株価チャート
株価
8/30
- 前日 (8/29)
- 740
- 始値
- 744
- 高値
- 750
- 安値
- 740
- 終値 +1.35%
- 750
- 出来高 +191.43%
- 11,516,500
乖離率
- 株価(5日)
移動平均値 - +1.21%
741 - 株価(25日)
移動平均値 - +1.21%
741 - 出来高(5日)
移動平均値 - +99.67%
5,767,880
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 744 | 750 | 740 | 750 | +1.35% | 11,516,500 | 1兆2236億 | +1.21% | 14.84 | 0.66 |
08/29 | 745 | 745 | 737 | 740 | +0.68% | 3,951,700 | 1兆2072億 | -0.13% | 14.64 | 0.65 |
08/28 | 731 | 736 | 725 | 735 | +0.14% | 4,193,600 | 1兆1991億 | -1.08% | 14.54 | 0.64 |
08/27 | 741 | 743 | 734 | 734 | -1.34% | 4,874,000 | 1兆1975億 | -1.48% | 14.52 | 0.64 |
08/26 | 748 | 748 | 739 | 744 | -0.8% | 4,303,600 | 1兆2138億 | -0.4% | 14.72 | 0.65 |
08/23 | 748 | 755 | 746 | 750 | +0.4% | 2,467,200 | 1兆2236億 | +0.13% | 14.84 | 0.66 |
08/22 | 748 | 758 | 742 | 747 | +0.67% | 4,197,600 | 1兆2187億 | -0.53% | 14.78 | 0.65 |
08/21 | 750 | 751 | 738 | 742 | -1.72% | 4,811,700 | 1兆2105億 | -1.46% | 14.68 | 0.65 |
08/20 | 763 | 767 | 754 | 755 | +0.4% | 4,532,100 | 1兆2317億 | +0.13% | 14.93 | 0.66 |
08/19 | 754 | 763 | 751 | 752 | +0.4% | 5,645,500 | 1兆2268億 | -0.27% | 14.87 | 0.66 |
08/16 | 754 | 756 | 743 | 749 | +3.31% | 7,982,900 | 1兆2219億 | -0.79% | 14.82 | 0.66 |
08/15 | 720 | 728 | 719 | 725 | +0.14% | 5,022,100 | 1兆1828億 | -4.1% | 14.34 | 0.63 |
08/14 | 730 | 731 | 719 | 724 | -0.41% | 7,392,000 | 1兆1811億 | -4.36% | 14.32 | 0.63 |
08/13 | 718 | 727 | 713 | 727 | +1.11% | 7,052,200 | 1兆1860億 | -4.22% | 14.38 | 0.64 |
08/09 | 750 | 751 | 707 | 719 | -2.31% | 9,238,900 | 1兆1730億 | -5.27% | 14.22 | 0.63 |
08/08 | 732 | 763 | 725 | 736 | -0.41% | 9,218,800 | 1兆2007億 | -3.29% | 14.56 | 0.64 |
08/07 | 690 | 758 | 680 | 739 | +5.27% | 14,364,400 | 1兆2056億 | -3.02% | 14.62 | 0.65 |
08/06 | 667 | 704 | 666 | 702 | +10.55% | 9,249,300 | 1兆1452億 | -7.99% | 13.89 | 0.61 |
08/05 | 690 | 695 | 633 | 635 | -13.25% | 9,368,400 | 1兆359億 | -16.99% | 12.56 | 0.56 |
08/02 | 753 | 758 | 731 | 732 | -5.55% | 6,443,400 | 1兆1942億 | -4.94% | 14.48 | 0.64 |
08/01 | 776 | 781 | 766 | 775 | -1.27% | 5,639,300 | 1兆2643億 | +0.52% | 15.33 | 0.68 |
07/31 | 770 | 788 | 766 | 785 | +1.29% | 5,945,800 | 1兆2807億 | +1.95% | 15.53 | 0.69 |
07/30 | 776 | 781 | 771 | 775 | -1.15% | 4,135,900 | 1兆2643億 | +0.78% | 15.33 | 0.68 |
