株価チャート
株価
7/26
- 前日 (7/25)
- 6,088
- 始値
- 6,035
- 高値
- 6,277
- 安値
- 5,992
- 終値 +1.02%
- 6,150
- 出来高 -11.56%
- 1,554,300
乖離率
- 株価（5日）
移動平均値 - -1.66%
6,254 - 株価（25日）
移動平均値 - +10.39%
5,571 - 出来高（5日）
移動平均値 - -34.93%
2,388,580
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 | 6,035 | 6,277 | 5,992 | 6,150 | +1.02% | 1,554,300 | 1兆2673億 | +10.39% | 11.93 | 1.55 |
| 07/25 | 6,085 | 6,146 | 6,000 | 6,088 | -3.13% | 1,757,500 | 1兆2545億 | +10.07% | 11.81 | 1.53 |
| 07/24 | 6,252 | 6,400 | 6,206 | 6,285 | -0.55% | 1,942,100 | 1兆2951億 | +14.36% | 12.19 | 1.58 |
| 07/23 | 6,571 | 6,749 | 6,217 | 6,320 | -1.63% | 4,728,000 | 1兆3023億 | +15.86% | 12.26 | 1.59 |
| 07/22 | 6,389 | 6,440 | 6,255 | 6,425 | +0.8% | 1,961,000 | 1兆3239億 | +18.61% | 12.46 | 1.61 |
| 07/19 | 6,170 | 6,375 | 6,150 | 6,374 | +4.01% | 2,926,200 | 1兆3134億 | +18.39% | 12.36 | 1.6 |
| 07/18 | 5,982 | 6,213 | 5,950 | 6,128 | +0.79% | 1,925,800 | 1兆2627億 | +14.67% | 11.89 | 1.54 |
| 07/17 | 5,920 | 6,086 | 5,898 | 6,080 | +6.29% | 2,545,300 | 1兆2528億 | +14.46% | 11.79 | 1.53 |
| 07/16 | 5,700 | 5,793 | 5,696 | 5,720 | +0.7% | 1,315,000 | 1兆1786億 | +8.23% | 11.1 | 1.44 |
| 07/12 | 5,547 | 5,801 | 5,535 | 5,680 | +4.74% | 2,901,800 | 1兆1704億 | +7.74% | 11.02 | 1.43 |
| 07/11 | 5,400 | 5,437 | 5,323 | 5,423 | +3.2% | 1,226,100 | 1兆1174億 | +3% | 10.52 | 1.36 |
| 07/10 | 5,260 | 5,307 | 5,197 | 5,255 | -0.4% | 639,600 | 1兆828億 | -0.27% | 10.19 | 1.32 |
| 07/09 | 5,339 | 5,374 | 5,256 | 5,276 | -0.92% | 997,800 | 1兆872億 | -0.08% | 10.23 | 1.33 |
| 07/08 | 5,280 | 5,360 | 5,226 | 5,325 | -0.04% | 1,138,200 | 1兆973億 | +0.59% | 10.33 | 1.34 |
| 07/05 | 5,346 | 5,436 | 5,302 | 5,327 | +3.52% | 1,932,600 | 1兆977億 | +0.55% | 10.33 | 1.34 |
| 07/04 | 5,080 | 5,150 | 5,079 | 5,146 | +2.14% | 754,300 | 1兆604億 | -2.94% | 9.98 | 1.29 |
| 07/03 | 5,093 | 5,110 | 4,977 | 5,038 | -1% | 1,364,400 | 1兆381億 | -5.09% | 9.77 | 1.27 |
| 07/02 | 5,039 | 5,099 | 4,975 | 5,089 | 0% | 1,181,100 | 1兆486億 | -4.34% | 9.87 | 1.28 |
| 07/01 | 5,189 | 5,202 | 5,082 | 5,089 | -0.55% | 848,300 | 1兆486億 | -4.63% | 9.87 | 1.28 |
| 06/28 | 5,170 | 5,179 | 5,103 | 5,117 | -0.25% | 1,088,800 | 1兆544億 | -4.43% | 9.93 | 1.29 |
| 06/27 | 5,121 | 5,163 | 5,070 | 5,130 | -2.01% | 1,308,500 | 1兆571億 | -4.52% | 9.95 | 1.29 |
| 06/26 | 5,226 | 5,235 | 5,176 | 5,235 | -0.59% | 978,700 | 1兆787億 | -3% | 10.15 | 1.32 |
| 06/25 | 5,221 | 5,340 | 5,210 | 5,266 | +1.39% | 759,500 | 1兆851億 | -2.86% | 10.22 | 1.32 |
