株価チャート
株価
7/26
- 前日 (7/25)
- 2,058
- 始値
- 2,081
- 高値
- 2,090
- 安値
- 2,043
- 終値 -0.53%
- 2,047
- 出来高 -18.32%
- 2,017,100
乖離率
- 株価(5日)
移動平均値 - +0.59%
2,035 - 株価(25日)
移動平均値 - +5.62%
1,938 - 出来高(5日)
移動平均値 - +3.62%
1,946,660
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 | 2,081 | 2,090 | 2,043 | 2,047 | -0.53% | 2,017,100 | 1兆262億 | +5.62% | 40.53 | 11.47 |
07/25 | 2,072 | 2,099 | 2,038 | 2,058 | -0.29% | 2,469,400 | 1兆317億 | +6.8% | 40.74 | 11.53 |
07/24 | 2,035 | 2,072 | 2,018 | 2,064 | +2.84% | 2,285,500 | 1兆347億 | +7.72% | 40.86 | 11.57 |
07/23 | 2,019 | 2,037 | 1,983 | 2,007 | +0.35% | 1,921,200 | 1兆62億 | +5.24% | 39.73 | 11.25 |
07/22 | 2,003 | 2,008 | 1,964 | 2,000 | -0.6% | 1,040,100 | 1兆27億 | +5.21% | 39.6 | 11.21 |
07/19 | 2,019 | 2,037 | 1,989 | 2,012 | -0.1% | 1,366,500 | 1兆87億 | +6.17% | 39.83 | 11.28 |
07/18 | 2,067 | 2,070 | 2,014 | 2,014 | -3.41% | 1,422,500 | 1兆97億 | +6.79% | 39.87 | 11.29 |
07/17 | 2,097 | 2,108 | 2,065 | 2,085 | -1.28% | 1,365,800 | 1兆453億 | +11.32% | 41.28 | 11.69 |
07/16 | 2,092 | 2,120 | 2,082 | 2,112 | +0.96% | 1,609,900 | 1兆588億 | +13.73% | 41.81 | 11.84 |
07/12 | 2,060 | 2,107 | 2,046 | 2,092 | -0.05% | 2,830,600 | 1兆488億 | +13.76% | 41.42 | 11.72 |
07/11 | 2,054 | 2,139 | 2,029 | 2,093 | +13.5% | 6,962,900 | 1兆493億 | +14.94% | 41.44 | 11.73 |
07/10 | 1,822 | 1,844 | 1,785 | 1,844 | +0.88% | 1,505,100 | 9244億9124万 | +2.27% | 36.51 | 10.33 |
07/09 | 1,849 | 1,860 | 1,802 | 1,828 | -0.44% | 1,709,600 | 9164億6962万 | +1.84% | 36.19 | 10.25 |
07/08 | 1,870 | 1,876 | 1,836 | 1,836 | -0.49% | 1,223,900 | 9204億8043万 | +2.74% | 36.35 | 10.29 |
07/05 | 1,874 | 1,879 | 1,839 | 1,845 | -1.65% | 883,700 | 9249億9259万 | +3.71% | 36.53 | 10.34 |
07/04 | 1,870 | 1,882 | 1,857 | 1,876 | +1.3% | 950,200 | 9405億3447万 | +5.93% | 37.14 | 10.51 |
07/03 | 1,820 | 1,855 | 1,805 | 1,852 | +1.15% | 1,194,600 | 9285億205万 | +5.17% | 36.67 | 10.38 |
07/02 | 1,832 | 1,841 | 1,800 | 1,831 | -1.56% | 1,636,700 | 9179億7368万 | +4.63% | 36.25 | 10.26 |
07/01 | 1,892 | 1,896 | 1,844 | 1,860 | -1.64% | 1,628,000 | 9325億1286万 | +6.84% | 36.82 | 10.42 |
06/28 | 1,905 | 1,913 | 1,869 | 1,891 | +1.39% | 1,679,300 | 9480億5474万 | +9.31% | 37.44 | 10.6 |
06/27 | 1,852 | 1,879 | 1,842 | 1,865 | -0.8% | 869,500 | 9350億1961万 | +8.49% | 36.92 | 10.45 |
06/26 | 1,880 | 1,891 | 1,859 | 1,880 | +0.7% | 1,810,200 | 9425億3988万 | +10.07% | 37.22 | 10.54 |
06/25 | 1,791 | 1,870 | 1,783 | 1,867 | +4.01% | 1,463,700 | 9360億2231万 | +9.95% | 36.96 | 10.46 |