07/29 | 780 | 787 | 773 | 784 | +2.22% | 3,614,900 | 1兆2790億 | +2.08% | 15.51 | 0.69 |
07/26 | 767 | 774 | 758 | 767 | +0.39% | 3,955,600 | 1兆2513億 | 0% | 15.17 | 0.67 |
07/25 | 766 | 768 | 756 | 764 | -0.91% | 5,216,200 | 1兆2464億 | -0.26% | 15.11 | 0.67 |
07/24 | 780 | 783 | 771 | 771 | -1.78% | 3,959,100 | 1兆2578億 | +0.78% | 15.25 | 0.67 |
07/23 | 785 | 788 | 780 | 785 | 0% | 2,362,800 | 1兆2807億 | +2.75% | 15.53 | 0.69 |
07/22 | 795 | 797 | 784 | 785 | -1.01% | 3,596,900 | 1兆2807億 | +3.15% | 15.53 | 0.69 |
07/19 | 790 | 793 | 785 | 793 | -0.75% | 4,471,800 | 1兆2937億 | +4.34% | 15.69 | 0.69 |
07/18 | 803 | 814 | 798 | 799 | -0.62% | 9,292,700 | 1兆3035億 | +5.41% | 15.8 | 0.7 |
07/17 | 767 | 806 | 765 | 804 | +6.21% | 14,541,500 | 1兆3117億 | +6.35% | 15.9 | 0.7 |
07/16 | 764 | 765 | 755 | 757 | -1.69% | 6,571,200 | 1兆2350億 | +0.26% | 14.97 | 0.66 |
07/12 | 766 | 775 | 763 | 770 | -0.52% | 4,826,800 | 1兆2562億 | +1.85% | 15.23 | 0.67 |
07/11 | 767 | 776 | 764 | 774 | +1.31% | 6,718,400 | 1兆2627億 | +2.38% | 15.31 | 0.68 |
07/10 | 761 | 766 | 756 | 764 | -0.13% | 5,745,300 | 1兆2464億 | +1.06% | 15.11 | 0.67 |
07/09 | 766 | 770 | 759 | 765 | +0.66% | 5,778,000 | 1兆2480億 | +1.06% | 15.13 | 0.67 |
07/08 | 753 | 763 | 749 | 760 | +1.74% | 8,252,500 | 1兆2399億 | +0.26% | 15.03 | 0.66 |
07/05 | 756 | 757 | 747 | 747 | -1.19% | 4,100,300 | 1兆2187億 | -1.71% | 14.78 | 0.65 |
07/04 | 754 | 756 | 748 | 756 | +0.13% | 4,132,100 | 1兆2333億 | -0.79% | 14.95 | 0.66 |
07/03 | 759 | 764 | 752 | 755 | -0.53% | 7,006,700 | 1兆2317億 | -1.05% | 14.93 | 0.66 |
07/02 | 760 | 761 | 755 | 759 | -0.39% | 5,300,600 | 1兆2382億 | -0.65% | 15.01 | 0.66 |
07/01 | 767 | 768 | 759 | 762 | 0% | 3,420,800 | 1兆2431億 | -0.52% | 15.07 | 0.67 |
06/28 | 762 | 765 | 758 | 762 | +0.4% | 4,578,300 | 1兆2431億 | -0.52% | 15.07 | 0.67 |
06/27 | 758 | 760 | 752 | 759 | -0.13% | 4,398,300 | 1兆2382億 | -1.04% | 15.01 | 0.66 |
06/26 | 760 | 762 | 751 | 760 | +0.13% | 5,045,900 | 1兆2399億 | -0.91% | 15.03 | 0.66 |
06/25 | 754 | 761 | 752 | 759 | +1.74% | 5,183,900 | 1兆2382億 | -1.17% | 15.01 | 0.66 |
06/24 | 750 | 751 | 741 | 746 | +0.27% | 4,232,500 | 1兆2170億 | -2.99% | 14.76 | 0.65 |
06/21 | 752 | 758 | 740 | 744 | 0% | 7,365,100 | 1兆2138億 | -3.5% | 14.72 | 0.65 |
