株価チャート
株価
7/26
- 前日 (7/25)
- 369
- 始値
- 373
- 高値
- 374
- 安値
- 366
- 終値 +0.27%
- 370
- 出来高 -25.1%
- 10,353,600
乖離率
- 株価(5日)
移動平均値 - -1.33%
375 - 株価(25日)
移動平均値 - +2.21%
362 - 出来高(5日)
移動平均値 - -20.38%
13,004,460
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 | 373 | 374 | 366 | 370 | +0.27% | 10,353,600 | 6131億7051万 | +2.21% | 30.28 | 0.63 |
07/25 | 365 | 371 | 361 | 369 | 0% | 13,823,600 | 6115億1329万 | +2.5% | 30.2 | 0.63 |
07/24 | 382 | 383 | 368 | 369 | -4.16% | 18,497,100 | 6115億1329万 | +3.07% | 30.2 | 0.63 |
07/23 | 380 | 386 | 377 | 385 | +1.05% | 11,923,500 | 6380億2877万 | +8.45% | 31.51 | 0.65 |
07/22 | 384 | 385 | 379 | 381 | -1.04% | 10,424,500 | 6311億712万 | +8.24% | 31.18 | 0.65 |
07/19 | 388 | 391 | 381 | 385 | -1.03% | 15,629,600 | 6377億3292万 | +10% | 31.51 | 0.65 |
07/18 | 392 | 393 | 386 | 389 | -2.02% | 16,686,800 | 6443億5871万 | +12.1% | 31.83 | 0.66 |
07/17 | 381 | 398 | 380 | 397 | +5.31% | 35,437,300 | 6576億1031万 | +15.07% | 32.49 | 0.67 |
07/16 | 375 | 380 | 365 | 377 | +0.53% | 17,299,800 | 6244億8132万 | +10.23% | 30.85 | 0.64 |
07/12 | 371 | 383 | 370 | 375 | 0% | 23,797,300 | 6211億6842万 | +10.29% | 30.69 | 0.64 |
07/11 | 368 | 376 | 364 | 375 | +3.31% | 21,949,600 | 6211億6842万 | +11.28% | 30.69 | 0.64 |
07/10 | 361 | 364 | 356 | 363 | -1.89% | 19,160,100 | 6012億9103万 | +8.36% | 29.71 | 0.62 |
07/09 | 365 | 370 | 360 | 370 | +1.09% | 18,390,700 | 6128億8618万 | +10.78% | 30.28 | 0.63 |
07/08 | 367 | 368 | 362 | 366 | -0.27% | 12,627,700 | 6062億6038万 | +10.24% | 29.95 | 0.62 |
07/05 | 363 | 371 | 361 | 367 | +1.38% | 27,943,000 | 6079億1683万 | +11.21% | 30.03 | 0.62 |
07/04 | 349 | 362 | 347 | 362 | +4.02% | 23,383,200 | 5996億3459万 | +10.37% | 29.62 | 0.61 |
07/03 | 345 | 349 | 343 | 348 | +0.87% | 11,295,300 | 5764億4430万 | +6.42% | 28.48 | 0.59 |
07/02 | 345 | 346 | 340 | 345 | -0.86% | 13,491,500 | 5714億7495万 | +6.15% | 28.23 | 0.58 |
07/01 | 350 | 350 | 341 | 348 | +0.87% | 14,986,000 | 5764億4430万 | +7.08% | 28.48 | 0.59 |
06/28 | 345 | 350 | 343 | 345 | +0.58% | 16,853,400 | 5714億7495万 | +6.81% | 28.23 | 0.58 |
06/27 | 340 | 343 | 336 | 343 | +1.18% | 12,998,900 | 5681億6205万 | +6.52% | 28.07 | 0.58 |
06/26 | 333 | 340 | 331 | 339 | +1.5% | 17,082,500 | 5615億3626万 | +5.61% | 27.74 | 0.57 |
06/25 | 330 | 336 | 328 | 334 | +2.45% | 17,744,700 | 5532億5401万 | +4.05% | 27.33 | 0.57 |
