株価チャート
株価
7/26
- 前日 (7/25)
- 2,662
- 始値
- 2,670
- 高値
- 2,677
- 安値
- 2,640
- 終値 -0.15%
- 2,658
- 出来高 -45.81%
- 60,800
乖離率
- 株価(5日)
移動平均値 - +0.3%
2,650 - 株価(25日)
移動平均値 - -0.08%
2,660 - 出来高(5日)
移動平均値 - -22.61%
78,560
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 | 2,670 | 2,677 | 2,640 | 2,658 | -0.15% | 60,800 | 880億7814万 | -0.08% | 18.93 | 0.94 |
07/25 | 2,633 | 2,675 | 2,627 | 2,662 | +1.1% | 112,200 | 882億1069万 | +0.08% | 18.96 | 0.94 |
07/24 | 2,658 | 2,659 | 2,632 | 2,633 | -0.9% | 51,900 | 872億4972万 | -1.05% | 18.75 | 0.93 |
07/23 | 2,635 | 2,657 | 2,630 | 2,657 | +0.64% | 67,000 | 880億4500万 | -0.23% | 18.92 | 0.94 |
07/22 | 2,645 | 2,663 | 2,635 | 2,640 | -0.04% | 100,900 | 874億8168万 | -0.9% | 18.8 | 0.94 |
07/19 | 2,681 | 2,681 | 2,635 | 2,641 | -0.71% | 92,200 | 875億1481万 | -0.9% | 18.81 | 0.94 |
07/18 | 2,670 | 2,683 | 2,649 | 2,660 | -0.67% | 404,900 | 881億4442万 | -0.15% | 18.94 | 0.94 |
07/17 | 2,664 | 2,685 | 2,655 | 2,678 | +0.64% | 637,900 | 887億4088万 | +0.56% | 19.07 | 0.95 |
07/16 | 2,697 | 2,698 | 2,653 | 2,661 | -0.89% | 238,700 | 881億7755万 | -0.04% | 18.95 | 0.94 |
07/12 | 2,641 | 2,685 | 2,638 | 2,685 | +1.32% | 110,700 | 889億7284万 | +0.86% | 19.12 | 0.95 |
07/11 | 2,643 | 2,663 | 2,632 | 2,650 | +1.03% | 170,200 | 878億1305万 | -0.41% | 18.87 | 0.94 |
07/10 | 2,632 | 2,636 | 2,616 | 2,623 | +0.81% | 174,100 | 869億1835万 | -1.39% | 18.68 | 0.93 |
07/09 | 2,601 | 2,619 | 2,600 | 2,602 | -0.04% | 184,600 | 862億2247万 | -2.22% | 18.53 | 0.92 |
07/08 | 2,643 | 2,648 | 2,603 | 2,603 | -1.25% | 306,400 | 862億5561万 | -2.22% | 18.54 | 0.92 |
07/05 | 2,657 | 2,673 | 2,632 | 2,636 | +0.15% | 162,700 | 873億4913万 | -0.98% | 18.77 | 0.93 |
07/04 | 2,641 | 2,644 | 2,626 | 2,632 | -0.68% | 139,700 | 872億1658万 | -1.02% | 18.74 | 0.93 |
07/03 | 2,640 | 2,656 | 2,637 | 2,650 | +0.08% | 73,200 | 878億1305万 | -0.15% | 18.87 | 0.94 |
07/02 | 2,684 | 2,686 | 2,634 | 2,648 | -1.45% | 169,700 | 877億4677万 | -0.08% | 18.86 | 0.94 |
07/01 | 2,677 | 2,692 | 2,665 | 2,687 | +0.34% | 90,000 | 890億3911万 | +1.51% | 19.14 | 0.95 |
06/28 | 2,703 | 2,703 | 2,678 | 2,678 | -1% | 109,200 | 887億4088万 | +1.17% | 19.07 | 0.95 |
06/27 | 2,710 | 2,721 | 2,699 | 2,705 | -0.15% | 106,100 | 896億3558万 | +2.19% | 19.26 | 0.96 |
06/26 | 2,718 | 2,723 | 2,703 | 2,709 | -0.22% | 57,700 | 897億6813万 | +2.46% | 19.29 | 0.96 |
06/25 | 2,704 | 2,725 | 2,704 | 2,715 | +0.74% | 65,000 | 899億6695万 | +2.72% | 19.34 | 0.96 |