06/24 | 1,788 | 1,825 | 1,778 | 1,795 | +0.39% | 1,352,700 | 8999億2504万 | +6.21% | 35.54 | 10.06 |
06/21 | 1,795 | 1,822 | 1,782 | 1,788 | 0% | 1,565,700 | 8964億1558万 | +6.11% | 35.4 | 10.02 |
06/20 | 1,771 | 1,793 | 1,762 | 1,788 | +0.51% | 1,129,300 | 8964億1558万 | +6.49% | 35.4 | 10.02 |
06/19 | 1,805 | 1,820 | 1,763 | 1,779 | -2.57% | 1,412,400 | 8919億342万 | +6.27% | 35.22 | 9.97 |
06/18 | 1,867 | 1,871 | 1,804 | 1,826 | -1.78% | 2,242,700 | 9154億6692万 | +9.28% | 36.15 | 10.23 |
06/17 | 1,872 | 1,892 | 1,837 | 1,859 | -0.43% | 2,899,400 | 9320億1150万 | +11.45% | 36.8 | 10.42 |
06/14 | 1,792 | 1,887 | 1,788 | 1,867 | +5.01% | 4,641,000 | 9360億2231万 | +12.4% | 36.96 | 10.46 |
06/13 | 1,739 | 1,805 | 1,731 | 1,778 | +4.59% | 3,959,700 | 8914億207万 | +7.17% | 35.2 | 9.97 |
06/12 | 1,690 | 1,741 | 1,684 | 1,700 | +1.13% | 1,946,300 | 8522億9670万 | +2.47% | 33.66 | 9.53 |
06/11 | 1,657 | 1,681 | 1,621 | 1,681 | +2.38% | 1,720,200 | 8427億7103万 | +1.08% | 33.28 | 9.42 |
06/10 | 1,658 | 1,668 | 1,627 | 1,642 | -1.26% | 1,396,000 | 8232億1834万 | -1.62% | 32.51 | 9.2 |
06/07 | 1,641 | 1,687 | 1,637 | 1,663 | +1.34% | 1,647,300 | 8337億4671万 | -0.83% | 32.92 | 9.32 |
06/06 | 1,653 | 1,658 | 1,615 | 1,641 | -0.12% | 1,356,700 | 8227億1699万 | -2.55% | 32.49 | 9.2 |
06/05 | 1,623 | 1,652 | 1,621 | 1,643 | +1.36% | 1,566,300 | 8237億1969万 | -3.01% | 32.53 | 9.21 |
06/04 | 1,630 | 1,634 | 1,607 | 1,621 | -0.92% | 1,267,100 | 8126億8997万 | -4.65% | 32.09 | 9.09 |
06/03 | 1,660 | 1,703 | 1,631 | 1,636 | -1.33% | 2,559,100 | 8202億1023万 | -4.44% | 32.39 | 9.17 |
05/31 | 1,632 | 1,663 | 1,626 | 1,658 | +2.6% | 3,978,500 | 8312億3995万 | -3.83% | 32.82 | 9.29 |
05/30 | 1,554 | 1,626 | 1,542 | 1,616 | +2.93% | 2,556,600 | 8101億8321万 | -6.75% | 31.99 | 9.06 |
05/29 | 1,594 | 1,602 | 1,568 | 1,570 | -1.88% | 1,699,300 | 7871億2107万 | -10.03% | 31.08 | 8.8 |
05/28 | 1,591 | 1,607 | 1,576 | 1,600 | -0.19% | 1,644,100 | 8021億6160万 | -8.94% | 31.68 | 8.97 |
05/27 | 1,606 | 1,618 | 1,597 | 1,603 | +0.06% | 780,900 | 8036億6565万 | -9.49% | 31.74 | 8.98 |
05/24 | 1,568 | 1,611 | 1,541 | 1,602 | -0.12% | 2,868,900 | 8031億6430万 | -10.3% | 31.72 | 8.98 |
05/23 | 1,620 | 1,624 | 1,596 | 1,604 | -0.87% | 1,711,500 | 8041億6700万 | -10.99% | 31.76 | 8.99 |
05/22 | 1,691 | 1,693 | 1,618 | 1,618 | -3.29% | 1,362,200 | 8111億8591万 | -10.9% | 32.03 | 9.07 |
