株価チャート
株価
7/26
- 前日 (7/25)
- 1,497
- 始値
- 1,527
- 高値
- 1,541
- 安値
- 1,490
- 終値 -0.27%
- 1,493
- 出来高 -13.11%
- 4,792,900
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,501 - 株価（25日）
移動平均値 - -2.42%
1,530 - 出来高（5日）
移動平均値 - -8.34%
5,228,900
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 | 1,527 | 1,541 | 1,490 | 1,493 | -0.27% | 4,792,900 | 1兆138億 | -2.42% | 23.04 | 2.82 |
| 07/25 | 1,462 | 1,510 | 1,460 | 1,497 | +0.4% | 5,515,900 | 1兆165億 | -2.16% | 23.1 | 2.83 |
| 07/24 | 1,503 | 1,521 | 1,485 | 1,491 | -0.86% | 5,619,300 | 1兆124億 | -2.49% | 23.01 | 2.82 |
| 07/23 | 1,525 | 1,545 | 1,497 | 1,504 | -1.05% | 5,603,600 | 1兆213億 | -1.64% | 23.21 | 2.84 |
| 07/22 | 1,566 | 1,574 | 1,515 | 1,520 | -3.74% | 4,612,800 | 1兆321億 | -0.52% | 23.46 | 2.88 |
| 07/19 | 1,590 | 1,597 | 1,555 | 1,579 | -0.75% | 3,085,500 | 1兆722億 | +3.41% | 24.37 | 2.99 |
| 07/18 | 1,600 | 1,659 | 1,585 | 1,591 | -0.5% | 4,575,400 | 1兆803億 | +4.33% | 24.55 | 3.01 |
| 07/17 | 1,583 | 1,623 | 1,574 | 1,599 | +2.24% | 4,305,200 | 1兆858億 | +5.06% | 24.68 | 3.02 |
| 07/16 | 1,622 | 1,639 | 1,560 | 1,564 | -2.19% | 3,614,700 | 1兆620億 | +2.96% | 24.14 | 2.96 |
| 07/12 | 1,531 | 1,649 | 1,531 | 1,599 | +2.3% | 7,082,100 | 1兆858億 | +5.27% | 24.68 | 3.02 |
| 07/11 | 1,541 | 1,566 | 1,522 | 1,563 | +2.83% | 3,860,200 | 1兆613億 | +2.9% | 24.12 | 2.96 |
| 07/10 | 1,520 | 1,524 | 1,499 | 1,520 | -0.78% | 2,836,400 | 1兆321億 | -0.07% | 23.46 | 2.88 |
| 07/09 | 1,512 | 1,549 | 1,501 | 1,532 | +1.19% | 2,542,400 | 1兆403億 | +0.33% | 23.64 | 2.9 |
| 07/08 | 1,510 | 1,517 | 1,497 | 1,514 | +0.73% | 1,935,100 | 1兆281億 | -1.17% | 23.36 | 2.86 |
| 07/05 | 1,515 | 1,516 | 1,490 | 1,503 | -0.2% | 1,805,700 | 1兆206億 | -2.15% | 23.19 | 2.84 |
| 07/04 | 1,500 | 1,515 | 1,489 | 1,506 | +0.07% | 2,318,000 | 1兆226億 | -2.02% | 23.24 | 2.85 |
| 07/03 | 1,510 | 1,529 | 1,502 | 1,505 | +0.33% | 2,675,000 | 1兆219億 | -2.08% | 23.23 | 2.85 |
| 07/02 | 1,485 | 1,511 | 1,456 | 1,500 | +0.54% | 3,404,800 | 1兆185億 | -2.34% | 23.15 | 2.84 |
| 07/01 | 1,536 | 1,539 | 1,489 | 1,492 | -2.74% | 3,150,100 | 1兆131億 | -2.99% | 23.02 | 2.82 |
| 06/28 | 1,561 | 1,566 | 1,529 | 1,534 | -2.04% | 2,783,000 | 1兆416億 | -0.39% | 23.67 | 2.9 |
| 06/27 | 1,549 | 1,576 | 1,548 | 1,566 | +0.97% | 2,878,600 | 1兆634億 | +1.62% | 24.17 | 2.96 |
| 06/26 | 1,533 | 1,568 | 1,525 | 1,551 | +1.24% | 2,679,000 | 1兆532億 | +0.58% | 23.94 | 2.93 |
| 06/25 | 1,506 | 1,537 | 1,502 | 1,532 | +2% | 2,486,100 | 1兆403億 | -0.71% | 23.64 | 2.9 |
