株価チャート
株価
7/26
- 前日 (7/25)
- 2,252
- 始値
- 2,252
- 高値
- 2,296
- 安値
- 2,238
- 終値 +0.44%
- 2,262
- 出来高 -11.47%
- 5,229,200
乖離率
- 株価(5日)
移動平均値 - -2.25%
2,314 - 株価(25日)
移動平均値 - -5.75%
2,400 - 出来高(5日)
移動平均値 - -0.78%
5,270,560
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,252 | 2,296 | 2,238 | 2,262 | +0.44% | 5,229,200 | 2兆8481億 | -5.75% | 7.91 | 0.62 |
07/25 | 2,281 | 2,293 | 2,248 | 2,252 | -2.68% | 5,906,600 | 2兆8355億 | -6.24% | 7.87 | 0.62 |
07/24 | 2,337 | 2,362 | 2,303 | 2,314 | -2.28% | 5,020,900 | 2兆9136億 | -3.74% | 8.09 | 0.64 |
07/23 | 2,360 | 2,394 | 2,343 | 2,368 | -0.17% | 4,786,700 | 2兆9816億 | -1.42% | 8.28 | 0.65 |
07/22 | 2,404 | 2,413 | 2,363 | 2,372 | -1.98% | 5,409,400 | 2兆9866億 | -1.08% | 8.29 | 0.65 |
07/19 | 2,451 | 2,470 | 2,420 | 2,420 | -1.98% | 5,706,200 | 3兆471億 | +0.96% | 8.46 | 0.67 |
07/18 | 2,462 | 2,492 | 2,457 | 2,469 | +0.37% | 5,043,400 | 3兆1088億 | +3.13% | 8.63 | 0.68 |
07/17 | 2,464 | 2,482 | 2,452 | 2,460 | -0.16% | 4,639,000 | 3兆974億 | +2.93% | 8.6 | 0.68 |
07/16 | 2,465 | 2,499 | 2,464 | 2,464 | +0.82% | 5,002,600 | 3兆1025億 | +3.31% | 8.61 | 0.68 |
07/12 | 2,444 | 2,481 | 2,434 | 2,444 | -1.37% | 5,097,900 | 3兆773億 | +2.69% | 8.54 | 0.67 |
07/11 | 2,433 | 2,486 | 2,433 | 2,478 | +2.61% | 5,583,100 | 3兆1201億 | +4.29% | 8.66 | 0.68 |
07/10 | 2,413 | 2,437 | 2,403 | 2,415 | +0.08% | 3,997,200 | 3兆408億 | +1.94% | 8.44 | 0.67 |
07/09 | 2,430 | 2,435 | 2,392 | 2,413 | -1.15% | 5,577,600 | 3兆382億 | +2.03% | 8.43 | 0.66 |
07/08 | 2,453 | 2,473 | 2,436 | 2,441 | -0.81% | 4,806,800 | 3兆735億 | +3.26% | 8.53 | 0.67 |
07/05 | 2,475 | 2,508 | 2,457 | 2,461 | -0.57% | 5,192,800 | 3兆987億 | +4.02% | 8.6 | 0.68 |
07/04 | 2,480 | 2,486 | 2,462 | 2,475 | +0.32% | 4,742,000 | 3兆1163億 | +4.7% | 8.65 | 0.68 |
07/03 | 2,451 | 2,471 | 2,432 | 2,467 | -0.88% | 6,063,400 | 3兆1062億 | +4.53% | 8.62 | 0.68 |
07/02 | 2,432 | 2,489 | 2,420 | 2,489 | +3.36% | 8,120,700 | 3兆1339億 | +5.51% | 8.7 | 0.69 |
07/01 | 2,375 | 2,415 | 2,368 | 2,408 | +1.73% | 6,705,600 | 3兆319億 | +2.21% | 8.42 | 0.66 |
06/28 | 2,370 | 2,372 | 2,347 | 2,367 | +1.63% | 5,256,400 | 2兆9803億 | +0.51% | 8.27 | 0.65 |
06/27 | 2,350 | 2,354 | 2,318 | 2,329 | -2.76% | 5,299,300 | 2兆9325億 | -1.15% | 8.14 | 0.64 |
06/26 | 2,394 | 2,398 | 2,373 | 2,395 | +0.29% | 7,066,200 | 3兆156億 | +1.57% | 8.37 | 0.66 |