06/20 | 742 | 745 | 737 | 744 | +0.68% | 3,972,900 | 1兆2138億 | -3.63% | 14.72 | 0.65 |
06/19 | 745 | 752 | 736 | 739 | -0.4% | 3,735,600 | 1兆2056億 | -4.52% | 14.62 | 0.65 |
06/18 | 743 | 751 | 738 | 742 | +1.37% | 7,116,100 | 1兆2105億 | -4.38% | 14.68 | 0.65 |
06/17 | 733 | 737 | 726 | 732 | -0.81% | 6,028,800 | 1兆1942億 | -6.03% | 14.48 | 0.64 |
06/14 | 731 | 746 | 731 | 738 | -0.4% | 7,439,000 | 1兆2040億 | -5.51% | 14.6 | 0.65 |
06/13 | 758 | 758 | 738 | 741 | -2.37% | 7,198,500 | 1兆2089億 | -5% | 14.66 | 0.65 |
06/12 | 770 | 772 | 757 | 759 | -2.19% | 5,694,000 | 1兆2382億 | -2.57% | 15.01 | 0.66 |
06/11 | 780 | 783 | 776 | 776 | -0.89% | 4,403,100 | 1兆2660億 | -0.13% | 15.35 | 0.68 |
06/10 | 781 | 788 | 778 | 783 | +0.77% | 4,015,900 | 1兆2774億 | +1.03% | 15.49 | 0.68 |
06/07 | 776 | 780 | 773 | 777 | +0.26% | 3,450,600 | 1兆2676億 | +0.65% | 15.37 | 0.68 |
06/06 | 773 | 778 | 770 | 775 | -0.64% | 4,313,100 | 1兆2643億 | +0.65% | 15.33 | 0.68 |
06/05 | 791 | 792 | 776 | 780 | -2.74% | 6,131,600 | 1兆2725億 | +1.69% | 15.43 | 0.68 |
06/04 | 795 | 817 | 792 | 802 | 0% | 9,027,000 | 1兆3084億 | +4.97% | 15.86 | 0.7 |
06/03 | 795 | 807 | 793 | 802 | +2.04% | 7,509,500 | 1兆3084億 | +5.53% | 15.86 | 0.7 |
05/31 | 791 | 791 | 781 | 786 | +0.13% | 7,626,500 | 1兆2823億 | +3.83% | 15.55 | 0.69 |
05/30 | 786 | 787 | 776 | 785 | -0.13% | 4,544,500 | 1兆2807億 | +4.11% | 15.53 | 0.69 |
05/29 | 795 | 797 | 786 | 786 | -1.63% | 3,889,600 | 1兆2823億 | +4.52% | 15.55 | 0.69 |
05/28 | 795 | 807 | 794 | 799 | +2.57% | 9,148,200 | 1兆3035億 | +6.68% | 15.8 | 0.7 |
05/27 | 775 | 779 | 765 | 779 | +0.52% | 4,373,600 | 1兆2709億 | +4.42% | 15.41 | 0.68 |
05/24 | 769 | 781 | 765 | 775 | -0.26% | 4,887,300 | 1兆2643億 | +4.31% | 15.33 | 0.68 |
05/23 | 774 | 781 | 760 | 777 | +1.04% | 5,480,200 | 1兆2676億 | +5% | 15.37 | 0.68 |
05/22 | 779 | 783 | 769 | 769 | -2.04% | 4,685,300 | 1兆2546億 | +4.06% | 15.21 | 0.67 |
05/21 | 788 | 796 | 784 | 785 | -1.01% | 3,996,600 | 1兆2807億 | +6.51% | 15.53 | 0.69 |
05/20 | 783 | 799 | 783 | 793 | +0.76% | 5,010,600 | 1兆2937億 | +7.89% | 15.69 | 0.69 |
05/17 | 780 | 788 | 775 | 787 | +0.51% | 6,301,700 | 1兆2839億 | +7.37% | 15.57 | 0.69 |