| 06/24 | 5,183 | 5,221 | 5,117 | 5,194 | +1.5% | 768,800 | 1兆703億 | -4.66% | 10.08 | 1.31 |
| 06/21 | 5,170 | 5,208 | 5,107 | 5,117 | -0.47% | 917,100 | 1兆544億 | -6.64% | 9.93 | 1.29 |
| 06/20 | 5,156 | 5,170 | 5,045 | 5,141 | -1.29% | 1,342,600 | 1兆593億 | -6.73% | 9.97 | 1.29 |
| 06/19 | 5,247 | 5,266 | 5,163 | 5,208 | -1.16% | 1,103,300 | 1兆731億 | -6.09% | 10.1 | 1.31 |
| 06/18 | 5,381 | 5,402 | 5,243 | 5,269 | -2.06% | 932,700 | 1兆857億 | -5.37% | 10.22 | 1.32 |
| 06/17 | 5,502 | 5,529 | 5,354 | 5,380 | -3.67% | 1,106,900 | 1兆1086億 | -3.71% | 10.44 | 1.35 |
| 06/14 | 5,383 | 5,585 | 5,368 | 5,585 | +3.56% | 1,416,800 | 1兆1508億 | -0.39% | 10.83 | 1.4 |
| 06/13 | 5,457 | 5,514 | 5,393 | 5,393 | +1.32% | 1,067,200 | 1兆1113億 | -4.04% | 10.46 | 1.36 |
| 06/12 | 5,405 | 5,458 | 5,323 | 5,323 | -1.54% | 834,800 | 1兆968億 | -5.45% | 10.33 | 1.34 |
| 06/11 | 5,379 | 5,449 | 5,340 | 5,406 | +0.11% | 1,032,900 | 1兆1139億 | -4.15% | 10.49 | 1.36 |
| 06/10 | 5,434 | 5,483 | 5,353 | 5,400 | -1.78% | 1,067,400 | 1兆1127億 | -4.41% | 10.47 | 1.36 |
| 06/07 | 5,470 | 5,507 | 5,436 | 5,498 | -0.15% | 619,800 | 1兆1329億 | -2.64% | 10.67 | 1.38 |
| 06/06 | 5,562 | 5,599 | 5,441 | 5,506 | -0.83% | 1,015,300 | 1兆1345億 | -2.41% | 10.68 | 1.38 |
| 06/05 | 5,659 | 5,674 | 5,552 | 5,552 | -1.23% | 1,167,300 | 1兆1440億 | -1.16% | 10.77 | 1.4 |
| 06/04 | 5,370 | 5,631 | 5,351 | 5,621 | +3.65% | 1,439,800 | 1兆1582億 | +0.66% | 10.9 | 1.41 |
| 06/03 | 5,476 | 5,575 | 5,406 | 5,423 | -0.06% | 1,060,800 | 1兆1174億 | -2.25% | 10.52 | 1.36 |
| 05/31 | 5,324 | 5,443 | 5,297 | 5,426 | +2.44% | 1,194,600 | 1兆1181億 | -1.77% | 10.53 | 1.36 |
| 05/30 | 5,320 | 5,333 | 5,241 | 5,297 | -0.94% | 1,051,200 | 1兆915億 | -3.55% | 10.28 | 1.33 |
| 05/29 | 5,481 | 5,486 | 5,333 | 5,347 | -2.55% | 1,220,500 | 1兆1018億 | -2.07% | 10.37 | 1.34 |
| 05/28 | 5,531 | 5,566 | 5,425 | 5,487 | -0.65% | 1,004,600 | 1兆1306億 | +1.24% | 10.64 | 1.38 |
| 05/27 | 5,663 | 5,663 | 5,497 | 5,523 | -1.16% | 1,161,100 | 1兆1381億 | +2.66% | 10.71 | 1.39 |
| 05/24 | 5,680 | 5,681 | 5,572 | 5,588 | -2.44% | 1,278,500 | 1兆1514億 | +4.7% | 10.84 | 1.4 |
| 05/23 | 5,701 | 5,735 | 5,606 | 5,728 | -1.98% | 1,299,000 | 1兆1803億 | +8.12% | 11.11 | 1.44 |
| 05/22 | 5,916 | 5,925 | 5,804 | 5,844 | -1.85% | 855,800 | 1兆2042億 | +11.08% | 11.34 | 1.47 |
| 05/21 | 6,000 | 6,055 | 5,920 | 5,954 | -0.82% | 1,102,100 | 1兆2269億 | +14.04% | 11.55 | 1.5 |
