 0.95 |
| 12/26 | 6,115 | 6,131 | 6,066 | 6,099 | 0% | 4,353,000 | 8兆9655億 | +1.96% | - | 0.91 |
| 12/25 | 6,078 | 6,121 | 6,072 | 6,099 | +1.25% | 3,847,800 | 8兆9655億 | +1.92% | - | 0.91 |
| 12/22 | 6,003 | 6,062 | 5,970 | 6,024 | +0.08% | 5,517,900 | 8兆8552億 | +0.69% | - | 0.9 |
| 12/21 | 5,973 | 6,022 | 5,946 | 6,019 | -0.89% | 5,573,600 | 8兆8479億 | +0.53% | - | 0.9 |
| 12/20 | 6,154 | 6,226 | 6,067 | 6,073 | -0.43% | 9,136,700 | 8兆9272億 | +1.44% | - | 0.91 |
| 12/19 | 5,999 | 6,099 | 5,955 | 6,099 | +0.86% | 6,634,900 | 8兆9655億 | +2.11% | - | 0.91 |
| 12/18 | 6,050 | 6,098 | 5,997 | 6,047 | -0.67% | 7,180,400 | 8兆8890億 | +1.48% | - | 0.91 |
| 12/15 | 5,911 | 6,133 | 5,911 | 6,088 | +2.63% | 11,171,400 | 8兆9493億 | +2.34% | - | 0.91 |
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 | 1,795 3,590 4/3 | 947 1,894 7/19 | 208,477,400 104,238,700 1/30 | - | - | +16.01% 2/1 | -21.19% 7/19 |
| 2008年 3月期 | 1,525 3,050 4/2 | 827 1,653 3/18 | 98,612,400 49,306,200 11/2 | - | - | +23.14% 10/16 | -17.94% 3/18 |
| 2009年 3月期 | 1,073 2,145 4/30 | 318 636 10/28 | 155,338,800 77,669,400 11/13 | - | - | +35.79% 11/12 | -44.67% 10/28 |
| 2010年 3月期 | 1,243 2,485 1/21 | 636 1,272 4/1 | 65,045,800 32,522,900 5/1 | - | - | +16.55% 5/11 | -8.51% 7/13 |
| 2011年 3月期 | 1,758 3,515 3/4 | 999 1,997 5/7 | 46,562,000 23,281,000 3/15 | 3兆8050億 | 2兆1617億 | +16.28% 2/21 | -12.88% 3/15 |
| 2012年 3月期 | 1,735 3,470 4/15 | 1,025 2,050 1/19 | 63,355,800 31,677,900 9/22 | 3兆7562億 | 2兆2191億 | +11% 10/28 | -17.2% 9/27 |
| 2013年 3月期 | 2,210 4,420 3/28 | 1,100 2,200 10/15 | 137,450,200 68,725,100 10/12 | 4兆7846億 | 2兆3815億 | +19.38% 4/8 | -26.67% 10/15 |
| 2014年 3月期 | 4,660 9,320 12/27 | 2,088 4,175 4/2 | 97,117,000 48,558,500 2/4 | 10兆889億 | 4兆5194億 | +23.09% 5/15 | -17.74% 2/3 |
| 2015年 3月期 | 4,380 8,760 9/19 | 3,342 6,683 5/21 | 74,704,600 37,352,300 9/24 | 10兆5177億 | 8兆240億 | +15.71% 9/16 | -12.82% 10/16 |
| 2016年 3月期 | 3,914 7,827 4/23 | 2,067 4,133 2/12 | 154,745,200 77,372,600 2/17 | 9兆3975億 | 4兆9623億 | +12.96% 3/3 | -21.29% 1/21 |
| 2017年 3月期 | 4,533 9,066 1/27 | 2,597 5,194 7/25 | 66,077,600 33,038,800 12/8 | 9兆9785億 | 6兆2362億 | +17.54% 8/15 | -8.22% 7/25 |
| 2018年 3月期 | 5,275 10,550 10/30 | 3,747 7,494 4/17 | 52,026,200 26,013,100 6/9 | 11兆6119億 | 8兆2483億 | +9.63% 10/16 | -8.77% 4/4 |
| 2019年 3月期 | 5,750 11,500 10/1 11,500 9/28 | 3,402 6,803 12/26 | 85,238,200 42,619,100 2/7 | 12兆6575億 | 7兆4877億 | +28.39% 2/13 | -20.25% 12/26 |
| 2020年 3月期 | 6,045 12,090 4/16 | 2,610 3/19 | 75,331,900 3/24 | 13兆3069億 | 5兆4544億 | +21.65% 4/20 | -43.24% 3/19 |
| 2021年 3月期 | 10,695 3/16 | 3,596 4/2 | 68,384,400 12/10 | 22兆3505億 | 7兆5149億 | +18.44% 12/10 | -10.54% 3/25 9/9 |
| 2022年 3月期 | 10,220 4/27 | 4,210 3/15 | 68,852,100 9/8 | 21兆3579億 | 7兆2536億 | +16.39% 4/5 | -20.37% 12/6 |
| 2023年 3月期 | 7,180 11/11 | 4,491 5/12 | 46,758,100 5/13 | 12兆3708億 | 7兆7377億 | +18.56% 11/2 | -16.87% 5/12 |
| 2024年 3月期 | 9,386 3/22 | 4,854 5/12 | 51,708,800 2/9 | 13兆7973億 | 7兆1353億 | +26.89% 2/13 | -12.7% 4/22 |
| 最新 | 8,539 2024/5/16 | 8,722,200 | 12兆5522億 | +6.44% 8,022 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 1338%（14.38倍）
- 2000/12/29 vs 1999/12/30
- -88%（0.12倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 142%（2.42倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 199%（2.99倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 193%（2.93倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/16 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
138円（2002/11/18） - 6095%（61.95倍）
8,539円（5/16）