株価チャート
株価
7/26
- 前日 (7/25)
- 857
- 始値
- 852
- 高値
- 872
- 安値
- 849
- 終値 +1.17%
- 867
- 出来高 -24.53%
- 3,702,200
乖離率
- 株価（5日）
移動平均値 - -1.03%
876 - 株価（25日）
移動平均値 - -3.56%
899 - 出来高（5日）
移動平均値 - +1.99%
3,630,060
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 | 852 | 872 | 849 | 867 | +1.17% | 3,702,200 | 1兆3059億 | -3.56% | 23.72 | 0.7 |
| 07/25 | 864 | 866 | 855 | 857 | -1.38% | 4,905,600 | 1兆2908億 | -4.57% | 23.45 | 0.69 |
| 07/24 | 880 | 885 | 869 | 869 | -2.47% | 3,621,800 | 1兆3089億 | -3.23% | 23.77 | 0.7 |
| 07/23 | 891 | 901 | 888 | 891 | -0.34% | 3,164,500 | 1兆3421億 | -0.45% | 24.38 | 0.72 |
| 07/22 | 905 | 908 | 893 | 894 | -1.54% | 2,756,200 | 1兆3466億 | +0.22% | 24.46 | 0.72 |
| 07/19 | 915 | 916 | 905 | 908 | -1.52% | 3,622,900 | 1兆3677億 | +2.14% | 24.84 | 0.73 |
| 07/18 | 920 | 927 | 919 | 922 | +0.22% | 3,943,900 | 1兆3887億 | +4.3% | 25.22 | 0.74 |
| 07/17 | 912 | 922 | 911 | 920 | +1.1% | 4,117,800 | 1兆3857億 | +4.55% | 25.17 | 0.74 |
| 07/16 | 917 | 920 | 907 | 910 | -1.52% | 3,731,500 | 1兆3707億 | +3.76% | 24.9 | 0.73 |
| 07/12 | 920 | 928 | 914 | 924 | 0% | 3,547,600 | 1兆3918億 | +5.72% | 25.28 | 0.75 |
| 07/11 | 927 | 932 | 923 | 924 | +0.11% | 5,220,400 | 1兆3918億 | +6.21% | 25.28 | 0.75 |
| 07/10 | 921 | 928 | 916 | 923 | +1.32% | 7,322,900 | 1兆3903億 | +6.58% | 25.25 | 0.74 |
| 07/09 | 900 | 914 | 899 | 911 | +1.11% | 4,253,100 | 1兆3722億 | +5.56% | 24.92 | 0.73 |
| 07/08 | 909 | 911 | 899 | 901 | -0.88% | 5,151,500 | 1兆3571億 | +4.77% | 24.65 | 0.73 |
| 07/05 | 915 | 925 | 908 | 909 | -0.76% | 4,354,500 | 1兆3692億 | +5.94% | 24.87 | 0.73 |
| 07/04 | 916 | 923 | 913 | 916 | +0.44% | 4,445,000 | 1兆3797億 | +7.13% | 25.06 | 0.74 |
| 07/03 | 900 | 916 | 900 | 912 | +0.88% | 4,373,000 | 1兆3737億 | +7.17% | 24.95 | 0.74 |
| 07/02 | 891 | 909 | 888 | 904 | -1.53% | 6,812,200 | 1兆3616億 | +6.73% | 24.73 | 0.73 |
| 07/01 | 920 | 927 | 904 | 918 | +2.8% | 8,398,300 | 1兆3827億 | +8.77% | 25.11 | 0.74 |
| 06/28 | 894 | 898 | 888 | 893 | +0.56% | 5,076,400 | 1兆3451億 | +6.31% | 24.43 | 0.72 |
| 06/27 | 891 | 894 | 879 | 888 | -0.89% | 5,704,400 | 1兆3375億 | +6.22% | 24.29 | 0.72 |
| 06/26 | 880 | 897 | 872 | 896 | +0.79% | 7,499,600 | 1兆3496億 | +7.56% | 24.51 | 0.72 |