06/25 | 2,355 | 2,389 | 2,345 | 2,388 | +3.11% | 7,086,500 | 3兆68億 | +1.27% | 8.35 | 0.66 |
06/24 | 2,330 | 2,332 | 2,295 | 2,316 | -0.47% | 3,819,500 | 2兆9161億 | -1.86% | 8.09 | 0.64 |
06/21 | 2,327 | 2,358 | 2,327 | 2,327 | +0.47% | 6,020,200 | 2兆9300億 | -1.65% | 8.13 | 0.64 |
06/20 | 2,297 | 2,324 | 2,292 | 2,316 | +0.78% | 3,327,700 | 2兆9161億 | -2.15% | 8.09 | 0.64 |
06/19 | 2,305 | 2,316 | 2,297 | 2,298 | +1.06% | 3,197,200 | 2兆8934億 | -3% | 8.03 | 0.63 |
06/18 | 2,307 | 2,308 | 2,271 | 2,274 | +0.26% | 3,690,500 | 2兆8632億 | -4.13% | 7.95 | 0.63 |
06/17 | 2,341 | 2,341 | 2,264 | 2,268 | -3.2% | 5,311,400 | 2兆8557億 | -4.59% | 7.93 | 0.62 |
06/14 | 2,309 | 2,352 | 2,304 | 2,343 | +0.3% | 5,083,200 | 2兆9501億 | -1.64% | 8.19 | 0.65 |
06/13 | 2,359 | 2,365 | 2,333 | 2,336 | -1.64% | 4,363,900 | 2兆9413億 | -2.05% | 8.16 | 0.64 |
06/12 | 2,331 | 2,386 | 2,327 | 2,375 | +1.37% | 5,176,700 | 2兆9904億 | -0.46% | 8.3 | 0.65 |
06/11 | 2,385 | 2,388 | 2,341 | 2,343 | -0.13% | 5,273,400 | 2兆9501億 | -1.76% | 8.19 | 0.65 |
06/10 | 2,332 | 2,354 | 2,329 | 2,346 | +0.95% | 3,792,500 | 2兆9539億 | -1.64% | 8.2 | 0.65 |
06/07 | 2,329 | 2,337 | 2,316 | 2,324 | +0.56% | 3,682,600 | 2兆9262億 | -2.56% | 8.12 | 0.64 |
06/06 | 2,316 | 2,331 | 2,304 | 2,311 | -0.17% | 6,746,200 | 2兆9098億 | -3.14% | 8.08 | 0.64 |
06/05 | 2,320 | 2,336 | 2,311 | 2,315 | -3.18% | 8,318,600 | 2兆9148億 | -3.1% | 8.09 | 0.64 |
06/04 | 2,442 | 2,460 | 2,383 | 2,391 | -3.74% | 10,241,900 | 3兆105億 | -0.04% | 8.36 | 0.66 |
06/03 | 2,465 | 2,488 | 2,457 | 2,484 | +2.48% | 6,422,100 | 3兆1276億 | +3.93% | 8.68 | 0.68 |
05/31 | 2,360 | 2,425 | 2,358 | 2,424 | +1.98% | 10,386,500 | 3兆521億 | +1.51% | 8.47 | 0.67 |
05/30 | 2,384 | 2,396 | 2,362 | 2,377 | -2.34% | 6,210,400 | 2兆9929億 | -0.42% | 8.31 | 0.65 |
05/29 | 2,450 | 2,479 | 2,426 | 2,434 | +0.79% | 6,012,900 | 3兆647億 | +1.93% | 8.51 | 0.67 |
05/28 | 2,398 | 2,435 | 2,397 | 2,415 | +1.09% | 4,084,600 | 3兆408億 | +1.17% | 8.44 | 0.67 |
05/27 | 2,389 | 2,407 | 2,369 | 2,389 | +0.76% | 3,440,500 | 3兆80億 | +0.17% | 8.35 | 0.66 |
05/24 | 2,374 | 2,385 | 2,347 | 2,371 | -0.92% | 3,875,700 | 2兆9854億 | -0.67% | 8.29 | 0.65 |
05/23 | 2,395 | 2,397 | 2,336 | 2,393 | -0.29% | 4,815,200 | 3兆131億 | +0.04% | 8.36 | 0.66 |
05/22 | 2,418 | 2,433 | 2,396 | 2,400 | -1.64% | 5,050,700 | 3兆219億 | 0% | 8.39 | 0.66 |
05/21 | 2,420 | 2,462 | 2,416 | 2,440 | -0.65% | 4,512,100 | 3兆722億 | +1.37% | 8.53 | 0.67 |