| 06/24 | 1,500 | 1,514 | 1,492 | 1,502 | +0.2% | 1,945,500 | 1兆199億 | -2.78% | 23.18 | 2.84 |
| 06/21 | 1,487 | 1,521 | 1,485 | 1,499 | +0.54% | 2,866,400 | 1兆179億 | -3.23% | 23.13 | 2.84 |
| 06/20 | 1,487 | 1,529 | 1,480 | 1,491 | +0.88% | 3,103,800 | 1兆124億 | -4.05% | 23.01 | 2.82 |
| 06/19 | 1,481 | 1,493 | 1,467 | 1,478 | -0.14% | 2,006,200 | 1兆36億 | -5.32% | 22.81 | 2.8 |
| 06/18 | 1,490 | 1,494 | 1,459 | 1,480 | +0.2% | 3,248,900 | 1兆50億 | -5.67% | 22.84 | 2.8 |
| 06/17 | 1,491 | 1,504 | 1,473 | 1,477 | -1.66% | 3,169,600 | 1兆29億 | -6.34% | 22.79 | 2.79 |
| 06/14 | 1,497 | 1,503 | 1,479 | 1,502 | -0.73% | 4,973,400 | 1兆199億 | -5.18% | 23.18 | 2.84 |
| 06/13 | 1,538 | 1,547 | 1,513 | 1,513 | -0.79% | 2,950,200 | 1兆274億 | -4.72% | 23.35 | 2.86 |
| 06/12 | 1,536 | 1,544 | 1,521 | 1,525 | -0.91% | 3,447,600 | 1兆355億 | -4.39% | 23.53 | 2.88 |
| 06/11 | 1,551 | 1,557 | 1,531 | 1,539 | -0.84% | 3,327,500 | 1兆450億 | -3.93% | 23.75 | 2.91 |
| 06/10 | 1,571 | 1,582 | 1,545 | 1,552 | -3.66% | 4,990,400 | 1兆539億 | -3.48% | 23.95 | 2.94 |
| 06/07 | 1,615 | 1,630 | 1,600 | 1,611 | +0.06% | 2,669,600 | 1兆939億 | -0.06% | 24.86 | 3.05 |
| 06/06 | 1,669 | 1,683 | 1,607 | 1,610 | -2.72% | 3,526,200 | 1兆932億 | -0.25% | 24.85 | 3.05 |
| 06/05 | 1,657 | 1,680 | 1,634 | 1,655 | 0% | 3,291,000 | 1兆1238億 | +2.35% | 25.54 | 3.13 |
| 06/04 | 1,632 | 1,686 | 1,627 | 1,655 | +1.85% | 6,712,600 | 1兆1238億 | +1.78% | 25.54 | 3.13 |
| 06/03 | 1,535 | 1,628 | 1,533 | 1,625 | +6.63% | 5,770,200 | 1兆1034億 | -0.61% | 25.08 | 3.07 |
| 05/31 | 1,505 | 1,525 | 1,498 | 1,524 | +1.6% | 4,683,900 | 1兆348億 | -7.41% | 23.52 | 2.88 |
| 05/30 | 1,467 | 1,507 | 1,462 | 1,500 | +0.2% | 3,015,500 | 1兆185億 | -9.69% | 23.15 | 2.84 |
| 05/29 | 1,530 | 1,536 | 1,488 | 1,497 | -2.73% | 3,919,700 | 1兆165億 | -10.63% | 23.1 | 2.83 |
| 05/28 | 1,538 | 1,556 | 1,533 | 1,539 | -0.39% | 2,342,300 | 1兆450億 | -8.77% | 23.75 | 2.91 |
| 05/27 | 1,549 | 1,549 | 1,513 | 1,545 | -0.39% | 1,935,200 | 1兆491億 | -9.12% | 23.84 | 2.92 |
| 05/24 | 1,513 | 1,563 | 1,502 | 1,551 | -2.33% | 3,880,100 | 1兆532億 | -9.51% | 23.94 | 2.93 |
| 05/23 | 1,584 | 1,592 | 1,564 | 1,588 | +0.51% | 2,812,200 | 1兆783億 | -8.21% | 24.51 | 3 |
| 05/22 | 1,580 | 1,593 | 1,570 | 1,580 | -0.06% | 2,410,300 | 1兆729億 | -9.35% | 24.38 | 2.99 |
| 05/21 | 1,627 | 1,637 | 1,581 | 1,581 | -1.98% | 3,342,300 | 1兆735億 | -10.12% | 24.4 | 2.99 |
| 05/20 | 1,635 | 1,651 | 1,612 | 1,613 | -0.06% | 3,420,600 | 1兆953億 | -9.08% | 24.89 | 3.05 |