05/16 | 790 | 791 | 772 | 783 | -1.01% | 7,590,300 | 1兆2774億 | +7.11% | 15.49 | 0.68 |
05/15 | 798 | 806 | 781 | 791 | -1.98% | 9,469,700 | 1兆2905億 | +8.36% | 15.65 | 0.69 |
05/14 | 767 | 812 | 764 | 807 | +3.2% | 26,246,800 | 1兆3166億 | +11% | 15.96 | 0.71 |
05/13 | 722 | 785 | 715 | 782 | +8.76% | 29,207,600 | 1兆2758億 | +8.01% | 15.47 | 0.68 |
05/10 | 722 | 729 | 717 | 719 | +0.14% | 7,360,300 | 1兆1730億 | -0.28% | 14.22 | 0.63 |
05/09 | 709 | 725 | 709 | 718 | +1.13% | 7,002,200 | 1兆1714億 | -0.42% | 14.2 | 0.63 |
05/08 | 709 | 712 | 707 | 710 | -0.7% | 5,664,500 | 1兆1583億 | -1.53% | 14.04 | 0.62 |
05/07 | 710 | 717 | 709 | 715 | 0% | 7,311,600 | 1兆1665億 | -0.97% | 14.14 | 0.63 |
05/02 | 720 | 721 | 714 | 715 | -0.69% | 3,066,400 | 1兆1665億 | -1.11% | 14.14 | 0.63 |
05/01 | 718 | 722 | 715 | 720 | -0.28% | 3,025,500 | 1兆1746億 | -0.55% | 14.24 | 0.63 |
04/30 | 716 | 723 | 709 | 722 | +2.7% | 8,642,500 | 1兆1779億 | -0.28% | 14.28 | 0.63 |
04/26 | 698 | 706 | 692 | 703 | +0.57% | 6,152,700 | 1兆1469億 | -3.03% | 13.91 | 0.61 |
04/25 | 717 | 720 | 698 | 699 | -2.92% | 9,479,600 | 1兆1404億 | -3.85% | 13.83 | 0.61 |
04/24 | 719 | 726 | 712 | 720 | +0.56% | 6,111,800 | 1兆1746億 | -1.1% | 14.24 | 0.63 |
04/23 | 726 | 730 | 715 | 716 | -1.24% | 5,565,900 | 1兆1681億 | -1.78% | 14.16 | 0.63 |
04/22 | 721 | 726 | 718 | 725 | +1.4% | 3,837,700 | 1兆1828億 | -0.55% | 14.34 | 0.63 |
04/19 | 723 | 733 | 714 | 715 | -0.56% | 8,829,700 | 1兆1665億 | -1.92% | 14.14 | 0.63 |
04/18 | 704 | 725 | 703 | 719 | +2.42% | 9,966,600 | 1兆1730億 | -1.37% | 14.22 | 0.63 |
04/17 | 718 | 719 | 701 | 702 | -1.82% | 7,109,000 | 1兆1452億 | -3.57% | 13.89 | 0.61 |
04/16 | 725 | 726 | 710 | 715 | -2.99% | 8,247,200 | 1兆1665億 | -1.79% | 14.14 | 0.63 |
04/15 | 732 | 740 | 727 | 737 | -0.14% | 5,144,300 | 1兆2024億 | +1.38% | 14.58 | 0.64 |
04/12 | 735 | 743 | 731 | 738 | +0.54% | 5,571,400 | 1兆2040億 | +1.65% | 14.6 | 0.65 |
04/11 | 731 | 739 | 723 | 734 | -0.14% | 7,068,700 | 1兆1975億 | +1.38% | 14.52 | 0.64 |
04/10 | 749 | 759 | 733 | 735 | -1.34% | 10,114,800 | 1兆1991億 | +1.66% | 14.54 | 0.64 |
04/09 | 740 | 747 | 737 | 745 | +1.09% | 5,169,100 | 1兆2154億 | +3.33% | 14.74 | 0.65 |
04/08 | 737 | 739 | 732 | 737 | +0.55% | 4,369,200 | 1兆2024億 | +2.65% | 14.58 | 0.64 |