06/24 | 2,696 | 2,704 | 2,682 | 2,695 | +0.52% | 53,500 | 893億421万 | +2.01% | 19.19 | 0.95 |
06/21 | 2,679 | 2,698 | 2,679 | 2,681 | +0.87% | 59,000 | 888億4029万 | +1.48% | 19.09 | 0.95 |
06/20 | 2,700 | 2,700 | 2,653 | 2,658 | -1.45% | 64,400 | 880億7814万 | +0.53% | 18.93 | 0.94 |
06/19 | 2,690 | 2,703 | 2,676 | 2,697 | +0.26% | 52,200 | 893億7048万 | +1.97% | 19.21 | 0.96 |
06/18 | 2,685 | 2,696 | 2,680 | 2,690 | +0.56% | 47,400 | 891億3853万 | +1.66% | 19.16 | 0.95 |
06/17 | 2,660 | 2,675 | 2,649 | 2,675 | +0.68% | 53,000 | 886億4147万 | +1.02% | 19.05 | 0.95 |
06/14 | 2,606 | 2,658 | 2,606 | 2,657 | +1.64% | 68,700 | 880億4500万 | +0.23% | 18.92 | 0.94 |
06/13 | 2,650 | 2,651 | 2,610 | 2,614 | -1.32% | 44,800 | 866億2011万 | -1.51% | 18.62 | 0.93 |
06/12 | 2,643 | 2,654 | 2,643 | 2,649 | +0.19% | 22,300 | 877億7991万 | -0.34% | 18.87 | 0.94 |
06/11 | 2,659 | 2,667 | 2,644 | 2,644 | -0.53% | 41,100 | 876億1422万 | -0.64% | 18.83 | 0.94 |
06/10 | 2,662 | 2,668 | 2,650 | 2,658 | 0% | 42,200 | 880億7814万 | -0.23% | 18.93 | 0.94 |
06/07 | 2,654 | 2,660 | 2,635 | 2,658 | +0.61% | 34,400 | 880億7814万 | -0.34% | 18.93 | 0.94 |
06/06 | 2,654 | 2,664 | 2,631 | 2,642 | -0.3% | 45,700 | 875億4795万 | -1.09% | 18.82 | 0.94 |
06/05 | 2,630 | 2,651 | 2,626 | 2,650 | +0.76% | 39,700 | 878億1305万 | -0.9% | 18.87 | 0.94 |
06/04 | 2,593 | 2,652 | 2,591 | 2,630 | +1.54% | 75,700 | 871億5031万 | -1.76% | 18.73 | 0.93 |
06/03 | 2,566 | 2,590 | 2,566 | 2,590 | +1.49% | 45,500 | 858億2483万 | -3.36% | 18.45 | 0.92 |
05/31 | 2,535 | 2,569 | 2,533 | 2,552 | +0.99% | 93,500 | 845億6562万 | -4.92% | 18.18 | 0.9 |
05/30 | 2,525 | 2,549 | 2,520 | 2,527 | -0.51% | 89,200 | 837億3719万 | -6.06% | 18 | 0.9 |
05/29 | 2,551 | 2,572 | 2,540 | 2,540 | -1.01% | 133,700 | 841億6798万 | -5.79% | 18.09 | 0.9 |
05/28 | 2,599 | 2,607 | 2,546 | 2,566 | -4.65% | 296,000 | 850億2954万 | -4.93% | 18.27 | 0.91 |
05/27 | 2,688 | 2,692 | 2,653 | 2,691 | +0.79% | 174,100 | 891億7166万 | -0.44% | 19.16 | 0.95 |
05/24 | 2,634 | 2,680 | 2,633 | 2,670 | +0.64% | 37,700 | 884億7579万 | -1.07% | 19.02 | 0.95 |
05/23 | 2,662 | 2,667 | 2,632 | 2,653 | -0.52% | 43,400 | 879億1246万 | -1.67% | 18.89 | 0.94 |
05/22 | 2,706 | 2,707 | 2,667 | 2,667 | -1.26% | 62,100 | 883億7637万 | -1.19% | 18.99 | 0.94 |
05/21 | 2,713 | 2,718 | 2,699 | 2,701 | -0.04% | 38,700 | 895億303万 | +0.04% | 19.24 | 0.96 |
