株価チャート
株価
7/26
- 前日 (7/25)
- 2,935
- 始値
- 2,915
- 高値
- 2,985
- 安値
- 2,897
- 終値 -1.02%
- 2,905
- 出来高 -45.56%
- 2,877,500
乖離率
- 株価（5日）
移動平均値 - -6.05%
3,092 - 株価（25日）
移動平均値 - -9.98%
3,227 - 出来高（5日）
移動平均値 - -8%
3,127,820
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 | 2,915 | 2,985 | 2,897 | 2,905 | -1.02% | 2,877,500 | 1兆1338億 | -9.98% | 20.19 | 1.8 |
| 07/25 | 3,004 | 3,013 | 2,916 | 2,935 | -6.65% | 5,285,700 | 1兆1455億 | -9.02% | 20.4 | 1.82 |
| 07/24 | 3,190 | 3,210 | 3,133 | 3,144 | -2.15% | 2,902,700 | 1兆2271億 | -2.48% | 21.85 | 1.95 |
| 07/23 | 3,274 | 3,320 | 3,190 | 3,213 | -1.56% | 2,578,300 | 1兆2540億 | -0.22% | 22.33 | 1.99 |
| 07/22 | 3,320 | 3,329 | 3,244 | 3,264 | -0.79% | 1,994,900 | 1兆2739億 | +1.46% | 22.69 | 2.02 |
| 07/19 | 3,295 | 3,301 | 3,235 | 3,290 | +0.27% | 2,297,000 | 1兆2840億 | +2.27% | 22.87 | 2.04 |
| 07/18 | 3,313 | 3,363 | 3,277 | 3,281 | -3.95% | 3,581,500 | 1兆2805億 | +2.02% | 22.8 | 2.04 |
| 07/17 | 3,485 | 3,485 | 3,387 | 3,416 | -1.1% | 3,032,700 | 1兆3332億 | +6.12% | 23.74 | 2.12 |
| 07/16 | 3,496 | 3,553 | 3,450 | 3,454 | -1.2% | 2,971,000 | 1兆3480億 | +7.37% | 24.01 | 2.14 |
| 07/12 | 3,552 | 3,566 | 3,441 | 3,496 | -3.53% | 4,568,900 | 1兆3644億 | +8.94% | 24.3 | 2.17 |
| 07/11 | 3,634 | 3,674 | 3,557 | 3,624 | +0.83% | 4,449,600 | 1兆4144億 | +13.32% | 25.19 | 2.25 |
| 07/10 | 3,560 | 3,620 | 3,529 | 3,594 | +2.98% | 4,107,200 | 1兆4027億 | +13.02% | 24.98 | 2.23 |
| 07/09 | 3,500 | 3,568 | 3,454 | 3,490 | +0.29% | 5,153,000 | 1兆3621億 | +10.41% | 24.26 | 2.16 |
| 07/08 | 3,467 | 3,494 | 3,386 | 3,480 | -1.36% | 4,739,300 | 1兆3582億 | +10.37% | 24.19 | 2.16 |
| 07/05 | 3,300 | 3,556 | 3,290 | 3,528 | +7.63% | 8,565,500 | 1兆3769億 | +12.11% | 24.52 | 2.19 |
| 07/04 | 3,272 | 3,292 | 3,231 | 3,278 | +0.18% | 1,945,200 | 1兆2793億 | +4.49% | 22.78 | 2.03 |
| 07/03 | 3,228 | 3,276 | 3,181 | 3,272 | +1.93% | 3,947,400 | 1兆2770億 | +4.47% | 22.74 | 2.03 |
| 07/02 | 3,149 | 3,223 | 3,142 | 3,210 | +1.84% | 4,470,500 | 1兆2528億 | +2.59% | 22.31 | 1.99 |
| 07/01 | 3,122 | 3,172 | 3,091 | 3,152 | +4.37% | 5,018,300 | 1兆2302億 | +0.83% | 21.91 | 1.96 |
| 06/28 | 3,020 | 3,087 | 2,994 | 3,020 | +0.8% | 3,287,600 | 1兆1786億 | -3.3% | 20.99 | 1.87 |
| 06/27 | 2,950 | 2,998 | 2,934 | 2,996 | +1.22% | 3,092,900 | 1兆1693億 | -4.01% | 20.82 | 1.86 |
| 06/26 | 2,912 | 3,018 | 2,907 | 2,960 | +1.86% | 4,843,400 | 1兆1552億 | -5.07% | 20.57 | 1.84 |