05/21 | 1,697 | 1,711 | 1,656 | 1,673 | +0.24% | 2,212,900 | 8387億6022万 | -8.68% | 33.12 | 9.38 |
05/20 | 1,681 | 1,693 | 1,635 | 1,669 | +1.71% | 2,084,300 | 8367億5481万 | -9.59% | 33.04 | 9.35 |
05/17 | 1,673 | 1,698 | 1,634 | 1,641 | -0.85% | 3,005,100 | 8227億1699万 | -11.35% | 32.49 | 9.2 |
05/16 | 1,684 | 1,696 | 1,611 | 1,655 | -3.05% | 4,732,000 | 8297億3590万 | -10.83% | 32.77 | 9.28 |
05/15 | 1,754 | 1,755 | 1,703 | 1,707 | -2.57% | 2,171,100 | 8558億615万 | -8.23% | 33.79 | 9.57 |
05/14 | 1,705 | 1,759 | 1,685 | 1,752 | +3.67% | 3,532,200 | 8783億6695万 | -5.91% | 34.69 | 9.82 |
05/13 | 1,689 | 1,697 | 1,616 | 1,690 | -6.37% | 6,211,900 | 8472億8319万 | -9.24% | 33.46 | 9.47 |
05/10 | 1,773 | 1,809 | 1,773 | 1,805 | +1.18% | 1,639,300 | 9049億3855万 | -3.17% | 35.74 | 10.12 |
05/09 | 1,802 | 1,805 | 1,765 | 1,784 | -1% | 1,609,600 | 8944億1018万 | -4.19% | 35.32 | 10 |
05/08 | 1,831 | 1,844 | 1,796 | 1,802 | -1.69% | 2,058,600 | 9034億3450万 | -3.22% | 35.68 | 10.1 |
05/07 | 1,854 | 1,873 | 1,832 | 1,833 | 0% | 2,845,400 | 9189億7638万 | -1.61% | 36.29 | 10.27 |
05/02 | 1,823 | 1,843 | 1,793 | 1,833 | 0% | 2,320,300 | 9189億7638万 | -1.56% | 36.29 | 10.27 |
05/01 | 1,799 | 1,862 | 1,790 | 1,833 | -4.08% | 3,043,200 | 9189億7638万 | -1.45% | 36.29 | 10.27 |
04/30 | 1,812 | 1,911 | 1,786 | 1,911 | +7.18% | 4,318,400 | 9580億8176万 | +2.8% | 37.83 | 10.71 |
04/26 | 1,740 | 1,826 | 1,705 | 1,783 | -7.76% | 5,615,300 | 8939億883万 | -3.78% | 35.3 | 9.99 |
04/25 | 1,956 | 1,977 | 1,933 | 1,933 | +0.1% | 2,230,900 | 9691億1148万 | +4.32% | 38.27 | 10.83 |
04/24 | 1,900 | 1,936 | 1,890 | 1,931 | +2.6% | 2,015,800 | 9681億878万 | +4.43% | 38.23 | 10.82 |
04/23 | 1,902 | 1,927 | 1,844 | 1,882 | -1.72% | 2,290,900 | 9435億4258万 | +2.23% | 37.26 | 10.55 |
04/22 | 1,900 | 1,935 | 1,893 | 1,915 | +2.08% | 1,439,800 | 9600億8716万 | +4.42% | 37.91 | 10.73 |
04/19 | 1,908 | 1,928 | 1,821 | 1,876 | -2.7% | 2,927,800 | 9405億3447万 | +2.96% | 37.14 | 10.51 |
04/18 | 1,940 | 1,963 | 1,918 | 1,928 | -2.63% | 2,768,700 | 9666億472万 | +6.52% | 38.17 | 10.81 |
04/17 | 2,021 | 2,033 | 1,980 | 1,980 | -1.54% | 2,780,900 | 9926億7498万 | +10.24% | 39.2 | 11.1 |
04/16 | 2,000 | 2,018 | 1,983 | 2,011 | +2.39% | 2,892,100 | 1兆82億 | +13.04% | 39.81 | 11.27 |
04/15 | 1,996 | 2,007 | 1,927 | 1,964 | -2.63% | 2,259,400 | 9846億5336万 | +11.72% | 38.88 | 11.01 |
04/12 | 1,979 | 2,052 | 1,976 | 2,017 | +0.45% | 3,672,500 | 1兆112億 | +16.05% | 39.93 | 11.3 |
04/11 | 1,921 | 2,014 | 1,895 | 2,008 | +11.49% | 7,930,600 | 1兆67億 | +17.08% | 39.75 | 11.25 |