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 | 998 7/24 | 529 3/17 | 63,558,000 7/12 | - | - | +11.91% 4/7 | -18.21% 2/12 |
2009年 3月期 | 694 6/2 5/30 | 350 3/9 10/27 | 33,749,000 8/6 | - | - | +17.53% 9/19 | -21.13% 10/27 |
2010年 3月期 | 591 8/13 | 390 4/1 | 42,532,000 8/13 | - | - | +19.36% 8/13 | -9.88% 11/17 |
2011年 3月期 | 643 3/4 | 420 7/1 | 44,244,000 6/1 | 9011億5228万 | 5886億2202万 | +13.17% 2/8 | -21.36% 3/15 |
2012年 3月期 | 631 3/27 | 511 9/14 | 26,241,000 3/12 | 8843億3451万 | 7161億5679万 | +6.56% 10/11 | -9.4% 9/14 |
2013年 3月期 | 654 3/21 | 421 10/11 | 21,776,000 1/17 | 9165億6857万 | 5900億2350万 | +12.16% 3/21 | -9.36% 6/4 |
2014年 3月期 | 786 5/22 | 584 4/2 | 41,235,000 11/20 | 1兆1015億 | 8184億6490万 | +12.93% 11/21 | -10.46% 6/13 |
2015年 3月期 | 1,058 3/27 | 626 5/21 5/20 | 34,077,000 11/20 | 1兆7261億 | 1兆213億 | +22.98% 11/20 | -5.98% 10/17 |
2016年 3月期 | 1,146 11/17 | 872 2/12 | 23,854,000 8/10 | 1兆8696億 | 1兆4226億 | +10.8% 8/17 | -13.23% 2/12 |
2017年 3月期 | 1,028 2/23 | 854 6/24 | 20,492,000 10/5 | 1兆6771億 | 1兆3932億 | +5.92% 7/14 | -9.65% 11/9 |
2018年 3月期 | 1,208 11/8 | 903 6/14 | 51,318,300 11/28 | 1兆9708億 | 1兆4732億 | +7.33% 11/8 | -8.39% 2/7 |
2019年 3月期 | 1,036 4/27 | 705 3/28 | 19,255,200 5/31 | 1兆6902億 | 1兆1501億 | +10.6% 11/19 | -12.33% 12/25 |
2020年 3月期 | 849 10/18 10/16 | 397 3/19 | 21,548,700 3/13 | 1兆3851億 | 6476億9811万 | +9.36% 6/12 | -32.62% 3/19 |
2021年 3月期 | 757 3/18 | 425 4/6 | 21,610,800 5/28 | 1兆2350億 | 6933億7959万 | +15.62% 12/4 | -9.04% 7/31 |
2022年 3月期 | 776 6/16 | 551 3/8 | 23,134,300 2/1 | 1兆2660億 | 8989億4625万 | +10.04% 6/2 | -13.89% 3/9 |
2023年 3月期 | 835 2/21 | 592 4/13 | 29,559,100 7/11 | 1兆3622億 | 9658億3699万 | +10.58% 6/17 | -8.98% 9/28 |
2024年 3月期 | 846 9/15 | 660 2/9 | 23,936,200 2/9 | 1兆3802億 | 1兆767億 | +6.91% 11/17 | -9.8% 10/4 |
最新 | 750 2024/8/30 | 11,516,500 | 1兆2236億 | +1.21% 741 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 23%(1.23倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 16%(1.16倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- 3%(1.03倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 100%(2倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/08/30 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
230円(2002/12/18) - 226%(3.26倍)
750円(8/30)