| 06/25 | 2,889 | 2,937 | 2,868 | 2,906 | +1.75% | 2,836,900 | 1兆1341億 | -6.86% | 20.2 | 1.8 |
| 06/24 | 2,871 | 2,898 | 2,828 | 2,856 | -2.09% | 3,909,800 | 1兆1146億 | -8.55% | 19.85 | 1.77 |
| 06/21 | 2,865 | 2,928 | 2,845 | 2,917 | +1.85% | 5,010,100 | 1兆1384億 | -6.63% | 20.27 | 1.81 |
| 06/20 | 2,872 | 2,912 | 2,816 | 2,864 | -0.87% | 5,431,300 | 1兆1177億 | -8.15% | 19.91 | 1.78 |
| 06/19 | 3,051 | 3,093 | 2,855 | 2,889 | -5.5% | 7,205,300 | 1兆1274億 | -7.23% | 20.08 | 1.79 |
| 06/18 | 3,208 | 3,222 | 3,057 | 3,057 | -2.58% | 3,567,300 | 1兆1930億 | -1.51% | 21.25 | 1.9 |
| 06/17 | 3,248 | 3,248 | 3,110 | 3,138 | -3.3% | 3,444,100 | 1兆2246億 | +2.02% | 21.81 | 1.95 |
| 06/14 | 3,244 | 3,301 | 3,202 | 3,245 | -1.34% | 4,729,600 | 1兆2664億 | +6.64% | 22.55 | 2.01 |
| 06/13 | 3,375 | 3,388 | 3,253 | 3,289 | -1.79% | 2,658,600 | 1兆2836億 | +9.41% | 22.86 | 2.04 |
| 06/12 | 3,379 | 3,403 | 3,326 | 3,349 | -0.42% | 2,902,800 | 1兆3070億 | +12.91% | 23.28 | 2.08 |
| 06/11 | 3,280 | 3,363 | 3,274 | 3,363 | +3.03% | 3,148,300 | 1兆3124億 | +14.97% | 23.37 | 2.09 |
| 06/10 | 3,214 | 3,268 | 3,199 | 3,264 | +2% | 1,803,000 | 1兆2738億 | +13.18% | 22.69 | 2.02 |
| 06/07 | 3,227 | 3,264 | 3,192 | 3,200 | +0.82% | 2,719,400 | 1兆2488億 | +12.56% | 22.24 | 1.98 |
| 06/06 | 3,165 | 3,227 | 3,134 | 3,174 | +1.28% | 2,940,900 | 1兆2387億 | +13.24% | 22.06 | 1.97 |
| 06/05 | 3,267 | 3,281 | 3,090 | 3,134 | -4.63% | 5,414,400 | 1兆2231億 | +13.35% | 21.78 | 1.94 |
| 06/04 | 3,265 | 3,380 | 3,236 | 3,286 | -1.41% | 4,329,100 | 1兆2824億 | +20.41% | 22.84 | 2.04 |
| 06/03 | 3,245 | 3,343 | 3,207 | 3,333 | +2.21% | 3,082,800 | 1兆3007億 | +24.09% | 23.17 | 2.07 |
| 05/31 | 3,196 | 3,270 | 3,190 | 3,261 | +2.68% | 3,001,300 | 1兆2726億 | +23.24% | 22.67 | 2.02 |
| 05/30 | 3,148 | 3,198 | 3,095 | 3,176 | -0.38% | 3,099,300 | 1兆2395億 | +21.83% | 22.07 | 1.97 |
| 05/29 | 3,143 | 3,262 | 3,143 | 3,188 | +1.56% | 3,567,700 | 1兆2441億 | +23.9% | 22.16 | 1.98 |
| 05/28 | 3,063 | 3,154 | 3,018 | 3,139 | +2.48% | 3,574,300 | 1兆2250億 | +23.68% | 21.82 | 1.95 |
| 05/27 | 2,990 | 3,063 | 2,972 | 3,063 | +3.1% | 2,284,900 | 1兆1954億 | +22.18% | 21.29 | 1.9 |
| 05/24 | 2,911 | 2,991 | 2,900 | 2,971 | +1.61% | 2,556,700 | 1兆1594億 | +19.9% | 20.65 | 1.84 |
| 05/23 | 2,990 | 3,021 | 2,920 | 2,924 | -3.24% | 4,259,600 | 1兆1411億 | +19.25% | 20.32 | 1.81 |
| 05/22 | 2,969 | 3,071 | 2,969 | 3,022 | +1.89% | 4,733,400 | 1兆1794億 | +24.06% | 21 | 1.87 |
