株価チャート
株価
7/26
- 前日 (7/25)
- 9,916
- 始値
- 10,000
- 高値
- 10,065
- 安値
- 9,918
- 終値 +0.53%
- 9,969
- 出来高 -46.27%
- 164,800
乖離率
- 株価（5日）
移動平均値 - -1.02%
10,072 - 株価（25日）
移動平均値 - -3.21%
10,300 - 出来高（5日）
移動平均値 - -11.8%
186,840
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 | 10,000 | 10,065 | 9,918 | 9,969 | +0.53% | 164,800 | 6040億4704万 | -3.21% | 45.14 | 2.1 |
| 07/25 | 10,200 | 10,200 | 9,916 | 9,916 | -2.21% | 306,700 | 6008億3563万 | -4.02% | 44.9 | 2.08 |
| 07/24 | 10,100 | 10,185 | 10,060 | 10,140 | -0.54% | 137,700 | 6144億836万 | -2.13% | 45.92 | 2.13 |
| 07/23 | 10,250 | 10,320 | 10,150 | 10,195 | +0.54% | 165,200 | 6177億4095万 | -1.94% | 46.17 | 2.14 |
| 07/22 | 10,110 | 10,200 | 10,105 | 10,140 | +0.15% | 159,800 | 6144億836万 | -2.82% | 45.92 | 2.13 |
| 07/19 | 10,100 | 10,320 | 10,100 | 10,125 | -0.34% | 151,400 | 6134億9947万 | -3.36% | 45.85 | 2.13 |
| 07/18 | 10,245 | 10,295 | 10,125 | 10,160 | -0.44% | 146,300 | 6156億2021万 | -3.28% | 46.01 | 2.14 |
| 07/17 | 10,225 | 10,305 | 10,135 | 10,205 | +0.05% | 199,600 | 6183億4688万 | -3.02% | 46.21 | 2.15 |
| 07/16 | 10,420 | 10,430 | 10,065 | 10,200 | -3.27% | 356,800 | 6180億4391万 | -3.15% | 46.19 | 2.14 |
| 07/12 | 10,305 | 10,620 | 10,305 | 10,545 | +1.88% | 263,200 | 6389億4834万 | +0.01% | 47.75 | 2.22 |
| 07/11 | 10,370 | 10,455 | 10,290 | 10,350 | +0.83% | 219,600 | 6271億3279万 | -1.85% | 46.87 | 2.18 |
| 07/10 | 10,165 | 10,305 | 10,150 | 10,265 | -0.1% | 238,900 | 6219億8243万 | -2.7% | 46.48 | 2.16 |
| 07/09 | 10,155 | 10,390 | 10,095 | 10,275 | +2.24% | 258,500 | 6225億8835万 | -2.74% | 46.53 | 2.16 |
| 07/08 | 10,160 | 10,190 | 10,010 | 10,050 | -0.64% | 280,400 | 6089億5503万 | -4.96% | 45.51 | 2.11 |
| 07/05 | 10,360 | 10,360 | 10,045 | 10,115 | -1.94% | 246,400 | 6128億9355万 | -4.49% | 45.8 | 2.13 |
| 07/04 | 10,335 | 10,400 | 10,155 | 10,315 | +0.54% | 264,800 | 6250億1206万 | -2.71% | 46.71 | 2.17 |
| 07/03 | 10,150 | 10,305 | 10,065 | 10,260 | +2.09% | 232,600 | 6216億7947万 | -3.13% | 46.46 | 2.16 |
| 07/02 | 10,260 | 10,315 | 10,025 | 10,050 | -1.62% | 268,900 | 6089億5503万 | -4.93% | 45.51 | 2.11 |
| 07/01 | 10,250 | 10,280 | 10,100 | 10,215 | -0.2% | 242,800 | 6189億5280万 | -3.31% | 46.26 | 2.15 |
| 06/28 | 10,380 | 10,415 | 10,050 | 10,235 | -3.63% | 464,000 | 6201億6465万 | -2.99% | 46.35 | 2.15 |
| 06/27 | 10,570 | 10,700 | 10,520 | 10,620 | -0.7% | 242,000 | 6434億9278万 | +0.79% | 48.09 | 2.23 |
| 06/26 | 10,780 | 10,805 | 10,640 | 10,695 | -0.05% | 227,200 | 6480億3722万 | +1.84% | 48.43 | 2.25 |
| 06/25 | 10,865 | 10,875 | 10,635 | 10,700 | -1.56% | 225,900 | 6483億4018万 | +2.34% | 48.45 | 2.25 |
| 06/24 | 10,790 | 11,040 | 10,765 | 10,870 | -0.14% | 222,200 | 6586億4092万 | +4.44% | 49.22 | 2.28 |
| 06/21 | 10,800 | 10,920 | 10,680 | 10,885 | +1.21% | 523,600 | 6595億4980万 | +5% | 49.29 | 2.29 |
| 06/20 | 10,680 | 10,800 | 10,575 | 10,755 | +0.99% | 242,000 | 6516億7277万 | +4.12% | 48.7 | 2.26 |
| 06/19 | 10,940 | 10,940 | 10,605 | 10,650 | -3.62% | 346,300 | 6453億1056万 | +3.44% | 48.23 | 2.24 |