| 05/17 | 1,660 | 1,671 | 1,612 | 1,614 | -2.89% | 4,713,500 | 1兆960億 | -9.78% | 24.91 | 3.05 |
| 05/16 | 1,666 | 1,685 | 1,637 | 1,662 | -2.06% | 4,021,700 | 1兆1286億 | -8.02% | 25.65 | 3.14 |
| 05/15 | 1,707 | 1,768 | 1,694 | 1,697 | +1.01% | 3,510,100 | 1兆1523億 | -6.91% | 26.19 | 3.21 |
| 05/14 | 1,645 | 1,694 | 1,636 | 1,680 | +3.07% | 3,569,100 | 1兆1408億 | -8.5% | 25.93 | 3.18 |
| 05/13 | 1,610 | 1,635 | 1,599 | 1,630 | +0.37% | 3,177,400 | 1兆1068億 | -12.08% | 25.15 | 3.08 |
| 05/10 | 1,687 | 1,694 | 1,617 | 1,624 | -3.91% | 4,010,800 | 1兆1027億 | -13.29% | 25.06 | 3.07 |
| 05/09 | 1,678 | 1,708 | 1,676 | 1,690 | +0.78% | 2,926,800 | 1兆1476億 | -10.82% | 26.08 | 3.2 |
| 05/08 | 1,678 | 1,722 | 1,675 | 1,677 | -1.35% | 2,955,500 | 1兆1387億 | -12.38% | 25.88 | 3.17 |
| 05/07 | 1,651 | 1,702 | 1,639 | 1,700 | +3.22% | 5,285,700 | 1兆1544億 | -12.05% | 26.23 | 3.22 |
| 05/02 | 1,660 | 1,665 | 1,618 | 1,647 | -0.48% | 5,109,100 | 1兆1184億 | -15.63% | 25.42 | 3.12 |
| 05/01 | 1,665 | 1,681 | 1,610 | 1,655 | -2.19% | 8,423,200 | 1兆1238億 | -16.08% | 25.54 | 3.13 |
| 04/30 | 1,710 | 1,729 | 1,657 | 1,692 | -9.9% | 13,090,300 | 1兆1489億 | -15.06% | 26.11 | 3.2 |
| 04/26 | 1,836 | 1,885 | 1,809 | 1,878 | -0.27% | 3,917,400 | 1兆2752億 | -6.52% | 28.98 | 3.55 |
| 04/25 | 1,899 | 1,902 | 1,871 | 1,883 | -1.21% | 2,075,000 | 1兆2786億 | -6.69% | 29.06 | 3.56 |
| 04/24 | 1,898 | 1,926 | 1,868 | 1,906 | +1.17% | 2,323,700 | 1兆2942億 | -5.97% | 29.41 | 3.61 |
| 04/23 | 1,860 | 1,899 | 1,856 | 1,884 | +1.24% | 2,664,400 | 1兆2793億 | -7.37% | 29.07 | 3.56 |
| 04/22 | 1,830 | 1,866 | 1,813 | 1,861 | +3.97% | 3,460,300 | 1兆2637億 | -8.86% | 28.72 | 3.52 |
| 04/19 | 1,850 | 1,857 | 1,777 | 1,790 | -4.99% | 5,649,000 | 1兆2155億 | -12.6% | 27.62 | 3.39 |
| 04/18 | 1,881 | 1,898 | 1,861 | 1,884 | -0.58% | 1,684,800 | 1兆2793億 | -8.41% | 29.07 | 3.56 |
| 04/17 | 1,933 | 1,936 | 1,885 | 1,895 | -1.97% | 2,441,200 | 1兆2868億 | -8.1% | 29.24 | 3.58 |
| 04/16 | 1,879 | 1,945 | 1,856 | 1,933 | +1.1% | 3,877,100 | 1兆3126億 | -6.57% | 29.83 | 3.66 |
| 04/15 | 1,946 | 1,959 | 1,898 | 1,912 | -3.43% | 3,672,300 | 1兆2983億 | -7.86% | 29.51 | 3.62 |
| 04/12 | 1,980 | 2,031 | 1,962 | 1,980 | +1.12% | 3,359,900 | 1兆3445億 | -4.9% | 30.56 | 3.75 |
| 04/11 | 1,975 | 1,991 | 1,928 | 1,958 | -2.3% | 4,313,700 | 1兆3295億 | -6.14% | 30.22 | 3.7 |
| 04/10 | 2,055 | 2,059 | 1,997 | 2,004 | -2.15% | 3,674,800 | 1兆3608億 | -4.25% | 30.93 | 3.79 |