| 05/20 | 5,883 | 6,028 | 5,860 | 6,003 | +1.66% | 1,193,700 | 1兆2370億 | +16.02% | 11.64 | 1.51 |
| 05/17 | 5,788 | 5,909 | 5,750 | 5,905 | -1.39% | 1,585,000 | 1兆2168億 | +15.02% | 11.45 | 1.48 |
| 05/16 | 5,848 | 6,016 | 5,827 | 5,988 | +4.1% | 1,636,700 | 1兆2339億 | +17.46% | 11.62 | 1.5 |
| 05/15 | 5,822 | 5,839 | 5,732 | 5,752 | +0.21% | 1,118,100 | 1兆1852億 | +13.77% | 11.16 | 1.45 |
| 05/14 | 5,850 | 5,889 | 5,690 | 5,740 | -2.58% | 1,507,500 | 1兆1828億 | +14.34% | 11.13 | 1.44 |
| 05/13 | 5,835 | 5,941 | 5,759 | 5,892 | -0.1% | 1,473,500 | 1兆2141億 | +18.15% | 11.43 | 1.48 |
| 05/10 | 5,734 | 5,898 | 5,688 | 5,898 | +4.35% | 1,853,400 | 1兆2153億 | +19.32% | 11.44 | 1.48 |
| 05/09 | 5,621 | 5,720 | 5,566 | 5,652 | +1.62% | 1,301,900 | 1兆1646億 | +15.37% | 10.96 | 1.42 |
| 05/08 | 5,559 | 5,610 | 5,545 | 5,562 | -1.26% | 1,079,900 | 1兆1461億 | +14.26% | 10.79 | 1.4 |
| 05/07 | 5,400 | 5,633 | 5,400 | 5,633 | +5.09% | 2,088,800 | 1兆1607億 | +16.34% | 10.93 | 1.42 |
| 05/02 | 5,348 | 5,367 | 5,208 | 5,360 | +0.02% | 1,875,100 | 1兆1045億 | +11.53% | 10.4 | 1.35 |
| 05/01 | 5,204 | 5,398 | 5,133 | 5,359 | +9.7% | 3,842,700 | 1兆1043億 | +12.16% | 10.4 | 1.35 |
| 04/30 | 4,850 | 4,932 | 4,792 | 4,885 | +3.12% | 1,571,600 | 1兆66億 | +2.95% | 9.48 | 1.23 |
| 04/26 | 4,745 | 4,749 | 4,652 | 4,737 | +0.32% | 774,200 | 9761億3354万 | +0.13% | 9.19 | 1.19 |
| 04/25 | 4,805 | 4,823 | 4,716 | 4,722 | -2.01% | 862,400 | 9730億4255万 | -0.06% | 9.16 | 1.19 |
| 04/24 | 4,762 | 4,832 | 4,722 | 4,819 | +4.26% | 1,371,200 | 9930億3093万 | +2.16% | 9.35 | 1.21 |
| 04/23 | 4,530 | 4,654 | 4,530 | 4,622 | +2.53% | 1,446,200 | 9524億3597万 | -1.62% | 8.97 | 1.16 |
| 04/22 | 4,452 | 4,514 | 4,405 | 4,508 | +4.11% | 1,394,400 | 9289億2374万 | -3.72% | 8.74 | 1.13 |
| 04/19 | 4,427 | 4,453 | 4,262 | 4,330 | -3.61% | 1,841,400 | 8922億4485万 | -7.22% | 8.4 | 1.09 |
| 04/18 | 4,493 | 4,504 | 4,389 | 4,492 | +0.79% | 1,267,700 | 9256億2676万 | -3.63% | 8.71 | 1.13 |
| 04/17 | 4,582 | 4,587 | 4,453 | 4,457 | -3.26% | 1,337,000 | 9184億1462万 | -4.09% | 8.65 | 1.12 |
| 04/16 | 4,732 | 4,757 | 4,587 | 4,607 | -4.06% | 1,613,500 | 9493億2380万 | -0.63% | 8.94 | 1.16 |
| 04/15 | 4,819 | 4,839 | 4,766 | 4,802 | -0.66% | 831,800 | 9895億572万 | +3.92% | 9.31 | 1.21 |
| 04/12 | 4,792 | 4,896 | 4,761 | 4,834 | +0.75% | 1,177,000 | 9960億9968万 | +5.04% | 9.38 | 1.21 |
| 04/11 | 4,855 | 4,866 | 4,766 | 4,798 | -3.94% | 2,033,500 | 9886億8148万 | +4.74% | 9.31 | 1.21 |