05/20 | 2,713 | 2,714 | 2,701 | 2,702 | -0.37% | 37,700 | 895億3617万 | +0.19% | 19.24 | 0.96 |
05/17 | 2,696 | 2,716 | 2,682 | 2,712 | +0.56% | 26,900 | 898億6754万 | +0.63% | 19.31 | 0.96 |
05/16 | 2,713 | 2,716 | 2,688 | 2,697 | -0.59% | 50,200 | 893億7048万 | +0.15% | 19.21 | 0.96 |
05/15 | 2,750 | 2,750 | 2,712 | 2,713 | -1.06% | 51,300 | 899億68万 | +0.82% | 19.32 | 0.96 |
05/14 | 2,729 | 2,742 | 2,716 | 2,742 | +0.11% | 66,200 | 908億6165万 | +1.97% | 19.53 | 0.97 |
05/13 | 2,731 | 2,740 | 2,718 | 2,739 | +0.29% | 44,000 | 907億6224万 | +1.97% | 19.51 | 0.97 |
05/10 | 2,721 | 2,735 | 2,716 | 2,731 | +0.37% | 47,200 | 904億9714万 | +1.79% | 19.45 | 0.97 |
05/09 | 2,737 | 2,737 | 2,713 | 2,721 | -0.26% | 36,800 | 901億6577万 | +1.45% | 19.38 | 0.96 |
05/08 | 2,728 | 2,746 | 2,719 | 2,728 | -0.04% | 40,100 | 903億9773万 | +1.75% | 19.43 | 0.97 |
05/07 | 2,740 | 2,747 | 2,722 | 2,729 | -0.11% | 32,800 | 904億3087万 | +1.79% | 19.44 | 0.97 |
05/02 | 2,737 | 2,753 | 2,723 | 2,732 | -0.22% | 33,600 | 905億3028万 | +1.9% | 19.46 | 0.97 |
05/01 | 2,734 | 2,749 | 2,730 | 2,738 | +0.18% | 36,800 | 907億2910万 | +2.05% | 19.5 | 0.97 |
04/30 | 2,735 | 2,750 | 2,723 | 2,733 | +0.18% | 66,600 | 905億6342万 | +1.83% | 19.46 | 0.97 |
04/26 | 2,680 | 2,728 | 2,676 | 2,728 | +1.34% | 57,800 | 903億9773万 | +1.64% | 19.43 | 0.97 |
04/25 | 2,695 | 2,708 | 2,692 | 2,692 | -0.37% | 28,900 | 892億480万 | +0.22% | 19.17 | 0.95 |
04/24 | 2,713 | 2,713 | 2,681 | 2,702 | -0.15% | 49,500 | 895億3617万 | +0.45% | 19.24 | 0.96 |
04/23 | 2,691 | 2,709 | 2,679 | 2,706 | +1.01% | 42,500 | 896億6872万 | +0.48% | 19.27 | 0.96 |
04/22 | 2,649 | 2,682 | 2,646 | 2,679 | +2.49% | 52,200 | 887億7402万 | -0.67% | 19.08 | 0.95 |
04/19 | 2,650 | 2,650 | 2,603 | 2,614 | -1.1% | 66,200 | 866億2011万 | -3.22% | 18.62 | 0.93 |
04/18 | 2,613 | 2,652 | 2,613 | 2,643 | +1.19% | 35,800 | 875億8109万 | -2.4% | 18.82 | 0.94 |
04/17 | 2,648 | 2,650 | 2,612 | 2,612 | -1.36% | 66,700 | 865億5384万 | -3.69% | 18.6 | 0.92 |
04/16 | 2,670 | 2,670 | 2,642 | 2,648 | -1.12% | 67,200 | 877億4677万 | -2.58% | 18.86 | 0.94 |
04/15 | 2,668 | 2,680 | 2,656 | 2,678 | +0.22% | 41,800 | 887億4088万 | -1.65% | 19.07 | 0.95 |
04/12 | 2,646 | 2,679 | 2,646 | 2,672 | +1.44% | 57,000 | 885億4206万 | -1.98% | 19.03 | 0.95 |
04/11 | 2,638 | 2,639 | 2,615 | 2,634 | -0.42% | 69,600 | 872億8285万 | -3.52% | 18.76 | 0.93 |