| 04/09 | 2,056 | 2,064 | 2,012 | 2,048 | -0.34% | 2,593,000 | 1兆3907億 | -2.34% | 31.61 | 3.87 |
| 04/08 | 2,067 | 2,088 | 2,046 | 2,055 | +0.98% | 2,830,600 | 1兆3954億 | -2.19% | 31.71 | 3.89 |
| 04/05 | 2,110 | 2,120 | 2,020 | 2,035 | -4.28% | 4,388,300 | 1兆3818億 | -3.37% | 31.4 | 3.85 |
| 04/04 | 2,138 | 2,154 | 2,111 | 2,126 | +0.62% | 3,075,600 | 1兆4436億 | +0.71% | 32.81 | 4.02 |
| 04/03 | 2,118 | 2,151 | 2,100 | 2,113 | -2.54% | 4,161,600 | 1兆4348億 | 0% | 32.61 | 4 |
| 04/02 | 2,154 | 2,196 | 2,142 | 2,168 | -0.32% | 3,253,200 | 1兆4721億 | +2.55% | 33.46 | 4.1 |
| 04/01 | 2,168 | 2,205 | 2,153 | 2,175 | +1.78% | 2,693,500 | 1兆4769億 | +3.03% | 33.57 | 4.11 |
| 03/29 | 2,175 | 2,185 | 2,129 | 2,137 | -1.48% | 3,834,400 | 1兆4511億 | +1.47% | 32.05 | 4.12 |
| 03/28 | 2,149 | 2,179 | 2,128 | 2,169 | +0.98% | 3,499,900 | 1兆4728億 | +3.14% | 32.53 | 4.19 |
| 03/27 | 2,163 | 2,168 | 2,132 | 2,148 | -0.69% | 2,858,200 | 1兆4586億 | +2.29% | 32.22 | 4.14 |
| 03/26 | 2,101 | 2,173 | 2,095 | 2,163 | +2.46% | 3,460,000 | 1兆4687億 | +3.1% | 32.44 | 4.17 |
| 03/25 | 2,132 | 2,133 | 2,104 | 2,111 | -0.28% | 2,232,300 | 1兆4334億 | +0.76% | 31.66 | 4.07 |
| 03/22 | 2,115 | 2,133 | 2,109 | 2,117 | +0.52% | 2,544,700 | 1兆4375億 | +1.24% | 31.75 | 4.08 |
| 03/21 | 2,103 | 2,122 | 2,090 | 2,106 | +1.35% | 2,496,600 | 1兆4300億 | +0.91% | 31.59 | 4.06 |
| 03/19 | 2,071 | 2,085 | 2,048 | 2,078 | -0.14% | 1,873,700 | 1兆4110億 | -0.34% | 31.17 | 4.01 |
| 03/18 | 2,019 | 2,081 | 2,016 | 2,081 | +3.58% | 2,459,100 | 1兆4131億 | +0.05% | 31.21 | 4.02 |
| 03/15 | 2,006 | 2,019 | 1,988 | 2,009 | -0.3% | 2,017,900 | 1兆3642億 | -3.18% | 30.13 | 3.88 |
| 03/14 | 2,016 | 2,024 | 1,993 | 2,015 | -0.15% | 2,704,200 | 1兆3682億 | -2.84% | 30.22 | 3.89 |
| 03/13 | 2,060 | 2,068 | 2,006 | 2,018 | -2.09% | 2,989,100 | 1兆3703億 | -2.7% | 30.27 | 3.89 |
| 03/12 | 2,081 | 2,081 | 2,007 | 2,061 | -1.06% | 3,011,000 | 1兆3995億 | -0.72% | 30.91 | 3.98 |
| 03/11 | 2,071 | 2,083 | 2,046 | 2,083 | -0.43% | 2,274,400 | 1兆4144億 | +0.34% | 31.24 | 4.02 |
| 03/08 | 2,102 | 2,114 | 2,063 | 2,092 | +0.14% | 3,264,600 | 1兆4205億 | +0.82% | 31.38 | 4.04 |
| 03/07 | 2,140 | 2,150 | 2,083 | 2,089 | -2.15% | 2,833,900 | 1兆4185億 | +0.19% | 31.33 | 4.03 |
| 03/06 | 2,075 | 2,158 | 2,068 | 2,135 | +2.25% | 3,309,400 | 1兆4497億 | +1.86% | 32.02 | 4.12 |
| 03/05 | 2,152 | 2,155 | 2,087 | 2,088 | -3.56% | 3,377,000 | 1兆4178億 | -0.76% | 31.32 | 4.03 |
| 03/04 | 2,186 | 2,235 | 2,162 | 2,165 | -0.23% | 3,116,700 | 1兆4701億 | +2.32% | 32.47 | 4.18 |