| 05/21 | 2,884 | 3,020 | 2,884 | 2,966 | +3.06% | 4,598,600 | 1兆1575億 | +22.76% | 20.62 | 1.84 |
| 05/20 | 2,788 | 2,878 | 2,783 | 2,878 | +3.19% | 4,303,400 | 1兆1231億 | +20.07% | 20 | 1.79 |
| 05/17 | 2,749 | 2,812 | 2,711 | 2,789 | +1.49% | 3,480,000 | 1兆884億 | +17.09% | 19.39 | 1.73 |
| 05/16 | 2,669 | 2,768 | 2,658 | 2,748 | +3.54% | 5,997,800 | 1兆724億 | +16% | 19.1 | 1.7 |
| 05/15 | 2,725 | 2,835 | 2,586 | 2,654 | +13.56% | 13,482,100 | 1兆357億 | +12.6% | 18.45 | 1.65 |
| 05/14 | 2,334 | 2,342 | 2,299 | 2,337 | +0.6% | 1,996,800 | 9120億4382万 | -0.47% | 16.24 | 1.45 |
| 05/13 | 2,345 | 2,347 | 2,311 | 2,323 | +0.3% | 1,829,500 | 9065億8014万 | -1.23% | 16.15 | 1.44 |
| 05/10 | 2,323 | 2,337 | 2,298 | 2,316 | +1.14% | 1,508,000 | 9038億4830万 | -1.74% | 16.1 | 1.44 |
| 05/09 | 2,326 | 2,335 | 2,285 | 2,290 | -1.46% | 1,373,000 | 8937億147万 | -3.01% | 15.92 | 1.42 |
| 05/08 | 2,344 | 2,359 | 2,314 | 2,324 | -0.98% | 1,573,900 | 9069億7040万 | -1.82% | 16.15 | 1.44 |
| 05/07 | 2,224 | 2,364 | 2,223 | 2,347 | +4.78% | 3,995,300 | 9159億4644万 | -1.1% | 16.31 | 1.46 |
| 05/02 | 2,192 | 2,242 | 2,177 | 2,240 | +1.86% | 2,915,500 | 8741億8834万 | -5.8% | 15.57 | 1.39 |
| 05/01 | 2,209 | 2,224 | 2,183 | 2,199 | -1.08% | 1,565,700 | 8581億8757万 | -7.91% | 15.28 | 1.36 |
| 04/30 | 2,261 | 2,273 | 2,193 | 2,223 | -0.71% | 2,348,100 | 8675億5387万 | -7.34% | 15.45 | 1.38 |
| 04/26 | 2,201 | 2,241 | 2,180 | 2,239 | +1.63% | 2,425,600 | 8894億7645万 | -7.1% | 15.56 | 1.39 |
| 04/25 | 2,302 | 2,303 | 2,186 | 2,203 | -5.25% | 3,376,500 | 8751億7491万 | -8.97% | 15.31 | 1.37 |
| 04/24 | 2,315 | 2,340 | 2,285 | 2,325 | +1.44% | 2,348,500 | 9236億4125万 | -4.24% | 16.16 | 1.44 |
| 04/23 | 2,331 | 2,339 | 2,287 | 2,292 | -1.63% | 1,822,400 | 9105億3150万 | -5.64% | 15.93 | 1.42 |
| 04/22 | 2,313 | 2,341 | 2,287 | 2,330 | +0.6% | 2,152,500 | 9255億4462万 | -4.04% | 16.19 | 1.45 |
| 04/19 | 2,363 | 2,401 | 2,294 | 2,316 | -1.99% | 3,585,200 | 9199億8341万 | -4.42% | 16.1 | 1.44 |
| 04/18 | 2,328 | 2,386 | 2,326 | 2,363 | +1.46% | 2,245,300 | 9386億5319万 | -2.27% | 16.42 | 1.47 |
| 04/17 | 2,360 | 2,361 | 2,311 | 2,329 | +0.65% | 3,332,500 | 9251億4739万 | -3.36% | 16.19 | 1.44 |
| 04/16 | 2,490 | 2,499 | 2,308 | 2,314 | -8.28% | 4,304,000 | 9191億8895万 | -3.74% | 16.08 | 1.44 |
| 04/15 | 2,534 | 2,543 | 2,453 | 2,523 | -0.43% | 1,793,200 | 1兆22億 | +5.13% | 17.54 | 1.56 |
| 04/12 | 2,507 | 2,534 | 2,476 | 2,534 | +1.44% | 1,891,500 | 1兆65億 | +6.07% | 17.61 | 1.57 |