06/24 | 317 | 326 | 316 | 326 | +2.52% | 16,553,700 | 5400億242万 | +1.56% | 26.68 | 0.55 |
06/21 | 316 | 321 | 315 | 318 | +1.92% | 20,133,800 | 5267億5082万 | -0.93% | 26.02 | 0.54 |
06/20 | 319 | 319 | 311 | 312 | -2.19% | 11,800,400 | 5168億1213万 | -2.8% | 25.53 | 0.53 |
06/19 | 317 | 320 | 315 | 319 | +0.31% | 8,485,200 | 5284億727万 | -0.62% | 26.11 | 0.54 |
06/18 | 310 | 318 | 309 | 318 | +2.91% | 14,049,600 | 5267億5082万 | -1.24% | 26.02 | 0.54 |
06/17 | 317 | 317 | 308 | 309 | -3.13% | 17,416,500 | 5118億4278万 | -4.33% | 25.29 | 0.52 |
06/14 | 313 | 319 | 313 | 319 | +1.59% | 15,201,300 | 5284億727万 | -1.54% | 26.11 | 0.54 |
06/13 | 328 | 329 | 314 | 314 | -4.27% | 18,665,000 | 5201億2503万 | -3.38% | 25.7 | 0.53 |
06/12 | 325 | 328 | 323 | 328 | +0.61% | 8,091,700 | 5433億1531万 | +0.92% | 26.84 | 0.56 |
06/11 | 324 | 326 | 322 | 326 | +0.62% | 8,719,900 | 5400億242万 | 0% | 26.68 | 0.55 |
06/10 | 321 | 325 | 320 | 324 | +1.57% | 7,404,000 | 5366億8952万 | -0.61% | 26.51 | 0.55 |
06/07 | 319 | 320 | 317 | 319 | 0% | 8,200,500 | 5284億727万 | -2.15% | 26.11 | 0.54 |
06/06 | 319 | 323 | 317 | 319 | -0.62% | 8,607,100 | 5284億727万 | -2.45% | 26.11 | 0.54 |
06/05 | 321 | 322 | 317 | 321 | -1.23% | 10,484,400 | 5317億2017万 | -2.13% | 26.27 | 0.54 |
06/04 | 325 | 325 | 320 | 325 | -0.61% | 12,253,900 | 5383億4597万 | -1.22% | 26.6 | 0.55 |
06/03 | 324 | 328 | 323 | 327 | +1.55% | 8,270,800 | 5416億5887万 | -0.91% | 26.76 | 0.55 |
05/31 | 319 | 324 | 319 | 322 | +0.94% | 15,233,000 | 5333億7662万 | -3.01% | 26.35 | 0.55 |
05/30 | 315 | 320 | 312 | 319 | +0.31% | 15,173,000 | 5284億727万 | -4.2% | 26.11 | 0.54 |
05/29 | 323 | 324 | 317 | 318 | -2.15% | 12,064,700 | 5267億5082万 | -5.07% | 26.02 | 0.54 |
05/28 | 318 | 325 | 316 | 325 | +2.85% | 9,952,100 | 5383億4597万 | -3.27% | 26.6 | 0.55 |
05/27 | 319 | 320 | 314 | 316 | -1.25% | 10,867,300 | 5234億3792万 | -6.23% | 25.86 | 0.54 |
05/24 | 318 | 321 | 313 | 320 | 0% | 12,795,800 | 5300億6372万 | -5.33% | 26.19 | 0.54 |
05/23 | 320 | 321 | 313 | 320 | -0.93% | 14,171,700 | 5300億6372万 | -5.6% | 26.19 | 0.54 |
05/22 | 326 | 328 | 323 | 323 | -0.92% | 12,073,500 | 5350億3307万 | -5% | 26.43 | 0.55 |
05/21 | 334 | 335 | 325 | 326 | -2.98% | 17,183,400 | 5400億242万 | -4.4% | 26.68 | 0.55 |
05/20 | 326 | 337 | 324 | 336 | +4.35% | 16,444,800 | 5565億6691万 | -1.75% | 27.5 | 0.57 |
