株価チャート
株価
7/26
- 前日 (7/25)
- 3,927
- 始値
- 3,965
- 高値
- 3,988
- 安値
- 3,925
- 終値 -0.03%
- 3,926
- 出来高 -17.07%
- 770,500
乖離率
- 株価（5日）
移動平均値 - -1.78%
3,997 - 株価（25日）
移動平均値 - -2.39%
4,022 - 出来高（5日）
移動平均値 - +7.59%
716,160
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 | 3,965 | 3,988 | 3,925 | 3,926 | -0.03% | 770,500 | 1兆606億 | -2.39% | 16.83 | 1.18 |
| 07/25 | 3,945 | 3,959 | 3,896 | 3,927 | -1.58% | 929,100 | 1兆609億 | -2.39% | 16.83 | 1.18 |
| 07/24 | 4,045 | 4,058 | 3,988 | 3,990 | -2.28% | 756,300 | 1兆779億 | -0.87% | 17.1 | 1.2 |
| 07/23 | 4,075 | 4,122 | 4,066 | 4,083 | +0.57% | 557,600 | 1兆1030億 | +1.49% | 17.5 | 1.23 |
| 07/22 | 4,056 | 4,078 | 4,040 | 4,060 | +0.35% | 567,300 | 1兆968億 | +1.1% | 17.4 | 1.22 |
| 07/19 | 4,051 | 4,055 | 4,004 | 4,046 | +0.35% | 589,800 | 1兆930億 | +0.67% | 17.34 | 1.22 |
| 07/18 | 4,069 | 4,100 | 4,029 | 4,032 | -1.2% | 724,900 | 1兆893億 | +0.27% | 17.28 | 1.21 |
| 07/17 | 4,089 | 4,111 | 4,060 | 4,081 | +0.69% | 568,500 | 1兆1025億 | +1.42% | 17.49 | 1.23 |
| 07/16 | 4,095 | 4,100 | 4,046 | 4,053 | -0.88% | 566,000 | 1兆949億 | +0.72% | 17.37 | 1.22 |
| 07/12 | 4,050 | 4,117 | 4,042 | 4,089 | -0.15% | 1,285,600 | 1兆1047億 | +1.51% | 17.53 | 1.23 |
| 07/11 | 4,040 | 4,114 | 4,040 | 4,095 | +1.51% | 1,050,200 | 1兆1063億 | +1.71% | 17.55 | 1.23 |
| 07/10 | 3,980 | 4,038 | 3,980 | 4,034 | +0.85% | 728,100 | 1兆898億 | +0.25% | 17.29 | 1.21 |
| 07/09 | 3,964 | 4,020 | 3,955 | 4,000 | +1.09% | 761,100 | 1兆806億 | -0.7% | 17.15 | 1.2 |
| 07/08 | 3,995 | 4,002 | 3,917 | 3,957 | -1.22% | 994,600 | 1兆690億 | -1.96% | 16.96 | 1.19 |
| 07/05 | 4,018 | 4,035 | 3,997 | 4,006 | +0.33% | 474,100 | 1兆822億 | -0.99% | 17.17 | 1.21 |
| 07/04 | 4,024 | 4,040 | 3,993 | 3,993 | -0.84% | 723,700 | 1兆787億 | -1.46% | 17.12 | 1.2 |
| 07/03 | 3,959 | 4,043 | 3,950 | 4,027 | +2.08% | 1,190,500 | 1兆879億 | -0.71% | 17.26 | 1.21 |
| 07/02 | 3,930 | 3,960 | 3,887 | 3,945 | -2.08% | 1,407,600 | 1兆658億 | -2.81% | 16.91 | 1.19 |
| 07/01 | 4,053 | 4,075 | 4,001 | 4,029 | -0.59% | 994,300 | 1兆884億 | -0.96% | 17.27 | 1.21 |
| 06/28 | 4,039 | 4,075 | 4,026 | 4,053 | +0.35% | 718,500 | 1兆949億 | -0.49% | 17.37 | 1.22 |
| 06/27 | 4,032 | 4,048 | 4,009 | 4,039 | -1.97% | 789,000 | 1兆911億 | -0.96% | 17.31 | 1.22 |
| 06/26 | 4,099 | 4,138 | 4,076 | 4,120 | +1.23% | 1,308,100 | 1兆1130億 | +0.81% | 17.66 | 1.24 |