| 06/25 | 878 | 889 | 875 | 889 | +2.18% | 6,430,900 | 1兆3390億 | +7.11% | 24.32 | 0.72 |
| 06/24 | 874 | 881 | 867 | 870 | +0.93% | 6,459,400 | 1兆3104億 | +5.2% | 23.8 | 0.7 |
| 06/21 | 861 | 877 | 858 | 862 | +1.29% | 11,037,300 | 1兆2984億 | +4.48% | 23.58 | 0.7 |
| 06/20 | 845 | 852 | 839 | 851 | +1.67% | 7,342,100 | 1兆2818億 | +3.28% | 23.28 | 0.69 |
| 06/19 | 817 | 837 | 814 | 837 | +3.72% | 8,702,900 | 1兆2607億 | +1.82% | 22.9 | 0.68 |
| 06/18 | 812 | 813 | 801 | 807 | +0.25% | 4,813,500 | 1兆2155億 | -1.94% | 22.08 | 0.65 |
| 06/17 | 815 | 815 | 800 | 805 | -1.23% | 5,910,000 | 1兆2125億 | -2.66% | 22.02 | 0.65 |
| 06/14 | 798 | 821 | 795 | 815 | +1.75% | 7,747,400 | 1兆2276億 | -1.93% | 22.3 | 0.66 |
| 06/13 | 819 | 820 | 800 | 801 | -2.55% | 6,627,700 | 1兆2065億 | -4.07% | 21.91 | 0.65 |
| 06/12 | 833 | 840 | 819 | 822 | -2.26% | 6,425,000 | 1兆2381億 | -2.03% | 22.49 | 0.66 |
| 06/11 | 839 | 844 | 833 | 841 | +0.48% | 3,908,200 | 1兆2667億 | -0.12% | 23.01 | 0.68 |
| 06/10 | 830 | 842 | 830 | 837 | +1.21% | 3,715,200 | 1兆2607億 | -0.83% | 22.9 | 0.68 |
| 06/07 | 828 | 830 | 822 | 827 | 0% | 3,299,900 | 1兆2457億 | -2.36% | 22.62 | 0.67 |
| 06/06 | 830 | 831 | 818 | 827 | -0.72% | 6,251,100 | 1兆2457億 | -2.71% | 22.62 | 0.67 |
| 06/05 | 847 | 847 | 826 | 833 | -1.77% | 4,559,600 | 1兆2547億 | -2.46% | 22.79 | 0.67 |
| 06/04 | 840 | 848 | 835 | 848 | +0.36% | 4,110,700 | 1兆2773億 | -1.05% | 23.2 | 0.68 |
| 06/03 | 840 | 851 | 840 | 845 | +1.68% | 4,350,100 | 1兆2728億 | -1.63% | 23.12 | 0.68 |
| 05/31 | 818 | 834 | 817 | 831 | +2.21% | 14,912,800 | 1兆2517億 | -3.48% | 22.73 | 0.67 |
| 05/30 | 806 | 815 | 802 | 813 | -0.12% | 6,314,300 | 1兆2246億 | -5.9% | 22.24 | 0.66 |
| 05/29 | 820 | 824 | 813 | 814 | -1.21% | 4,571,100 | 1兆2261億 | -6.33% | 22.27 | 0.66 |
| 05/28 | 818 | 824 | 816 | 824 | +1.1% | 3,831,200 | 1兆2411億 | -5.5% | 22.54 | 0.66 |
| 05/27 | 817 | 818 | 808 | 815 | +0.25% | 3,763,700 | 1兆2276億 | -6.96% | 22.3 | 0.66 |
| 05/24 | 800 | 814 | 800 | 813 | +0.74% | 3,931,200 | 1兆2246億 | -7.51% | 22.24 | 0.66 |
| 05/23 | 807 | 812 | 800 | 807 | -0.25% | 5,759,000 | 1兆2155億 | -8.61% | 22.08 | 0.65 |
| 05/22 | 811 | 815 | 809 | 809 | -1.1% | 5,343,000 | 1兆2185億 | -8.9% | 22.13 | 0.65 |
| 05/21 | 826 | 831 | 818 | 818 | -2.04% | 5,778,300 | 1兆2321億 | -8.3% | 22.38 | 0.66 |