05/17 | 313 | 323 | 311 | 322 | +1.9% | 17,870,100 | 5333億7662万 | -6.12% | 26.35 | 0.55 |
05/16 | 335 | 338 | 310 | 316 | -6.23% | 39,043,000 | 5234億3792万 | -8.14% | 25.86 | 0.54 |
05/15 | 347 | 347 | 333 | 337 | -2.03% | 15,603,100 | 5582億2336万 | -2.32% | 27.58 | 0.57 |
05/14 | 335 | 346 | 334 | 344 | +3.61% | 15,171,700 | 5698億1850万 | -0.58% | 28.15 | 0.58 |
05/13 | 333 | 335 | 330 | 332 | -1.78% | 10,457,900 | 5499億4111万 | -4.05% | 27.17 | 0.56 |
05/10 | 331 | 340 | 331 | 338 | +1.5% | 12,813,000 | 5598億7981万 | -2.31% | 27.66 | 0.57 |
05/09 | 331 | 335 | 330 | 333 | +0.91% | 8,665,300 | 5515億9756万 | -3.76% | 27.25 | 0.56 |
05/08 | 331 | 332 | 329 | 330 | -0.9% | 9,364,900 | 5466億2821万 | -4.62% | 27.01 | 0.56 |
05/07 | 336 | 337 | 329 | 333 | -0.89% | 12,259,400 | 5515億9756万 | -4.03% | 27.25 | 0.56 |
05/02 | 346 | 349 | 334 | 336 | -2.89% | 18,666,700 | 5565億6691万 | -3.17% | 27.5 | 0.57 |
05/01 | 337 | 349 | 331 | 346 | +2.67% | 28,682,400 | 5731億3140万 | -0.29% | 28.32 | 0.59 |
04/30 | 358 | 365 | 329 | 337 | -4.8% | 49,514,400 | 5582億2336万 | -2.6% | 27.58 | 0.57 |
04/26 | 352 | 354 | 347 | 354 | +0.57% | 9,272,000 | 5863億8299万 | +2.31% | 28.97 | 0.6 |
04/25 | 358 | 361 | 351 | 352 | -1.4% | 9,626,700 | 5830億7009万 | +1.73% | 28.81 | 0.6 |
04/24 | 358 | 361 | 354 | 357 | -0.28% | 12,317,500 | 5913億5234万 | +3.48% | 29.22 | 0.61 |
04/23 | 360 | 368 | 357 | 358 | 0% | 17,236,200 | 5930億879万 | +4.07% | 29.3 | 0.61 |
04/22 | 350 | 360 | 348 | 358 | +4.07% | 19,701,800 | 5930億879万 | +4.37% | 29.3 | 0.61 |
04/19 | 347 | 348 | 342 | 344 | -0.58% | 13,040,100 | 5698億1850万 | +0.58% | 28.15 | 0.58 |
04/18 | 343 | 349 | 342 | 346 | +0.87% | 7,894,200 | 5731億3140万 | +1.17% | 28.32 | 0.59 |
04/17 | 350 | 352 | 343 | 343 | -0.87% | 12,652,800 | 5681億6205万 | +0.88% | 28.07 | 0.58 |
04/16 | 353 | 353 | 342 | 346 | -2.54% | 16,380,000 | 5731億3140万 | +2.06% | 28.32 | 0.59 |
04/15 | 348 | 355 | 347 | 355 | +1.14% | 10,746,000 | 5880億3944万 | +5.34% | 29.05 | 0.6 |
04/12 | 352 | 355 | 349 | 351 | +0.29% | 11,650,400 | 5814億1364万 | +4.46% | 28.72 | 0.59 |
04/11 | 346 | 353 | 346 | 350 | 0% | 9,413,900 | 5797億5720万 | +4.79% | 28.64 | 0.59 |
04/10 | 350 | 354 | 347 | 350 | 0% | 10,244,900 | 5797億5720万 | +5.42% | 28.64 | 0.59 |
04/09 | 346 | 350 | 342 | 350 | +0.29% | 11,280,400 | 5797億5720万 | +5.74% | 28.64 | 0.59 |