| 04/11 | 2,479 | 2,501 | 2,447 | 2,498 | +0.28% | 1,372,600 | 9922億7917万 | +5.05% | 17.36 | 1.55 |
| 04/10 | 2,500 | 2,514 | 2,470 | 2,491 | +0.89% | 1,563,500 | 9894億9856万 | +5.19% | 17.31 | 1.55 |
| 04/09 | 2,448 | 2,471 | 2,429 | 2,469 | +1.4% | 1,379,900 | 9805億1904万 | +4.75% | 17.16 | 1.53 |
| 04/08 | 2,440 | 2,451 | 2,412 | 2,435 | +0.25% | 1,452,700 | 9672億5372万 | +3.75% | 16.92 | 1.51 |
| 04/05 | 2,408 | 2,431 | 2,397 | 2,429 | -0.61% | 1,390,700 | 9648億7034万 | +4.07% | 16.88 | 1.51 |
| 04/04 | 2,445 | 2,460 | 2,420 | 2,444 | +0.04% | 1,516,300 | 9708億2878万 | +5.3% | 16.99 | 1.52 |
| 04/03 | 2,410 | 2,456 | 2,388 | 2,443 | +0.62% | 1,620,800 | 9704億3155万 | +5.85% | 16.98 | 1.52 |
| 04/02 | 2,426 | 2,445 | 2,408 | 2,428 | +0.08% | 1,838,500 | 9644億7311万 | +5.8% | 16.88 | 1.51 |
| 04/01 | 2,479 | 2,488 | 2,408 | 2,426 | -2.77% | 2,663,100 | 9636億7865万 | +6.31% | 16.86 | 1.5 |
| 03/29 | 2,460 | 2,515 | 2,454 | 2,495 | +1.84% | 2,728,700 | 9910億8748万 | +9.96% | 17.16 | 1.61 |
| 03/28 | 2,488 | 2,488 | 2,437 | 2,450 | -2.2% | 2,897,500 | 9732億1216万 | +8.65% | 16.85 | 1.58 |
| 03/27 | 2,490 | 2,530 | 2,490 | 2,505 | +1.05% | 3,509,700 | 9950億5978万 | +11.73% | 17.23 | 1.61 |
| 03/26 | 2,507 | 2,510 | 2,460 | 2,479 | -0.68% | 3,014,700 | 9847億3181万 | +11.32% | 17.05 | 1.6 |
| 03/25 | 2,489 | 2,528 | 2,474 | 2,496 | +0.73% | 3,356,800 | 9914億8471万 | +12.84% | 17.17 | 1.61 |
| 03/22 | 2,454 | 2,496 | 2,440 | 2,478 | +2.4% | 4,414,700 | 9843億3458万 | +13% | 17.04 | 1.6 |
| 03/21 | 2,365 | 2,444 | 2,362 | 2,420 | +3.95% | 5,662,300 | 9610億5957万 | +11.26% | 16.64 | 1.56 |
| 03/19 | 2,257 | 2,334 | 2,253 | 2,328 | +2.56% | 2,932,000 | 9245億2342万 | +7.78% | 16.01 | 1.5 |
| 03/18 | 2,225 | 2,274 | 2,214 | 2,270 | +2.53% | 2,208,700 | 9014億8976万 | +5.73% | 15.61 | 1.46 |
| 03/15 | 2,176 | 2,232 | 2,175 | 2,214 | +0.87% | 2,679,000 | 8792億5036万 | +3.65% | 15.23 | 1.42 |
| 03/14 | 2,161 | 2,196 | 2,149 | 2,195 | +2.24% | 2,229,200 | 8717億485万 | +3.29% | 15.09 | 1.41 |
| 03/13 | 2,220 | 2,237 | 2,137 | 2,147 | -2.14% | 3,056,000 | 8526億4251万 | +1.42% | 14.76 | 1.38 |
| 03/12 | 2,195 | 2,220 | 2,174 | 2,194 | -0.68% | 2,115,700 | 8713億772万 | +4.03% | 15.09 | 1.41 |
| 03/11 | 2,220 | 2,230 | 2,192 | 2,209 | -1.78% | 2,184,600 | 8772億6470万 | +5.54% | 15.19 | 1.42 |
| 03/08 | 2,248 | 2,272 | 2,222 | 2,249 | +0.04% | 2,585,400 | 8931億4998万 | +8.39% | 15.47 | 1.45 |