| 06/25 | 4,020 | 4,086 | 4,010 | 4,070 | +1.98% | 1,101,900 | 1兆995億 | -0.51% | 17.45 | 1.22 |
| 06/24 | 3,900 | 3,996 | 3,892 | 3,991 | +2.44% | 981,100 | 1兆782億 | -2.56% | 17.11 | 1.2 |
| 06/21 | 3,970 | 3,984 | 3,884 | 3,896 | -1.59% | 1,271,900 | 1兆525億 | -5.05% | 16.7 | 1.17 |
| 06/20 | 3,935 | 3,967 | 3,923 | 3,959 | -0.23% | 629,200 | 1兆695億 | -3.74% | 16.97 | 1.19 |
| 06/19 | 3,946 | 3,968 | 3,923 | 3,968 | +0.56% | 593,100 | 1兆720億 | -3.88% | 17.01 | 1.19 |
| 06/18 | 3,925 | 3,947 | 3,903 | 3,946 | +0.77% | 1,277,400 | 1兆660億 | -4.71% | 16.91 | 1.19 |
| 06/17 | 4,078 | 4,082 | 3,903 | 3,916 | -5% | 1,614,200 | 1兆579億 | -5.84% | 16.79 | 1.18 |
| 06/14 | 4,089 | 4,155 | 4,078 | 4,122 | +0.22% | 1,274,900 | 1兆1136億 | -1.17% | 17.67 | 1.24 |
| 06/13 | 4,150 | 4,150 | 4,081 | 4,113 | +0.56% | 579,600 | 1兆1111億 | -1.51% | 17.63 | 1.24 |
| 06/12 | 4,076 | 4,113 | 4,065 | 4,090 | -0.22% | 573,500 | 1兆1049億 | -2.18% | 17.53 | 1.23 |
| 06/11 | 4,081 | 4,119 | 4,078 | 4,099 | -1.25% | 793,600 | 1兆1074億 | -2.08% | 17.57 | 1.23 |
| 06/10 | 4,060 | 4,162 | 4,051 | 4,151 | +2.9% | 847,900 | 1兆1214億 | -0.98% | 17.79 | 1.25 |
| 06/07 | 4,030 | 4,051 | 4,014 | 4,034 | -0.1% | 544,800 | 1兆898億 | -3.81% | 17.29 | 1.21 |
| 06/06 | 4,148 | 4,148 | 4,024 | 4,038 | -2.32% | 1,151,900 | 1兆909億 | -3.86% | 17.31 | 1.22 |
| 06/05 | 4,150 | 4,176 | 4,119 | 4,134 | -1.81% | 1,011,000 | 1兆1168億 | -1.78% | 17.72 | 1.24 |
| 06/04 | 4,170 | 4,210 | 4,157 | 4,210 | +0.21% | 704,600 | 1兆1373億 | -0.07% | 18.05 | 1.27 |
| 06/03 | 4,186 | 4,230 | 4,161 | 4,201 | +1.03% | 862,200 | 1兆1349億 | -0.26% | 18.01 | 1.26 |
| 05/31 | 4,106 | 4,174 | 4,092 | 4,158 | +1.64% | 1,461,100 | 1兆1233億 | -1.33% | 17.82 | 1.25 |
| 05/30 | 4,075 | 4,107 | 4,021 | 4,091 | -0.24% | 923,300 | 1兆1052億 | -2.99% | 17.54 | 1.23 |
| 05/29 | 4,148 | 4,168 | 4,101 | 4,101 | -1.54% | 763,700 | 1兆1079億 | -2.87% | 17.58 | 1.23 |
| 05/28 | 4,159 | 4,210 | 4,149 | 4,165 | +0.14% | 903,300 | 1兆1252億 | -1.37% | 17.85 | 1.25 |
| 05/27 | 4,200 | 4,200 | 4,105 | 4,159 | -0.22% | 818,000 | 1兆1236億 | -1.52% | 17.83 | 1.25 |
| 05/24 | 4,151 | 4,192 | 4,150 | 4,168 | -2.37% | 856,000 | 1兆1260億 | -1.26% | 17.87 | 1.25 |
| 05/23 | 4,263 | 4,295 | 4,224 | 4,269 | +1.04% | 761,400 | 1兆1533億 | +1.07% | 18.3 | 1.28 |
| 05/22 | 4,200 | 4,254 | 4,174 | 4,225 | +0.76% | 810,500 | 1兆1414億 | +0.05% | 18.11 | 1.27 |
| 05/21 | 4,195 | 4,224 | 4,158 | 4,193 | +0.46% | 815,300 | 1兆1328億 | -0.78% | 17.97 | 1.26 |