04/08 | 353 | 356 | 347 | 349 | -0.29% | 15,609,800 | 5781億75万 | +6.08% | 28.56 | 0.59 |
04/05 | 346 | 351 | 343 | 350 | +0.86% | 16,047,200 | 5797億5720万 | +7.03% | 28.64 | 0.59 |
04/04 | 346 | 351 | 345 | 347 | +0.87% | 13,915,400 | 5747億8785万 | +6.77% | 28.4 | 0.59 |
04/03 | 343 | 348 | 340 | 344 | +0.88% | 19,070,200 | 5698億1850万 | +6.17% | 28.15 | 0.58 |
04/02 | 338 | 342 | 333 | 341 | +1.79% | 12,902,800 | 5648億4915万 | +5.9% | 27.91 | 0.58 |
04/01 | 343 | 343 | 335 | 335 | -1.18% | 10,949,300 | 5549億1046万 | +4.36% | 27.42 | 0.57 |
03/29 | 330 | 339 | 329 | 339 | +3.35% | 15,331,200 | 5615億3626万 | +5.94% | - | 0.57 |
03/28 | 337 | 338 | 328 | 328 | -3.24% | 16,390,300 | 5433億1531万 | +2.82% | - | 0.56 |
03/27 | 338 | 341 | 335 | 339 | +0.89% | 13,598,100 | 5615億3626万 | +6.6% | - | 0.57 |
03/26 | 333 | 337 | 331 | 336 | +0.3% | 10,918,400 | 5565億6691万 | +5.99% | - | 0.57 |
03/25 | 340 | 340 | 333 | 335 | -1.76% | 18,124,500 | 5549億1046万 | +6.01% | - | 0.57 |
03/22 | 343 | 343 | 337 | 341 | -0.58% | 15,789,200 | 5648億4915万 | +8.6% | - | 0.58 |
03/21 | 335 | 346 | 335 | 343 | +3% | 21,605,800 | 5681億6205万 | +9.58% | - | 0.58 |
03/19 | 328 | 333 | 326 | 333 | +0.6% | 19,351,700 | 5515億9756万 | +7.07% | - | 0.56 |
03/18 | 332 | 334 | 328 | 331 | +0.61% | 16,692,300 | 5482億8466万 | +6.77% | - | 0.56 |
03/15 | 327 | 331 | 326 | 329 | +0.61% | 23,086,800 | 5449億7176万 | +6.47% | - | 0.56 |
03/14 | 320 | 329 | 319 | 327 | +3.81% | 22,452,700 | 5416億5887万 | +6.17% | - | 0.55 |
03/13 | 312 | 320 | 311 | 315 | +1.29% | 20,576,600 | 5217億8148万 | +2.61% | - | 0.53 |
03/12 | 309 | 311 | 304 | 311 | +1.3% | 11,768,200 | 5151億5568万 | +1.3% | - | 0.53 |
03/11 | 312 | 317 | 305 | 307 | -1.6% | 20,176,300 | 5085億2988万 | -0.32% | - | 0.52 |
03/08 | 306 | 314 | 306 | 312 | +0.97% | 18,446,300 | 5168億1213万 | +1.3% | - | 0.53 |
03/07 | 307 | 309 | 305 | 309 | +0.32% | 15,756,200 | 5118億4278万 | -0.32% | - | 0.52 |
03/06 | 303 | 309 | 302 | 308 | +1.32% | 17,860,400 | 5101億8633万 | -0.96% | - | 0.52 |
03/05 | 304 | 306 | 298 | 304 | 0% | 34,468,400 | 5035億6054万 | -2.88% | - | 0.51 |
03/04 | 301 | 309 | 301 | 304 | +0.66% | 27,661,600 | 5035億6054万 | -3.18% | - | 0.51 |
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 | 1,064 11/1 | 603 3/17 | 46,517,000 5/10 | - | - | +13.97% 9/27 | -19.87% 2/12 |
2009年 3月期 | 788 6/4 | 256 11/21 | 28,173,000 10/1 | - | - | +19.98% 1/7 | -33.74% 10/8 |