04/10 | 1,809 | 1,833 | 1,795 | 1,801 | +1.75% | 2,882,100 | 9029億3315万 | +6.44% | 35.66 | 10.09 |
04/09 | 1,773 | 1,785 | 1,764 | 1,770 | +0.68% | 2,359,500 | 8873億9127万 | +5.55% | 35.04 | 9.92 |
04/08 | 1,736 | 1,772 | 1,730 | 1,758 | +0.57% | 1,659,300 | 8813億7505万 | +5.65% | 34.8 | 9.85 |
04/05 | 1,723 | 1,765 | 1,703 | 1,748 | -0.63% | 2,551,800 | 8763億6154万 | +5.88% | 34.61 | 9.8 |
04/04 | 1,700 | 1,762 | 1,690 | 1,759 | +1.09% | 1,858,700 | 8818億7640万 | +7.39% | 34.82 | 9.86 |
04/03 | 1,726 | 1,747 | 1,700 | 1,740 | 0% | 2,046,100 | 8723億5074万 | +7.01% | 34.45 | 9.75 |
04/02 | 1,762 | 1,767 | 1,722 | 1,740 | -3.06% | 2,638,200 | 8723億5074万 | +7.61% | 34.45 | 9.75 |
04/01 | 1,817 | 1,821 | 1,792 | 1,795 | -1.27% | 1,882,300 | 8999億2504万 | +11.56% | 35.54 | 10.06 |
03/29 | 1,821 | 1,835 | 1,801 | 1,818 | +0.17% | 1,885,000 | 9114億5611万 | +13.84% | 35.99 | 10.19 |
03/28 | 1,788 | 1,832 | 1,779 | 1,815 | +1.23% | 2,606,000 | 9099億5206万 | +14.51% | 35.93 | 10.17 |
03/27 | 1,800 | 1,822 | 1,786 | 1,793 | -0.39% | 2,458,900 | 8989億2234万 | +13.91% | 35.5 | 10.05 |
03/26 | 1,780 | 1,823 | 1,777 | 1,800 | +2.62% | 2,487,400 | 9024億3180万 | +15.02% | 35.64 | 10.09 |
03/25 | 1,800 | 1,809 | 1,754 | 1,754 | -2.18% | 2,295,600 | 8793億6965万 | +12.8% | 34.73 | 9.83 |
03/22 | 1,823 | 1,832 | 1,768 | 1,793 | -1.65% | 2,984,600 | 8989億2234万 | +16.13% | 35.5 | 10.05 |
03/21 | 1,781 | 1,823 | 1,760 | 1,823 | +4.41% | 4,376,900 | 9139億6287万 | +19.23% | 36.09 | 10.22 |
03/19 | 1,714 | 1,750 | 1,703 | 1,746 | +2.83% | 4,148,400 | 8753億5884万 | +15.55% | 34.57 | 9.79 |
03/18 | 1,610 | 1,698 | 1,609 | 1,698 | +5.86% | 4,660,700 | 8512億9399万 | +13.5% | 33.62 | 9.52 |
03/15 | 1,591 | 1,608 | 1,574 | 1,604 | +0.82% | 2,895,500 | 8041億6700万 | +8.16% | 31.76 | 8.99 |
03/14 | 1,572 | 1,605 | 1,544 | 1,591 | +1.73% | 3,010,100 | 7976億4944万 | +7.86% | 31.5 | 8.92 |
03/13 | 1,563 | 1,582 | 1,547 | 1,564 | +0.06% | 3,947,900 | 7841億1296万 | +6.76% | 30.96 | 8.77 |
03/12 | 1,495 | 1,566 | 1,441 | 1,563 | +5.18% | 4,396,100 | 7836億1161万 | +7.05% | 30.94 | 8.76 |
03/11 | 1,450 | 1,491 | 1,445 | 1,486 | +1.99% | 2,276,600 | 7450億758万 | +2.13% | 29.42 | 8.33 |
03/08 | 1,435 | 1,466 | 1,422 | 1,457 | +0.62% | 1,680,600 | 7304億6840万 | +0.41% | 28.85 | 8.17 |
03/07 | 1,440 | 1,452 | 1,424 | 1,448 | +0.35% | 1,558,900 | 7259億5624万 | -0.07% | 28.67 | 8.12 |