| 05/20 | 4,143 | 4,228 | 4,118 | 4,174 | +0.75% | 917,100 | 1兆1276億 | -1.23% | 17.89 | 1.26 |
| 05/17 | 4,260 | 4,273 | 4,115 | 4,143 | -4.32% | 1,753,300 | 1兆1192億 | -2.01% | 17.76 | 1.25 |
| 05/16 | 4,262 | 4,371 | 4,255 | 4,330 | +0.96% | 1,133,200 | 1兆1698億 | +2.41% | 18.56 | 1.3 |
| 05/15 | 4,254 | 4,364 | 4,200 | 4,289 | -2.39% | 2,021,600 | 1兆1587億 | +1.64% | 18.38 | 1.29 |
| 05/14 | 4,260 | 4,394 | 4,247 | 4,394 | +4.17% | 1,601,500 | 1兆1871億 | +4.25% | 18.83 | 1.32 |
| 05/13 | 4,220 | 4,230 | 4,170 | 4,218 | -0.78% | 708,700 | 1兆1395億 | +0.24% | 18.08 | 1.27 |
| 05/10 | 4,287 | 4,300 | 4,234 | 4,251 | +0.07% | 684,500 | 1兆1484億 | +1.05% | 18.22 | 1.28 |
| 05/09 | 4,219 | 4,284 | 4,213 | 4,248 | +1.22% | 512,500 | 1兆1476億 | +0.9% | 18.21 | 1.28 |
| 05/08 | 4,258 | 4,258 | 4,187 | 4,197 | -1.41% | 734,800 | 1兆1338億 | -0.33% | 17.99 | 1.26 |
| 05/07 | 4,208 | 4,262 | 4,195 | 4,257 | +1.16% | 814,600 | 1兆1500億 | +1.09% | 18.25 | 1.28 |
| 05/02 | 4,144 | 4,211 | 4,096 | 4,208 | +0.74% | 1,162,600 | 1兆1368億 | 0% | 18.04 | 1.27 |
| 05/01 | 4,157 | 4,203 | 4,140 | 4,177 | -2.16% | 1,049,400 | 1兆1284億 | -0.74% | 17.9 | 1.26 |
| 04/30 | 4,232 | 4,273 | 4,207 | 4,269 | +1.19% | 733,700 | 1兆1533億 | +1.47% | 18.3 | 1.28 |
| 04/26 | 4,177 | 4,237 | 4,141 | 4,219 | +0.76% | 703,300 | 1兆1398億 | +0.33% | 18.08 | 1.27 |
| 04/25 | 4,245 | 4,252 | 4,177 | 4,187 | -1.87% | 906,800 | 1兆1311億 | -0.48% | 17.95 | 1.26 |
| 04/24 | 4,227 | 4,278 | 4,215 | 4,267 | +0.9% | 731,500 | 1兆1527億 | +1.4% | 18.29 | 1.28 |
| 04/23 | 4,225 | 4,257 | 4,207 | 4,229 | +0.4% | 614,200 | 1兆1425億 | +0.57% | 18.13 | 1.27 |
| 04/22 | 4,177 | 4,213 | 4,158 | 4,212 | +2.08% | 728,900 | 1兆1379億 | +0.26% | 18.05 | 1.27 |
| 04/19 | 4,123 | 4,159 | 4,104 | 4,126 | -0.86% | 648,200 | 1兆1147億 | -1.6% | 17.69 | 1.24 |
| 04/18 | 4,149 | 4,200 | 4,140 | 4,162 | +1.19% | 639,300 | 1兆1244億 | -0.67% | 17.84 | 1.25 |
| 04/17 | 4,251 | 4,251 | 4,107 | 4,113 | -3.22% | 846,300 | 1兆1111億 | -1.7% | 17.63 | 1.24 |
| 04/16 | 4,243 | 4,254 | 4,192 | 4,250 | +0.5% | 692,200 | 1兆1482億 | +1.63% | 18.22 | 1.28 |
| 04/15 | 4,240 | 4,269 | 4,178 | 4,229 | -1.63% | 717,200 | 1兆1425億 | +1.34% | 18.13 | 1.27 |
| 04/12 | 4,282 | 4,349 | 4,273 | 4,299 | +2.07% | 1,132,000 | 1兆1614億 | +3.22% | 18.43 | 1.29 |
| 04/11 | 4,226 | 4,226 | 4,185 | 4,212 | +0.17% | 695,700 | 1兆1379億 | +1.4% | 18.05 | 1.27 |