| 05/20 | 822 | 843 | 821 | 835 | +2.45% | 6,642,400 | 1兆2577億 | -6.81% | 22.84 | 0.67 |
| 05/17 | 810 | 823 | 810 | 815 | -0.37% | 6,294,200 | 1兆2276億 | -9.44% | 22.3 | 0.66 |
| 05/16 | 849 | 862 | 806 | 818 | -3.31% | 14,310,600 | 1兆2321億 | -9.51% | 22.38 | 0.66 |
| 05/15 | 922 | 927 | 826 | 846 | -7.84% | 17,672,100 | 1兆2743億 | -6.83% | 23.14 | 0.68 |
| 05/14 | 903 | 919 | 902 | 918 | +1.77% | 5,972,600 | 1兆3827億 | +0.88% | 25.11 | 0.74 |
| 05/13 | 901 | 908 | 893 | 902 | -0.55% | 3,083,200 | 1兆3586億 | -0.88% | 24.68 | 0.73 |
| 05/10 | 908 | 917 | 905 | 907 | +0.22% | 4,049,300 | 1兆3662億 | -0.33% | 24.81 | 0.73 |
| 05/09 | 895 | 911 | 894 | 905 | +0.89% | 3,158,600 | 1兆3631億 | -0.44% | 24.76 | 0.73 |
| 05/08 | 901 | 904 | 895 | 897 | -0.55% | 3,554,600 | 1兆3511億 | -1.32% | 24.54 | 0.72 |
| 05/07 | 905 | 908 | 893 | 902 | +0.11% | 3,998,300 | 1兆3586億 | -0.88% | 24.68 | 0.73 |
| 05/02 | 912 | 915 | 901 | 901 | -1.96% | 3,267,300 | 1兆3571億 | -0.99% | 24.65 | 0.73 |
| 05/01 | 912 | 922 | 911 | 919 | -0.33% | 2,288,800 | 1兆3842億 | +0.77% | 25.14 | 0.74 |
| 04/30 | 909 | 922 | 903 | 922 | +2.79% | 5,071,700 | 1兆3887億 | +1.1% | 25.22 | 0.74 |
| 04/26 | 892 | 901 | 884 | 897 | +0.11% | 3,506,400 | 1兆3511億 | -1.75% | 24.54 | 0.72 |
| 04/25 | 914 | 914 | 893 | 896 | -1.54% | 3,176,500 | 1兆3496億 | -2.08% | 24.51 | 0.72 |
| 04/24 | 907 | 914 | 901 | 910 | +0.11% | 3,278,300 | 1兆3707億 | -0.76% | 24.9 | 0.73 |
| 04/23 | 912 | 919 | 905 | 909 | -0.76% | 3,153,100 | 1兆3692億 | -0.98% | 24.87 | 0.73 |
| 04/22 | 909 | 918 | 903 | 916 | +1.89% | 3,308,600 | 1兆3797億 | -0.22% | 25.06 | 0.74 |
| 04/19 | 902 | 908 | 884 | 899 | -1.86% | 4,803,200 | 1兆3541億 | -2.07% | 24.59 | 0.73 |
| 04/18 | 905 | 924 | 902 | 916 | +1.55% | 4,952,200 | 1兆3797億 | -0.22% | 25.06 | 0.74 |
| 04/17 | 918 | 919 | 899 | 902 | -0.77% | 5,652,300 | 1兆3586億 | -1.53% | 24.68 | 0.73 |
| 04/16 | 920 | 924 | 908 | 909 | -1.94% | 4,733,900 | 1兆3692億 | -0.55% | 24.87 | 0.73 |
| 04/15 | 911 | 928 | 906 | 927 | +0.43% | 3,011,800 | 1兆3963億 | +1.64% | 25.36 | 0.75 |
| 04/12 | 920 | 926 | 912 | 923 | +0.65% | 4,299,700 | 1兆3903億 | +1.54% | 25.25 | 0.74 |
| 04/11 | 912 | 918 | 905 | 917 | -0.11% | 4,945,400 | 1兆3812億 | +1.1% | 25.09 | 0.74 |