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 | |
| 2008年 3月期 | 202 485,000 11/1 | 105 252,000 9/25 | 10,262,400 4,276 10/22 | - | - | +34.18% 10/22 | -17.06% 1/7 |
| 2009年 3月期 | 185 444,000 4/28 | 87 208,000 10/8 | 13,783,200 5,743 3/18 | - | - | +28.04% 2/4 | -40.03% 10/8 |
| 2010年 3月期 | 148 354,000 7/29 | 108 258,700 11/25 | 8,416,800 3,507 4/24 | - | - | +10.56% 2/3 | -10.93% 11/18 |
| 2011年 3月期 | 215 515,000 3/2 | 130 311,000 5/25 | 13,394,400 5,581 3/2 | 1347億9198万 | 813億9865万 | +12.12% 12/6 | -6.8% 5/25 |
| 2012年 3月期 | 328 394,000 9/30 | 201 483,000 4/6 482,500 4/5 | 12,734,400 5,306 7/27 | 2062億4481万 | 1262億8569万 | +16.7% 4/27 | -12.32% 12/14 |
| 2013年 3月期 | 472 188,800 3/21 | 250 301,000 4/11 300,500 4/3 | 16,674,000 41,685 11/30 | 2964億9000万 | 1573億93万 | +22.43% 4/25 | -6.88% 12/20 |
| 2014年 3月期 | 861 344,500 2/25 | 425 170,000 4/2 | 21,671,600 54,179 9/12 | 5567億3990万 | 2669億6664万 | +19.29% 1/27 | -12.84% 6/7 |
| 2015年 3月期 | 1,369 2,738 3/3 | 641 1,282 5/12 | 9,313,400 4,656,700 5/30 | 8855億1793万 | 4144億2316万 | +13.71% 1/28 | -12.3% 5/9 |
| 2016年 3月期 | 1,590 3,180 8/19 | 1,024 2,047 1/21 | 14,229,400 7,114,700 10/27 | 1兆290億 | 6624億7183万 | +20.12% 2/2 | -17.42% 9/8 |
| 2017年 3月期 | 1,970 3,940 7/13 | 1,287 2,573 12/9 | 10,610,400 5,305,200 1/31 | 1兆2753億 | 8330億591万 | +11.79% 9/28 | -15.02% 8/8 |
| 2018年 3月期 | 2,443 4,885 3/30 | 1,367 2,733 4/14 | 10,323,200 5,161,600 4/26 | 1兆5821億 | 8849億959万 | +11.43% 2/19 | -10.99% 5/1 |
| 2019年 3月期 | 2,704 9/27 | 1,350 12/25 | 10,580,600 5,290,300 4/26 | 80億4732万 | 8747億172万 | +15.97% 9/4 | -26.49% 10/29 |
| 2020年 3月期 | 3,475 1/14 | 1,747 4/3 | 58,723,500 9/30 | 2兆3578億 | 1兆1852億 | +27.29% 4/8 | -16.38% 3/16 |
| 2021年 3月期 | 10,675 1/8 | 3,065 4/2 | 11,325,100 1/28 | 7兆2454億 | 2兆799億 | +22.37% 11/30 | -14.87% 3/10 |
| 2022年 3月期 | 8,945 9/17 | 3,862 3/15 | 8,263,600 10/28 | 6兆718億 | 2兆6216億 | +15.89% 9/17 | -18.71% 1/27 |
| 2023年 3月期 | 5,101 8/19 | 3,156 2/27 | 11,755,200 7/29 | 3兆4631億 | 2兆1427億 | +15.82% 8/16 | -19.73% 5/12 |
| 2024年 3月期 | 3,474 4/18 | 1,921 2/8 | 13,314,700 2/1 | 2兆3586億 | 1兆3044億 | +8.42% 1/24 | -16.06% 5/1 |
| 最新 | 1,493 2024/7/26 | 4,792,900 | 1兆138億 | -2.42% 1,530 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 319%（4.19倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 124%（2.24倍）
- 2020/12/30 vs 2019/12/30
- 195%（2.95倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/07/26 vs 2023/12/29
- -36%（0.64倍）
- 過去安値
49円（2004/11/02） - 2971%（30.71倍）
1,493円（7/26）