| 03/07 | 2,260 | 2,279 | 2,240 | 2,248 | -0.71% | 3,201,800 | 8927億5285万 | +9.44% | 15.46 | 1.45 |
| 03/06 | 2,248 | 2,276 | 2,237 | 2,264 | +2.49% | 2,767,200 | 8991億697万 | +11.31% | 15.57 | 1.46 |
| 03/05 | 2,195 | 2,214 | 2,186 | 2,209 | -0.09% | 1,982,100 | 8772億6470万 | +9.85% | 15.19 | 1.42 |
| 03/04 | 2,133 | 2,230 | 2,133 | 2,211 | +4.59% | 4,306,800 | 8780億5897万 | +11.11% | 15.2 | 1.42 |
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 3月期 | 1,381 6/16 | 599 3/4 | 10,586,400 4/1 | - | - | +20.87% 3/25 | -25.69% 10/27 |
| 2010年 3月期 | 1,095 9/24 | 716 11/30 | 5,296,400 6/12 | - | - | +11.25% 6/15 | -12.8% 11/13 |
| 2011年 3月期 | 1,117 4/26 | 680 3/17 3/15 | 5,464,800 12/10 | 4407億5032万 | 2683億1712万 | +8.36% 9/2 | -27.05% 3/15 |
| 2012年 3月期 | 979 3/27 | 697 6/13 6/9 | 5,123,500 3/9 | 3862億9773万 | 2750億2504万 | +9.18% 7/6 | -9.2% 8/9 |
| 2013年 3月期 | 1,400 3/28 | 698 11/12 | 5,296,100 3/8 | 5524億1760万 | 2754億1963万 | +23.33% 4/8 | -9.17% 11/13 11/12 |
| 2014年 3月期 | 1,628 4/23 | 1,106 3/3 | 5,296,300 4/5 | 6423億8275万 | 4367億601万 | +16.8% 7/11 | -16.75% 6/13 |
| 2015年 3月期 | 2,080 3/25 | 1,216 7/18 | 5,061,200 11/12 | 8215億1345万 | 4801億7173万 | +14.55% 11/14 | -8.82% 5/7 |
| 2016年 3月期 | 2,395 7/24 | 1,190 2/12 | 6,713,200 4/17 | 9459億6851万 | 4700億9454万 | +7.53% 6/22 | -18.29% 2/12 |
| 2017年 3月期 | 1,469 3/2 | 885 6/28 | 6,604,600 3/6 | 5805億6415万 | 3496億9585万 | +14.86% 11/24 | -13.32% 5/16 |
| 2018年 3月期 | 1,420 1/5 | 1,055 5/17 | 9,383,600 11/9 | 5614億1624万 | 4169億6981万 | +9.64% 12/11 | -11.78% 5/11 |
| 2019年 3月期 | 1,432 6/12 | 1,042 2/12 | 5,424,100 5/10 | 5663億3960万 | 4122億1056万 | +12.35% 5/15 | -9.75% 5/9 |
| 2020年 3月期 | 1,142 4/2 | 541 3/13 | 7,673,500 3/19 | 4518億6547万 | 2142億3251万 | +17.29% 11/12 | -23.48% 3/13 |
| 2021年 3月期 | 871 3/11 | 479 7/31 | 30,893,200 11/30 | 3452億6157万 | 1897億6684万 | +16.14% 2/8 | -19.08% 7/31 |
| 2022年 3月期 | 998 3/25 | 681 4/21 | 6,333,600 11/11 | 3959億2681万 | 2699億6845万 | +11.41% 6/4 | -10.42% 12/2 |
| 2023年 3月期 | 1,517 3/9 | 913 4/25 | 9,358,800 12/27 | 6021億4152万 | 3622億2056万 | +15.92% 9/12 | -9.78% 11/16 |
| 2024年 3月期 | 2,530 3/27 | 1,386 5/26 | 11,228,200 2/5 | 1兆49億 | 5501億8483万 | +17.26% 8/10 | -9.58% 12/21 |
| 最新 | 2,905 2024/7/26 | 2,877,500 | 1兆1338億 | -9.98% 3,227 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/07/26 vs 2023/12/29
- 89%（1.89倍）
- 過去安値
479円（2020/07/31） - 506%（6.06倍）
2,905円（7/26）