04/10 | 2,652 | 2,664 | 2,645 | 2,645 | -0.49% | 52,400 | 876億4736万 | -3.36% | 18.84 | 0.94 |
04/09 | 2,670 | 2,676 | 2,656 | 2,658 | -0.19% | 52,800 | 880億7814万 | -3.13% | 18.93 | 0.94 |
04/08 | 2,660 | 2,680 | 2,655 | 2,663 | 0% | 59,200 | 882億4383万 | -3.16% | 18.97 | 0.94 |
04/05 | 2,650 | 2,673 | 2,641 | 2,663 | +0.41% | 85,500 | 882億4383万 | -3.79% | 18.97 | 0.94 |
04/04 | 2,683 | 2,693 | 2,652 | 2,652 | -1.16% | 120,500 | 878億7932万 | -4.84% | 18.89 | 0.94 |
04/03 | 2,680 | 2,698 | 2,674 | 2,683 | -0.07% | 63,900 | 889億657万 | -4.42% | 19.11 | 0.95 |
04/02 | 2,735 | 2,735 | 2,671 | 2,685 | -0.92% | 129,100 | 889億7284万 | -4.99% | 19.12 | 0.95 |
04/01 | 2,726 | 2,730 | 2,708 | 2,710 | -0.26% | 68,000 | 898億127万 | -4.68% | 19.3 | 0.96 |
03/29 | 2,732 | 2,747 | 2,710 | 2,717 | -0.48% | 92,800 | 900億3322万 | -4.9% | 19.35 | 0.96 |
03/28 | 2,798 | 2,798 | 2,727 | 2,730 | -2.12% | 120,000 | 904億6401万 | -4.88% | 19.44 | 0.97 |
03/27 | 2,767 | 2,798 | 2,760 | 2,789 | +1.2% | 109,000 | 924億1909万 | -3.26% | 19.86 | 0.99 |
03/26 | 2,742 | 2,765 | 2,734 | 2,756 | +0.4% | 60,200 | 913億2557万 | -4.7% | 19.63 | 0.98 |
03/25 | 2,780 | 2,786 | 2,745 | 2,745 | -1.19% | 88,600 | 909億6106万 | -5.44% | 19.55 | 0.97 |
03/22 | 2,788 | 2,797 | 2,778 | 2,778 | -0.36% | 76,900 | 920億5458万 | -4.47% | 19.78 | 0.98 |
03/21 | 2,809 | 2,832 | 2,783 | 2,788 | -0.04% | 107,300 | 923億8595万 | -4.29% | 19.86 | 0.99 |
03/19 | 2,785 | 2,795 | 2,774 | 2,789 | +0.25% | 64,400 | 924億1909万 | -4.45% | 19.86 | 0.99 |
03/18 | 2,797 | 2,802 | 2,779 | 2,782 | -0.61% | 64,000 | 921億8713万 | -4.82% | 19.81 | 0.99 |
03/15 | 2,780 | 2,799 | 2,770 | 2,799 | +0.57% | 80,700 | 927億5046万 | -4.37% | 19.93 | 0.99 |
03/14 | 2,750 | 2,785 | 2,750 | 2,783 | +1.42% | 68,500 | 922億2027万 | -5.08% | 19.82 | 0.99 |
03/13 | 2,765 | 2,777 | 2,743 | 2,744 | -0.54% | 58,400 | 909億2792万 | -6.6% | 19.54 | 0.97 |
03/12 | 2,768 | 2,770 | 2,722 | 2,759 | -0.33% | 69,800 | 914億2498万 | -6.32% | 19.65 | 0.98 |
03/11 | 2,773 | 2,792 | 2,741 | 2,768 | +0.36% | 101,100 | 917億2321万 | -6.3% | 19.71 | 0.98 |
03/08 | 2,773 | 2,774 | 2,724 | 2,758 | -0.83% | 138,800 | 913億9184万 | -6.92% | 19.64 | 0.98 |
03/07 | 2,819 | 2,824 | 2,777 | 2,781 | -0.93% | 142,900 | 921億5399万 | -6.4% | 19.81 | 0.98 |
03/06 | 2,790 | 2,832 | 2,770 | 2,807 | +0.11% | 133,300 | 930億1555万 | -5.77% | 19.99 | 0.99 |
03/05 | 2,830 | 2,835 | 2,782 | 2,804 | -0.71% | 212,900 | 929億1614万 | -6.06% | 19.97 | 0.99 |