2010年 3月期 | 487 8/14 | 322 11/27 | 19,338,000 3/12 | - | - | +13.39% 5/11 | -15.96% 10/5 |
2011年 3月期 | 487 4/12 4/8 | 330 10/1 | 56,560,000 10/1 | 8062億220万 | 5462億9718万 | +10.14% 1/19 | -21.5% 3/15 |
2012年 3月期 | 446 5/11 | 254 11/22 | 26,169,000 5/11 | 7383億2891万 | 4204億8328万 | +10.84% 1/20 | -14.86% 8/24 |
2013年 3月期 | 360 4/2 | 186 10/11 | 35,894,000 1/25 | 5959億6056万 | 3079億1295万 | +18.09% 4/25 | -20.36% 6/4 |
2014年 3月期 | 458 1/23 | 250 4/4 | 50,688,000 4/24 | 7581億9434万 | 4138億6150万 | +22.79% 5/20 | -15.24% 6/14 |
2015年 3月期 | 631 3/24 | 333 10/17 | 25,342,000 10/22 | 1兆445億 | 5512億6357万 | +18.55% 12/9 | -12.12% 10/17 |
2016年 3月期 | 798 6/16 | 441 2/12 | 34,122,000 10/22 | 1兆3210億 | 7300億5176万 | +12.27% 10/7 | -21.29% 2/12 |
2017年 3月期 | 682 3/14 | 396 7/8 | 25,662,000 1/31 | 1兆1290億 | 6555億5668万 | +14.67% 12/9 | -11.98% 6/27 |
2018年 3月期 | 882 1/9 | 574 3/26 4/17 | 31,638,000 10/25 | 1兆4601億 | 9502億2610万 | +13.61% 11/8 | -19.22% 2/9 |
2019年 3月期 | 684 10/2 | 485 12/25 | 21,749,000 5/31 | 1兆1323億 | 8028億9139万 | +7.55% 9/25 | -15.61% 12/25 |
2020年 3月期 | 556 4/18 | 267 3/17 | 33,112,100 3/17 | 9204億2807万 | 4420億412万 | +9.03% 9/13 | -29.77% 3/16 |
2021年 3月期 | 593 3/23 3/16 | 285 4/6 | 27,055,400 1/20 | 9816億7958万 | 4718億216万 | +18.33% 1/25 | -8.36% 6/29 |
2022年 3月期 | 631 6/7 | 488 3/8 | 32,269,400 10/28 | 1兆445億 | 8078億5773万 | +8.35% 1/13 | -12.52% 3/8 |
2023年 3月期 | 589 5/12 | 426 3/16 | 37,831,500 2/2 | 9750億5779万 | 7053億9644万 | +6.72% 8/15 | -8.16% 3/17 |
2024年 3月期 | 464 4/18 | 294 2/15 | 148,562,100 2/29 | 7683億1913万 | 4869億9604万 | +9.67% 3/21 | -13.83% 12/14 |
最新 | 370 2024/7/26 | 10,353,600 | 6131億7051万 | +2.21% 362 |
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
- 14%(1.14倍)
- 1986/12/27 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/27
- 103%(2.03倍)
- 1988/12/28 vs 1987/12/28
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- -3%(0.97倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -4%(0.96倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 34%(1.34倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- 47%(1.47倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/29 vs 1999/12/30
- 18%(1.18倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/07/26 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
143円(1983/01/25) - 159%(2.59倍)
370円(7/26)