| 04/10 | 915 | 921 | 913 | 918 | -0.11% | 5,864,300 | 1兆3827億 | +1.44% | 25.11 | 0.74 |
| 04/09 | 914 | 919 | 908 | 919 | +0.55% | 4,719,900 | 1兆3842億 | +1.88% | 25.14 | 0.74 |
| 04/08 | 909 | 914 | 906 | 914 | +0.44% | 4,397,600 | 1兆3767億 | +1.67% | 25 | 0.74 |
| 04/05 | 900 | 918 | 897 | 910 | 0% | 8,191,000 | 1兆3707億 | +1.45% | 24.9 | 0.73 |
| 04/04 | 919 | 919 | 906 | 910 | +0.66% | 3,793,800 | 1兆3707億 | +1.68% | 24.9 | 0.73 |
| 04/03 | 895 | 907 | 890 | 904 | +1.01% | 5,014,000 | 1兆3616億 | +1.12% | 24.73 | 0.73 |
| 04/02 | 887 | 895 | 883 | 895 | +0.56% | 3,721,300 | 1兆3481億 | +0.34% | 24.48 | 0.72 |
| 04/01 | 920 | 922 | 884 | 890 | -2.84% | 5,215,200 | 1兆3405億 | -0.11% | 24.35 | 0.72 |
| 03/29 | 914 | 926 | 913 | 916 | -0.33% | 8,616,000 | 1兆3797億 | +2.92% | 10.9 | 0.74 |
| 03/28 | 926 | 929 | 915 | 919 | -1.82% | 5,103,400 | 1兆3842億 | +3.49% | 10.93 | 0.74 |
| 03/27 | 938 | 941 | 931 | 936 | 0% | 7,439,200 | 1兆4098億 | +5.64% | 11.13 | 0.76 |
| 03/26 | 938 | 941 | 932 | 936 | -0.43% | 6,531,000 | 1兆4098億 | +6% | 11.13 | 0.76 |
| 03/25 | 953 | 955 | 938 | 940 | -1.36% | 5,425,100 | 1兆4159億 | +6.94% | 11.18 | 0.76 |
| 03/22 | 954 | 961 | 949 | 953 | +0.42% | 8,428,700 | 1兆4354億 | +8.91% | 11.34 | 0.77 |
| 03/21 | 944 | 952 | 939 | 949 | +2.15% | 7,157,500 | 1兆4294億 | +8.96% | 11.29 | 0.77 |
| 03/19 | 917 | 929 | 910 | 929 | +1.53% | 5,631,000 | 1兆3993億 | +7.15% | 11.05 | 0.75 |
| 03/18 | 902 | 916 | 900 | 915 | +2.23% | 5,943,100 | 1兆3782億 | +6.03% | 10.88 | 0.74 |
| 03/15 | 892 | 900 | 884 | 895 | -0.78% | 9,506,300 | 1兆3481億 | +3.95% | 10.65 | 0.72 |
| 03/14 | 895 | 910 | 894 | 902 | +3.92% | 21,780,800 | 1兆3586億 | +5.01% | 10.73 | 0.73 |
| 03/13 | 865 | 876 | 863 | 868 | +1.05% | 7,823,600 | 1兆3074億 | +1.17% | 10.32 | 0.7 |
| 03/12 | 838 | 859 | 833 | 859 | +1.06% | 7,489,400 | 1兆2939億 | 0% | 10.22 | 0.69 |
| 03/11 | 858 | 861 | 840 | 850 | -1.62% | 7,512,200 | 1兆2803億 | -1.16% | 10.11 | 0.69 |
| 03/08 | 854 | 867 | 854 | 864 | +0.58% | 6,076,300 | 1兆3014億 | +0.23% | 10.28 | 0.7 |
| 03/07 | 867 | 867 | 856 | 859 | -0.46% | 5,731,100 | 1兆2939億 | -0.46% | 10.22 | 0.69 |
| 03/06 | 854 | 866 | 852 | 863 | +1.17% | 9,135,200 | 1兆2999億 | -0.12% | 10.26 | 0.7 |