03/04 | 2,881 | 2,916 | 2,816 | 2,824 | -9.2% | 591,400 | 935億7888万 | -5.55% | 20.11 | 1 |
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 | |
2009年 1月期 | 2,135 4,270 2/25 | 903 1,805 10/7 | 322,400 161,200 10/8 | - | - | +19.73% 10/21 | -23.88% 9/19 |
2010年 1月期 | 1,600 3,200 8/26 | 1,190 2,380 2/9 | 190,400 95,200 11/25 | - | - | +12.04% 8/14 | -8.7% 11/13 |
2011年 1月期 | 1,790 3,580 5/6 | 1,308 2,615 11/4 | 370,000 185,000 1/17 | 593億1344万 | 433億2532万 | +8.58% 2/23 | -11.08% 5/27 |
2012年 1月期 | 1,750 3,500 2/25 3,500 2/23 | 1,400 2,800 8/9 2,800 3/15 | 336,200 168,100 1/17 | 579億8800万 | 463億9040万 | +3.98% 7/11 | -12.82% 3/15 |
2013年 1月期 | 1,883 3,765 8/27 | 1,548 3,095 2/7 3,095 2/6 他2件 | 479,200 239,600 1/15 | 623億7852万 | 512億7796万 | +8.99% 3/6 | -6.62% 9/6 |
2014年 1月期 | 2,248 4,495 3/29 4,495 3/28 | 1,755 3,510 6/7 | 517,000 258,500 7/16 | 744億7316万 | 581億5368万 | +8.68% 3/28 | -14.48% 6/6 |
2015年 1月期 | 2,575 5,150 12/8 | 1,963 3,925 2/4 | 473,600 236,800 1/27 | 853億2777万 | 650億3136万 | +8.66% 6/17 | -7.35% 2/3 |
2016年 1月期 | 2,860 5,720 12/18 | 2,265 4,530 2/3 | 529,600 264,800 1/15 | 947億7182万 | 750億5530万 | +8.11% 5/27 | -8.45% 1/21 |
2017年 1月期 | 3,145 6,290 1/6 | 2,468 4,935 8/22 | 552,000 276,000 7/14 | 1042億1586万 | 817億6554万 | +8.12% 1/5 | -7.47% 6/24 |
2018年 1月期 | 3,180 6,360 1/31 | 2,535 5,070 4/12 | 579,000 289,500 1/16 | 1053億7566万 | 840億229万 | +7.92% 3/5 | -6.31% 3/9 |
2019年 1月期 | 3,560 7,120 3/5 | 2,530 5,060 1/29 | 1,072,200 536,100 8/28 | 1179億6772万 | 838億3661万 | +6.92% 10/2 | -9.96% 8/16 |
2020年 1月期 | 2,785 5,570 2/28 | 2,000 4,000 8/6 | 880,000 440,000 1/16 | 922億8654万 | 662億7400万 | +5.53% 7/4 | -20.39% 3/9 |
2021年 1月期 | 3,020 6,040 11/24 | 1,381 2,761 3/13 | 682,200 341,100 11/27 | 1000億7374万 | 457億4562万 | +17.16% 5/28 | -22.48% 3/13 |
2022年 1月期 | 3,045 6,090 9/13 | 2,250 4,500 1/19 | 655,800 327,900 1/18 | 1009億216万 | 745億5825万 | +9.64% 9/13 | -9.77% 3/8 |
2023年 1月期 | 2,630 5,260 7/20 | 2,200 4,400 3/9 | 786,000 393,000 7/15 | 871億5031万 | 729億140万 | +6.62% 5/6 | -10.65% 3/9 |
2024年 1月期 | 3,160 6,320 11/27 | 2,305 4,610 3/6 | 669,200 334,600 7/18 | 1047億1292万 | 763億8078万 | +9.54% 8/29 | -6.41% 3/7 |
最新 | 2,658 2024/7/26 | 60,800 | 880億7814万 | -0.08% 2,660 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/07/26 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
688円(2002/02/28) - 287%(3.87倍)
2,658円(7/26)