| 04/10 | 5,009 | 5,053 | 4,966 | 4,995 | -0.04% | 764,500 | 1兆292億 | +9.49% | 9.69 | 1.26 |
| 04/09 | 4,972 | 5,018 | 4,931 | 4,997 | +0.77% | 811,800 | 1兆296億 | +10.24% | 9.69 | 1.26 |
| 04/08 | 4,934 | 5,040 | 4,913 | 4,959 | +2.29% | 982,700 | 1兆218億 | +10.05% | 9.62 | 1.25 |
| 04/05 | 4,846 | 4,892 | 4,812 | 4,848 | -0.98% | 810,900 | 9989億8454万 | +8.19% | 9.4 | 1.22 |
| 04/04 | 4,868 | 4,905 | 4,825 | 4,896 | +2.04% | 764,200 | 1兆88億 | +9.83% | 9.5 | 1.23 |
| 04/03 | 4,729 | 4,836 | 4,687 | 4,798 | +0.06% | 844,600 | 9886億8148万 | +8.26% | 9.31 | 1.21 |
| 04/02 | 4,850 | 4,888 | 4,738 | 4,795 | -1.74% | 935,600 | 9880億6330万 | +8.75% | 9.3 | 1.2 |
| 04/01 | 4,971 | 4,998 | 4,857 | 4,880 | -0.69% | 1,050,600 | 1兆55億 | +11.21% | 9.47 | 1.23 |
| 03/29 | 4,782 | 4,979 | 4,782 | 4,914 | +3.54% | 1,526,800 | 1兆125億 | +12.65% | 9.53 | 1.23 |
| 03/28 | 4,654 | 4,779 | 4,650 | 4,746 | +2.22% | 1,106,700 | 9779億6630万 | +9.61% | 9.21 | 1.19 |
| 03/27 | 4,560 | 4,662 | 4,549 | 4,643 | +2.29% | 855,700 | 9567億4200万 | +7.88% | 9.01 | 1.17 |
| 03/26 | 4,529 | 4,553 | 4,495 | 4,539 | +0.22% | 486,500 | 9353億1164万 | +5.98% | 8.8 | 1.14 |
| 03/25 | 4,600 | 4,608 | 4,520 | 4,529 | -1.18% | 609,400 | 9332億5102万 | +6.14% | 8.79 | 1.14 |
| 03/22 | 4,580 | 4,654 | 4,523 | 4,583 | +1.17% | 1,140,900 | 9443億7833万 | +7.89% | 8.89 | 1.15 |
| 03/21 | 4,560 | 4,584 | 4,487 | 4,530 | +4.14% | 1,568,700 | 9334億4486万 | +7.07% | 8.79 | 1.14 |
| 03/19 | 4,220 | 4,369 | 4,215 | 4,350 | +3.28% | 1,021,200 | 8963億5433万 | +3.06% | 8.44 | 1.09 |
| 03/18 | 4,170 | 4,217 | 4,152 | 4,212 | +1.84% | 612,300 | 8679億1826万 | -0.09% | 8.17 | 1.06 |
| 03/15 | 4,080 | 4,185 | 4,072 | 4,136 | -1.31% | 1,063,800 | 8522億5782万 | -1.97% | 8.02 | 1.04 |
| 03/14 | 4,125 | 4,191 | 4,103 | 4,191 | +1.35% | 569,200 | 8635億9103万 | -0.83% | 8.13 | 1.05 |
| 03/13 | 4,200 | 4,232 | 4,120 | 4,135 | -1.27% | 552,200 | 8520億5176万 | -2.25% | 8.02 | 1.04 |
| 03/12 | 4,160 | 4,188 | 4,094 | 4,188 | -0.83% | 774,200 | 8629億7286万 | -1.23% | 8.12 | 1.05 |
| 03/11 | 4,245 | 4,274 | 4,175 | 4,223 | -2.54% | 725,700 | 8701億8491万 | -0.61% | 8.19 | 1.06 |
| 03/08 | 4,290 | 4,358 | 4,242 | 4,333 | +0.39% | 926,600 | 8928億5134万 | +1.86% | 8.41 | 1.09 |
| 03/07 | 4,350 | 4,350 | 4,289 | 4,316 | -0.19% | 762,200 | 8893億4834万 | +1.41% | 8.37 | 1.08 |
| 03/06 | 4,265 | 4,350 | 4,253 | 4,324 | +1.34% | 782,000 | 8909億9681万 | +1.55% | 8.39 | 1.09 |
| 03/05 | 4,279 | 4,286 | 4,227 | 4,267 | -1.11% | 821,500 | 8792億5148万 | +0.16% | 8.28 | 1.07 |