05/20 | 2,370 | 2,468 | 2,370 | 2,456 | +4.2% | 8,872,600 | 3兆924億 | +1.82% | 8.58 | 0.68 |
05/17 | 2,355 | 2,363 | 2,335 | 2,357 | +0.34% | 4,351,000 | 2兆9677億 | -2.32% | 8.24 | 0.65 |
05/16 | 2,389 | 2,397 | 2,334 | 2,349 | -1.67% | 7,319,700 | 2兆9577億 | -2.85% | 8.21 | 0.65 |
05/15 | 2,390 | 2,427 | 2,386 | 2,389 | -0.04% | 8,253,700 | 3兆80億 | -1.36% | 8.35 | 0.66 |
05/14 | 2,433 | 2,463 | 2,356 | 2,390 | -0.13% | 13,333,000 | 3兆93億 | -1.44% | 8.35 | 0.66 |
05/13 | 2,385 | 2,399 | 2,367 | 2,393 | -1.28% | 4,755,000 | 3兆131億 | -1.44% | 8.36 | 0.66 |
05/10 | 2,389 | 2,433 | 2,386 | 2,424 | +2.36% | 4,841,100 | 3兆521億 | -0.21% | 8.47 | 0.67 |
05/09 | 2,380 | 2,380 | 2,348 | 2,368 | +1.46% | 3,769,100 | 2兆9816億 | -2.35% | 8.28 | 0.65 |
05/08 | 2,365 | 2,374 | 2,331 | 2,334 | -1.1% | 3,599,400 | 2兆9388億 | -3.59% | 8.16 | 0.64 |
05/07 | 2,383 | 2,389 | 2,320 | 2,360 | +0.98% | 5,100,200 | 2兆9715億 | -2.52% | 8.25 | 0.65 |
05/02 | 2,321 | 2,352 | 2,313 | 2,337 | -0.6% | 5,039,200 | 2兆9426億 | -3.39% | 8.17 | 0.64 |
05/01 | 2,360 | 2,368 | 2,315 | 2,351 | -1.76% | 5,706,800 | 2兆9602億 | -2.69% | 8.22 | 0.65 |
04/30 | 2,373 | 2,412 | 2,360 | 2,393 | +0.84% | 6,553,200 | 3兆131億 | -0.83% | 8.36 | 0.66 |
04/26 | 2,363 | 2,396 | 2,358 | 2,373 | +0.55% | 6,020,900 | 2兆9879億 | -1.45% | 8.29 | 0.65 |
04/25 | 2,420 | 2,427 | 2,360 | 2,360 | -3.08% | 5,621,500 | 2兆9715億 | -1.87% | 8.25 | 0.65 |
04/24 | 2,429 | 2,449 | 2,422 | 2,435 | +1.63% | 4,600,400 | 3兆659億 | +1.33% | 8.51 | 0.67 |
04/23 | 2,420 | 2,428 | 2,393 | 2,396 | +0.25% | 5,429,700 | 3兆168億 | 0% | 8.37 | 0.66 |
04/22 | 2,391 | 2,442 | 2,346 | 2,390 | -0.79% | 10,103,700 | 3兆93億 | +0.04% | 8.35 | 0.66 |
04/19 | 2,350 | 2,498 | 2,320 | 2,409 | +1.52% | 28,033,000 | 3兆332億 | +1.18% | 8.42 | 0.66 |
04/18 | 2,328 | 2,384 | 2,306 | 2,373 | -2.27% | 9,650,600 | 2兆9879億 | +0.17% | 8.29 | 0.65 |
04/17 | 2,473 | 2,493 | 2,404 | 2,428 | -2.69% | 8,699,200 | 3兆571億 | +3.01% | 8.49 | 0.67 |
04/16 | 2,558 | 2,564 | 2,486 | 2,495 | -3.59% | 10,274,100 | 3兆1415億 | +6.53% | 8.72 | 0.69 |
04/15 | 2,599 | 2,628 | 2,567 | 2,588 | -0.27% | 9,349,800 | 3兆2586億 | +11.31% | 9.05 | 0.71 |
04/12 | 2,567 | 2,598 | 2,540 | 2,595 | +1.05% | 7,536,500 | 3兆2674億 | +12.44% | 9.07 | 0.72 |
04/11 | 2,504 | 2,599 | 2,498 | 2,568 | +3.84% | 12,638,000 | 3兆2334億 | +12.14% | 8.98 | 0.71 |