03/06 | 1,414 | 1,479 | 1,410 | 1,443 | +2.05% | 2,822,200 | 7234億4949万 | -0.35% | 28.57 | 8.09 |
03/05 | 1,448 | 1,453 | 1,405 | 1,414 | -2.68% | 2,701,800 | 7089億1031万 | -2.35% | 27.99 | 7.93 |
03/04 | 1,450 | 1,487 | 1,447 | 1,453 | +1.89% | 2,768,400 | 7284億6300万 | +0.28% | 28.77 | 8.14 |
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 12月期 | 0 238,800 12/30 242,304 12/24 他27件 | 0 231,000 12/30 224,200 12/26 他19件 | 165,762,741,248 4,043 5/27 | - | - | +55.94% 5/29 | -41.99% 10/8 |
2009年 12月期 | 7 1,850 8/13 | 0 201,304 5/13 191,000 5/12 他13件 | 33,865,947,136 826 2/17 | - | - | +2334.72% 5/14 | -28.59% 3/2 |
2010年 12月期 | 26 835 12/17 844 12/16 他2件 | 4 1,268 3/15 1,255 3/12 他18件 | 57,113,600 223,100 2/3 | 501億445万 | 77億6412万 | +270.17% 8/19 | -10.72% 5/21 |
2011年 12月期 | 59 950 8/12 | 21 680 3/15 | 11,785,600 368,300 7/20 | 1123億9488万 | 402億2553万 | +25.93% 6/1 | -22.19% 3/15 |
2012年 12月期 | 183 2,929 12/19 | 48 775 1/27 | 14,204,800 887,800 1/30 | 3465億3116万 | 916億9056万 | +22.2% 2/1 | -8.51% 5/9 |
2013年 12月期 | 413 3,300 5/20 | 169 2,705 1/17 | 28,300,800 3,537,600 10/30 | 7808億4864万 | 3200億2963万 | +27.24% 3/14 | -19.36% 6/14 |
2014年 12月期 | 398 3,180 7/23 | 230 1,839 2/4 | 11,806,400 1,475,800 1/30 | 1960億6671万 | 1130億2199万 | +28.12% 2/6 | -15.52% 4/30 |
2015年 12月期 | 920 3,680 11/26 | 285 2,282 1/13 | 14,826,400 1,853,300 7/30 | 4574億8288万 | 1413億1513万 | +24.19% 2/20 | -23.78% 9/8 |
2016年 12月期 | 1,006 4,025 6/10 | 514 2,057 2/12 | 10,622,000 2,655,500 12/13 | 5022億2581万 | 2560億9403万 | +22.96% 2/3 | -19.44% 2/12 |
2017年 12月期 | 988 3,950 5/23 | 600 2,399 1/4 | 18,810,800 4,702,700 1/30 | 4944億1676万 | 2996億3557万 | +20.94% 2/8 | -11.54% 9/26 |
2018年 12月期 | 1,685 3,370 10/4 | 809 3,235 3/5 | 19,431,600 9,715,800 11/30 | 8442億8070万 | 4052億2386万 | +19.39% 12/3 | -26.53% 10/29 |
2019年 12月期 | 1,670 3,340 10/31 | 1,086 2,172 5/21 2,172 1/31 | 11,309,600 5,654,800 1/31 | 8368億1629万 | 5441億7635万 | +14.27% 9/19 | -10.82% 7/18 |
2020年 12月期 | 3,260 6,520 12/1 | 1,122 2,243 3/17 | 7,141,000 3,570,500 3/11 | 1兆6341億 | 5621億4783万 | +20.04% 5/8 | -10.55% 2/28 |
2021年 12月期 | 3,470 6,940 2/22 | 2,031 12/20 | 7,797,800 3,898,900 2/3 | 1兆7393億 | 1兆180億 | +18.48% 2/17 | -16.27% 5/11 |
2022年 12月期 | 2,964 3/30 | 1,690 2/4 | 6,853,900 11/30 | 1兆4858億 | 8471億5475万 | +19.05% 3/25 | -20.85% 5/9 |
2023年 12月期 | 2,124 4/28 | 1,147 10/31 | 11,052,800 10/11 | 1兆648億 | 5750億4959万 | +19% 11/15 | -18.81% 10/13 |
最新 | 2,047 2024/7/26 | 2,017,100 | 1兆262億 | +5.62% 1,938 |