| 03/04 | 4,375 | 4,390 | 4,297 | 4,315 | -0.32% | 916,600 | 8891億4228万 | +1.24% | 8.37 | 1.08 |
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 | 1,374 6/1 | 630 3/17 | 3,621,000 6/22 | - | - | +13.06% 5/2 | -15.97% 3/17 |
| 2009年 3月期 | 947 6/16 | 498 10/10 | 2,273,100 5/9 | - | - | +18.91% 5/9 | -18.61% 10/8 |
| 2010年 3月期 | 838 6/30 | 581 11/27 | 1,648,700 6/17 | - | - | +13.99% 6/22 | -10.4% 1/29 |
| 2011年 3月期 | 876 3/16 | 551 10/20 10/13 | 1,802,400 3/16 | 1554億1116万 | 977億5291万 | +11.43% 11/10 | -6.89% 4/19 |
| 2012年 3月期 | 780 4/1 | 621 9/26 | 720,600 2/29 | 1383億7980万 | 1101億7161万 | +7.2% 9/29 | -10.61% 8/10 |
| 2013年 3月期 | 1,090 3/19 | 619 8/13 | 771,700 8/13 | 1933億7690万 | 1098億1679万 | +15.82% 3/18 | -7.76% 5/28 |
| 2014年 3月期 | 1,368 5/13 | 930 8/30 | 1,290,900 5/23 | 2426億9688万 | 1649億9130万 | +21.04% 5/13 | -13.85% 2/4 |
| 2015年 3月期 | 1,347 3/31 | 1,009 5/7 | 1,420,200 2/6 | 2389億7159万 | 1790億693万 | +10.07% 11/14 | -7.49% 10/17 |
| 2016年 3月期 | 1,742 11/27 | 1,205 2/12 | 2,029,900 11/6 | 3090億4863万 | 2137億7933万 | +12.31% 11/13 | -16.27% 2/12 |
| 2017年 3月期 | 1,787 3/29 | 1,190 4/6 | 2,878,200 5/12 | 3170億3209万 | 2111億1818万 | +12.87% 5/17 | -7.67% 8/18 |
| 2018年 3月期 | 2,059 1/9 | 1,547 4/11 | 1,882,500 2/6 | 3759億8933万 | 2744億5363万 | +7.4% 5/11 | -8.68% 2/13 |
| 2019年 3月期 | 2,004 10/2 | 1,360 12/25 | 2,633,000 10/30 | 3661億2265万 | 2484億6892万 | +8.35% 9/25 | -13.08% 10/25 |
| 2020年 3月期 | 2,285 12/21 | 1,095 3/18 3/17 | 2,336,300 8/13 | 4176億4849万 | 2001億1347万 | +24.25% 8/25 | -29.21% 3/17 |
| 2021年 12月期 | 2,582 4/30 | 1,910 2/26 | 9,675,000 7/12 | 4719億8943万 | 3491億662万 | +12.15% 3/18 | -11.02% 5/13 |
| 2022年 12月期 | 2,471 12/16 | 1,822 5/19 | 7,055,600 8/10 | 4972億309万 | 3665億8810万 | +13.2% 8/22 | -8.76% 5/12 |
| 2023年 12月期 | 4,344 12/25 | 2,274 1/5 | 4,840,400 8/9 | 8951億1798万 | 4575億6731万 | +19.49% 8/16 | -13.98% 10/4 |
| 最新 | 6,150 2024/7/26 | 1,554,300 | 1兆2673億 | +10.39% 5,571 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 44%（1.44倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- 15%（1.15倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- -26%（0.74倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39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
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 80%（1.8倍）
- 2024/07/26 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
342円（1983/02/10） - 1697%（17.97倍）
6,150円（7/26）