04/10 | 2,439 | 2,475 | 2,435 | 2,473 | +0.2% | 4,472,800 | 3兆1138億 | +8.8% | 8.64 | 0.68 |
04/09 | 2,489 | 2,489 | 2,452 | 2,468 | +0.33% | 4,628,700 | 3兆1075億 | +9.25% | 8.63 | 0.68 |
04/08 | 2,497 | 2,503 | 2,426 | 2,460 | -0.4% | 9,821,000 | 3兆974億 | +9.67% | 8.6 | 0.68 |
04/05 | 2,477 | 2,530 | 2,456 | 2,470 | 0% | 14,808,800 | 3兆1100億 | +10.86% | 8.63 | 0.68 |
04/04 | 2,444 | 2,492 | 2,440 | 2,470 | +2.92% | 10,420,900 | 3兆1100億 | +11.82% | 8.63 | 0.68 |
04/03 | 2,395 | 2,440 | 2,378 | 2,400 | +3.23% | 12,685,500 | 3兆219億 | +9.54% | 8.39 | 0.66 |
04/02 | 2,320 | 2,346 | 2,299 | 2,325 | +2.02% | 6,522,000 | 2兆9274億 | +6.95% | 8.13 | 0.64 |
04/01 | 2,372 | 2,373 | 2,257 | 2,279 | -2.65% | 10,850,300 | 2兆8695億 | +5.46% | 7.97 | 0.63 |
03/29 | 2,350 | 2,379 | 2,327 | 2,341 | +1.78% | 8,911,000 | 2兆9476億 | +8.88% | 8.18 | 0.58 |
03/28 | 2,278 | 2,322 | 2,272 | 2,300 | +1.32% | 7,133,100 | 2兆8960億 | +7.68% | 8.04 | 0.57 |
03/27 | 2,285 | 2,302 | 2,270 | 2,270 | 0% | 5,403,200 | 2兆8582億 | +6.87% | 7.93 | 0.56 |
03/26 | 2,301 | 2,306 | 2,265 | 2,270 | -0.22% | 4,721,200 | 2兆8582億 | +7.33% | 7.93 | 0.56 |
03/25 | 2,289 | 2,293 | 2,270 | 2,275 | -0.39% | 4,219,400 | 2兆8645億 | +8.13% | 7.95 | 0.56 |
03/22 | 2,311 | 2,325 | 2,264 | 2,284 | -1.17% | 5,957,600 | 2兆8758億 | +9.28% | 7.98 | 0.57 |
03/21 | 2,268 | 2,314 | 2,252 | 2,311 | +1.9% | 8,431,000 | 2兆9098億 | +11.21% | 8.08 | 0.57 |
03/19 | 2,227 | 2,285 | 2,222 | 2,268 | +2.86% | 8,852,100 | 2兆8557億 | +9.78% | 7.93 | 0.56 |
03/18 | 2,207 | 2,226 | 2,185 | 2,205 | -0.05% | 5,920,300 | 2兆7763億 | +7.3% | 7.71 | 0.55 |
03/15 | 2,147 | 2,240 | 2,143 | 2,206 | +4.45% | 21,225,900 | 2兆7776億 | +7.77% | 7.71 | 0.55 |
03/14 | 2,092 | 2,149 | 2,085 | 2,112 | +2.77% | 8,877,300 | 2兆6592億 | +3.53% | 7.38 | 0.52 |
03/13 | 2,079 | 2,096 | 2,038 | 2,055 | -0.44% | 5,027,600 | 2兆5875億 | +0.98% | 7.18 | 0.51 |
03/12 | 2,059 | 2,073 | 2,023 | 2,064 | +0.19% | 6,851,900 | 2兆5988億 | +1.47% | 7.21 | 0.51 |
03/11 | 2,126 | 2,131 | 2,036 | 2,060 | -5.03% | 9,571,200 | 2兆5938億 | +1.38% | 7.2 | 0.51 |
03/08 | 2,149 | 2,174 | 2,132 | 2,169 | +0.7% | 6,404,500 | 2兆7310億 | +6.79% | 7.58 | 0.54 |
03/07 | 2,159 | 2,178 | 2,146 | 2,154 | +0.37% | 6,710,000 | 2兆7121億 | +6.32% | 7.53 | 0.53 |
03/06 | 2,118 | 2,149 | 2,107 | 2,146 | +1.75% | 6,127,200 | 2兆7021億 | +6.13% | 7.5 | 0.53 |