| 03/05 | 850 | 855 | 846 | 853 | -0.23% | 5,313,300 | 1兆2848億 | -1.5% | 10.15 | 0.69 |
| 03/04 | 864 | 868 | 855 | 855 | -0.58% | 7,188,500 | 1兆2878億 | -1.38% | 10.17 | 0.69 |
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 | 1,190 7/9 | 611 3/18 | 14,300,000 10/5 | - | - | +8.28% 6/7 | -13.07% 1/22 |
| 2009年 3月期 | 790 5/8 | 298 3/12 | 15,258,000 5/8 | - | - | +13.71% 3/24 | -31.49% 10/27 |
| 2010年 3月期 | 482 3/31 3/30 | 287 11/19 | 21,356,500 11/20 | 7260億3081万 | - | +12.57% 12/28 | -12.62% 10/5 |
| 2011年 3月期 | 649 2/16 | 396 9/1 | 29,608,500 2/3 | 9775億8091万 | 5964億9004万 | +11.64% 11/22 | -24.17% 3/15 |
| 2012年 3月期 | 621 8/1 | 410 1/11 1/10 他2件 | 21,881,000 5/11 | 9354億484万 | 6175億7808万 | +7.88% 2/20 | -12.32% 10/5 |
| 2013年 3月期 | 487 3/21 | 275 10/11 | 17,673,000 3/12 | 7335億6225万 | 4142億2920万 | +15.78% 1/4 | -13.28% 6/4 |
| 2014年 3月期 | 593 5/22 5/21 | 399 4/4 | 17,683,000 6/6 | 8932億2878万 | 6010億891万 | +17.82% 5/21 | -14.77% 6/13 |
| 2015年 3月期 | 758 3/23 3/18 | 402 5/21 5/7 | 18,279,900 3/11 | 1兆1417億 | 6055億2781万 | +13.39% 3/17 | -7.23% 10/17 |
| 2016年 3月期 | 847 7/24 | 541 2/12 | 15,931,600 2/4 | 1兆2758億 | 8149億186万 | +10.54% 11/9 | -17.01% 8/25 |
| 2017年 3月期 | 907 2/23 | 437 6/28 | 19,934,500 3/15 | 1兆3662億 | 6582億4790万 | +14.77% 7/27 | -13.27% 6/28 |
| 2018年 3月期 | 1,320 1/9 | 802 4/17 4/14 他2件 | 19,296,900 11/30 | 1兆9883億 | 1兆2080億 | +8.28% 7/3 | -12.85% 2/13 |
| 2019年 3月期 | 1,125 10/2 | 762 12/25 | 21,826,300 5/31 | 1兆6945億 | 1兆1477億 | +9.69% 10/2 | -14.59% 10/26 |
| 2020年 3月期 | 888 11/8 | 547 3/13 | 33,498,000 3/13 | 1兆3375億 | 8239億3959万 | +10.86% 9/11 | -19.03% 3/12 |
| 2021年 3月期 | 895 3/23 | 543 11/5 | 15,696,700 11/5 | 1兆3481億 | 8179億1444万 | +15.6% 1/25 | -8.99% 7/31 |
| 2022年 3月期 | 1,063 9/14 | 717 3/9 | 24,650,000 12/2 | 1兆6011億 | 1兆800億 | +9.54% 9/14 | -12.08% 3/9 |
| 2023年 3月期 | 828 2/24 | 653 10/13 | 22,458,300 5/31 | 1兆2472億 | 9836億613万 | +11.43% 2/21 | -7.44% 9/30 |
| 2024年 3月期 | 987 9/25 | 763 4/6 | 21,780,800 3/14 | 1兆4867億 | 1兆1492億 | +10.91% 9/15 | -9.57% 12/26 |
| 最新 | 867 2024/7/26 | 3,702,200 | 1兆3059億 | -3.56% 899 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/07/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
275円（2012/10/11） - 215%（3.15倍）
867円（7/26）