| 04/10 | 4,158 | 4,225 | 4,151 | 4,205 | +1.13% | 817,200 | 1兆1360億 | +1.47% | 18.02 | 1.27 |
| 04/09 | 4,100 | 4,179 | 4,098 | 4,158 | +0.58% | 613,000 | 1兆1233億 | +0.6% | 17.82 | 1.25 |
| 04/08 | 4,134 | 4,175 | 4,125 | 4,134 | -0.74% | 641,300 | 1兆1168億 | +0.12% | 17.72 | 1.24 |
| 04/05 | 4,148 | 4,184 | 4,126 | 4,165 | -1.26% | 1,173,300 | 1兆1252億 | +0.85% | 17.85 | 1.25 |
| 04/04 | 4,260 | 4,273 | 4,209 | 4,218 | +0.57% | 995,900 | 1兆1395億 | +2.16% | 18.08 | 1.27 |
| 04/03 | 4,210 | 4,220 | 4,135 | 4,194 | -3.01% | 1,453,300 | 1兆1330億 | +1.57% | 17.98 | 1.26 |
| 04/02 | 4,307 | 4,359 | 4,268 | 4,324 | +1.65% | 1,619,300 | 1兆1681億 | +4.67% | 18.53 | 1.3 |
| 04/01 | 4,241 | 4,325 | 4,231 | 4,254 | +1.41% | 1,341,000 | 1兆1492億 | +3.05% | 18.23 | 1.28 |
| 03/29 | 4,161 | 4,235 | 4,159 | 4,195 | +0.12% | 1,366,500 | 1兆1333億 | +1.65% | 17.98 | 1.26 |
| 03/28 | 4,212 | 4,250 | 4,159 | 4,190 | -0.52% | 825,000 | 1兆1319億 | +1.43% | 17.96 | 1.26 |
| 03/27 | 4,158 | 4,248 | 4,155 | 4,212 | +1.37% | 794,800 | 1兆1379億 | +1.84% | 18.05 | 1.27 |
| 03/26 | 4,202 | 4,206 | 4,110 | 4,155 | -1.52% | 1,006,800 | 1兆1225億 | +0.39% | 17.81 | 1.25 |
| 03/25 | 4,260 | 4,282 | 4,216 | 4,219 | -0.85% | 943,400 | 1兆1398億 | +1.76% | 18.08 | 1.27 |
| 03/22 | 4,224 | 4,258 | 4,205 | 4,255 | +1.04% | 835,900 | 1兆1495億 | +2.65% | 18.24 | 1.28 |
| 03/21 | 4,213 | 4,233 | 4,180 | 4,211 | +0.33% | 1,085,300 | 1兆1376億 | +1.74% | 18.05 | 1.27 |
| 03/19 | 4,153 | 4,213 | 4,153 | 4,197 | +1.52% | 1,060,300 | 1兆1338億 | +1.45% | 17.99 | 1.26 |
| 03/18 | 4,083 | 4,216 | 4,072 | 4,134 | +2.81% | 1,262,900 | 1兆1168億 | +0.1% | 17.72 | 1.24 |
| 03/15 | 3,990 | 4,053 | 3,958 | 4,021 | -0.27% | 1,111,200 | 1兆863億 | -2.47% | 17.24 | 1.21 |
| 03/14 | 4,002 | 4,053 | 3,990 | 4,032 | +0.25% | 764,800 | 1兆893億 | -2.14% | 17.28 | 1.21 |
| 03/13 | 4,069 | 4,088 | 4,002 | 4,022 | -0.79% | 662,600 | 1兆866億 | -2.33% | 17.24 | 1.21 |
| 03/12 | 4,065 | 4,067 | 3,995 | 4,054 | +0.67% | 746,900 | 1兆952億 | -1.53% | 17.38 | 1.22 |
| 03/11 | 4,036 | 4,074 | 3,977 | 4,027 | -0.25% | 1,031,800 | 1兆879億 | -2.07% | 17.26 | 1.21 |
| 03/08 | 4,050 | 4,083 | 4,001 | 4,037 | +0.22% | 1,342,300 | 1兆906億 | -1.7% | 17.3 | 1.21 |
| 03/07 | 3,993 | 4,032 | 3,969 | 4,028 | +1.67% | 1,419,600 | 1兆882億 | -1.83% | 17.27 | 1.21 |