03/05 | 2,071 | 2,128 | 2,069 | 2,109 | +1.35% | 7,912,800 | 2兆6555億 | +4.46% | 7.37 | 0.52 |
03/04 | 2,095 | 2,123 | 2,073 | 2,081 | +0.63% | 7,944,900 | 2兆6202億 | +3.33% | 7.27 | 0.52 |
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 | |
2008年 3月期 | 3,325 1,330,000 10/16 | 2,283 913,000 1/22 | 8,705,200 21,763 3/13 | - | - | +17.13% 2/25 | -20.92% 1/22 |
2009年 3月期 | 3,600 1,440,000 5/21 | 1,060 424,000 10/28 | 11,911,200 29,778 12/12 | - | - | +22.25% 12/12 | -38.71% 10/27 |
2010年 3月期 | 2,123 849,000 6/8 849,000 6/5 | 1,465 586,000 4/28 | 9,463,600 23,659 5/29 | - | - | +15.58% 6/5 | -12.74% 11/27 |
2011年 3月期 | 1,823 729,000 4/5 | 933 373,000 8/31 | 123,658,800 309,147 8/3 | 1兆7192億 | 8796億8655万 | +12.37% 4/1 | -20.38% 7/9 |
2012年 3月期 | 1,685 674,000 4/4 | 1,125 450,000 10/4 | 22,082,400 55,206 11/11 | 1兆5895億 | 1兆612億 | +13.73% 2/24 | -17.49% 8/22 |
2013年 3月期 | 1,420 568,000 4/2 | 1,046 418,500 7/26 | 15,502,400 38,756 1/29 | 1兆3395億 | 9869億9416万 | +12.76% 1/29 | -10.77% 6/4 |
2014年 3月期 | 1,358 3/31 | 995 398,000 6/27 398,000 6/25 | 21,373,200 53,433 5/13 | 1兆9858億 | 9386億4678万 | +11.83% 4/21 | -10.69% 2/4 |
2015年 3月期 | 1,661 6/13 | 1,181 1/13 | 15,181,400 6/13 | 2兆4289億 | 1兆7270億 | +10.28% 6/13 | -15.43% 10/16 |
2016年 3月期 | 1,556 6/10 | 800 2/24 | 21,994,400 2/19 | 2兆2753億 | 1兆1698億 | +12.72% 10/9 | -16.68% 1/21 |
2017年 3月期 | 1,306 12/12 | 735 7/8 | 20,262,600 12/1 | 1兆9097億 | 1兆748億 | +16.65% 12/1 | -10.73% 6/27 |
2018年 3月期 | 1,529 1/15 | 988 5/31 | 15,048,000 4/7 | 2兆2358億 | 1兆4447億 | +11.52% 11/10 | -11.34% 2/9 |
2019年 3月期 | 1,477 10/4 10/2 | 853 6/3 | 16,928,600 6/21 | 2兆1598億 | 1兆2473億 | +19.24% 9/17 | -18.77% 12/25 |
2020年 12月期 | 1,217 1/8 | 489 11/2 10/30 | 28,354,200 3/13 | 1兆7796億 | 7150億7624万 | +13.6% 11/26 | -40.35% 3/19 |
2021年 12月期 | 1,031 12/24 | 539 1/4 | 35,292,500 10/7 | 1兆5076億 | 7881億9242万 | +22.99% 2/17 | -9.23% 7/21 |
2022年 12月期 | 1,831 6/9 | 989 1/6 | 35,553,900 3/3 | 2兆5389億 | 1兆4462億 | +19.78% 3/7 | -15.36% 7/6 |
2023年 12月期 | 2,369 9/28 | 1,301 1/5 | 41,718,300 8/10 | 3兆2850億 | 1兆8040億 | +19.2% 8/10 | -12.75% 10/6 |
最新 | 2,262 2024/7/26 | 5,229,200 | 2兆8481億 | -5.75% 2,400 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- 80%(1.8倍)
- 2022/12/30 vs 2021/12/30
- 39%(1.39倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/07/26 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
489円(2020/11/02) - 363%(4.63倍)
2,262円(7/26)