| 03/06 | 3,935 | 3,997 | 3,894 | 3,962 | +0.71% | 1,181,200 | 1兆703億 | -3.37% | 16.98 | 1.19 |
| 03/05 | 4,041 | 4,044 | 3,932 | 3,934 | -3.01% | 1,124,100 | 1兆628億 | -4.07% | 16.86 | 1.18 |
| 03/04 | 4,125 | 4,140 | 4,033 | 4,056 | -2.29% | 1,421,900 | 1兆957億 | -1.12% | 17.39 | 1.22 |
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 | 3,570 357,000 6/21 | 2,070 207,000 3/18 | 5,076,500 50,765 3/14 | - | - | +9.64% 4/11 | -18.38% 1/22 |
| 2009年 3月期 | 2,660 266,000 6/2 | 1,282 3/6 | 6,486,300 64,863 6/13 | - | - | +16.21% 3/24 | -27.39% 10/27 |
| 2010年 3月期 | 2,486 3/31 | 1,431 4/1 | 5,157,400 3/12 | 6915億6542万 | - | +12.88% 3/12 | -8.11% 7/13 |
| 2011年 3月期 | 2,800 3/1 | 1,858 10/13 10/12 | 4,072,700 6/11 | 7789億1520万 | 5168億6587万 | +12.45% 11/22 | -23.23% 3/15 |
| 2012年 3月期 | 2,663 3/15 | 2,042 6/8 | 3,870,700 12/9 | 7408億399万 | 5680億5172万 | +11.11% 7/8 | -8.53% 8/9 |
| 2013年 3月期 | 3,035 3/21 3/15 | 1,747 11/12 | 4,343,600 3/8 | 8442億8844万 | 4859億8744万 | +16.28% 5/7 | -10.49% 10/10 |
| 2014年 3月期 | 4,375 12/3 | 2,550 4/3 | 7,695,800 7/30 | 1兆2170億 | 7093億6920万 | +16.75% 5/10 | -13.42% 5/30 |
| 2015年 3月期 | 7,290 8/11 | 3,515 10/17 | 3,477,800 8/25 | 2兆1025億 | 1兆137億 | +13.9% 11/13 | -17.04% 8/25 |
| 2016年 12月期 | 6,660 1/4 | 4,410 7/8 | 4,718,600 3/11 | 1兆9208億 | 1兆2718億 | +10.9% 9/5 | -14.37% 2/12 |
| 2017年 12月期 | 6,550 5/9 5/8 | 4,425 9/6 | 4,158,800 10/25 | 1兆8890億 | 1兆2762億 | +13.69% 2/22 | -9.4% 8/24 |
| 2018年 12月期 | 5,710 10/22 10/3 | 4,330 3/27 | 4,736,900 7/20 | 1兆6468億 | 1兆2488億 | +8.67% 4/24 | -9.15% 12/25 |
| 2019年 12月期 | 5,350 1/21 | 3,310 8/6 | 3,300,700 7/30 | 1兆5429億 | 9546億3710万 | +7.72% 11/15 | -15.45% 5/24 |
| 2020年 12月期 | 3,840 1/17 | 1,806 4/6 | 5,381,600 5/28 | 1兆1074億 | 5208億6846万 | +32.62% 5/28 | -33.05% 3/13 |
| 2021年 12月期 | 4,465 11/8 | 2,876 1/5 | 3,333,800 8/12 | 1兆2877億 | 8294億6716万 | +16.48% 2/8 | -12.62% 12/2 |
| 2022年 12月期 | 5,060 3/30 | 3,795 1/27 | 2,680,600 2/15 | 1兆4593億 | 1兆945億 | +16.98% 2/16 | -10.82% 5/26 |
| 2023年 12月期 | 4,960 5/15 | 3,514 12/18 | 4,772,400 11/15 | 1兆3400億 | 9493億6105万 | +8.16% 3/8 | -11.24% 8/16 |
| 最新 | 3,926 2024/7/26 | 770,500 | 1兆606億 | -2.39% 4,022 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/24 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/24
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/07/26 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,282円（2009/03/06） - 206%（3.06倍）
3,926円（7/26）