| 06/18 | 11,010 | 11,110 | 10,805 | 11,050 | -0.58% | 217,100 | 6695億4757万 | +7.69% | 50.04 | 2.32 |
| 06/17 | 11,300 | 11,340 | 10,970 | 11,115 | -0.94% | 397,900 | 6734億8609万 | +8.74% | 50.33 | 2.34 |
| 06/14 | 10,910 | 11,300 | 10,855 | 11,220 | +3.6% | 717,400 | 6798億4831万 | +10.32% | 50.81 | 2.36 |
| 06/13 | 10,755 | 11,000 | 10,635 | 10,830 | +2.17% | 610,900 | 6562億1721万 | +6.96% | 49.04 | 2.28 |
| 06/12 | 10,455 | 10,600 | 10,455 | 10,600 | +1.63% | 255,500 | 6422億8093万 | +5.1% | 48 | 2.23 |
| 06/11 | 10,480 | 10,515 | 10,385 | 10,430 | -0.76% | 139,600 | 6319億8020万 | +4.33% | 47.23 | 2.19 |
| 06/10 | 10,495 | 10,535 | 10,300 | 10,510 | -0.47% | 222,000 | 6368億2760万 | +5.98% | 47.59 | 2.21 |
| 06/07 | 10,480 | 10,625 | 10,475 | 10,560 | +0.86% | 161,100 | 6398億5723万 | +7.46% | 47.82 | 2.22 |
| 06/06 | 10,690 | 10,730 | 10,420 | 10,470 | -1.6% | 230,300 | 6344億390万 | +7.54% | 47.41 | 2.2 |
| 06/05 | 10,645 | 10,735 | 10,585 | 10,640 | +1.33% | 401,300 | 6447億463万 | +10.33% | 48.18 | 2.24 |
| 06/04 | 10,540 | 10,545 | 10,350 | 10,500 | +0.1% | 210,400 | 6362億2168万 | +10.1% | 47.55 | 2.21 |
| 06/03 | 10,380 | 10,520 | 10,295 | 10,490 | +1.06% | 312,300 | 6356億1575万 | +11.13% | 47.5 | 2.2 |
| 05/31 | 10,170 | 10,440 | 10,160 | 10,380 | +2.98% | 565,600 | 6289億5057万 | +11.15% | 47 | 2.18 |
| 05/30 | 9,650 | 10,095 | 9,634 | 10,080 | +3.75% | 436,900 | 6107億7281万 | +9.08% | 45.65 | 2.12 |
| 05/29 | 9,892 | 9,924 | 9,716 | 9,716 | -1.84% | 266,400 | 5887億1712万 | +6.1% | 44 | 2.04 |
| 05/28 | 9,885 | 9,982 | 9,821 | 9,898 | +0.1% | 211,100 | 5997億4497万 | +9.07% | 44.82 | 2.08 |
| 05/27 | 9,939 | 9,963 | 9,841 | 9,888 | +0.07% | 211,500 | 5991億3904万 | +10.06% | 44.78 | 2.08 |
| 05/24 | 9,952 | 10,030 | 9,835 | 9,881 | +1.46% | 482,000 | 5987億1489万 | +11.17% | 44.74 | 2.08 |
| 05/23 | 9,512 | 9,741 | 9,457 | 9,739 | +2.21% | 218,400 | 5901億1075万 | +10.75% | 44.1 | 2.05 |
| 05/22 | 9,526 | 9,588 | 9,410 | 9,528 | +0.01% | 246,800 | 5773億2573万 | +9.45% | 43.15 | 2 |
| 05/21 | 9,820 | 9,828 | 9,459 | 9,527 | -3% | 318,100 | 5772億6513万 | +10.39% | 43.14 | 2 |
| 05/20 | 9,999 | 10,090 | 9,806 | 9,822 | -1.23% | 206,000 | 5951億3993万 | +14.85% | 44.48 | 2.06 |
| 05/17 | 9,915 | 10,025 | 9,861 | 9,944 | +0.12% | 193,400 | 6025億3222万 | +17.49% | 45.03 | 2.09 |
| 05/16 | 9,773 | 9,935 | 9,715 | 9,932 | +1.63% | 267,900 | 6018億511万 | +18.61% | 44.98 | 2.09 |
| 05/15 | 10,065 | 10,140 | 9,765 | 9,773 | -2.9% | 363,600 | 5921億7090万 | +17.93% | 44.26 | 2.05 |
| 05/14 | 9,793 | 10,065 | 9,711 | 10,065 | +2.38% | 315,400 | 6098億6392万 | +22.67% | 45.58 | 2.12 |
| 05/13 | 10,160 | 10,250 | 9,801 | 9,831 | -2.57% | 546,600 | 5956億8527万 | +21.19% | 44.52 | 2.07 |
| 05/10 | 10,180 | 10,500 | 9,820 | 10,090 | +2.25% | 1,533,600 | 6113億7873万 | +25.67% | 45.69 | 2.12 |
| 05/09 | 9,867 | 9,868 | 9,826 | 9,868 | +17.93% | 590,200 | 5979億2719万 | +24.25% | 44.69 | 2.07 |
| 05/08 | 8,425 | 8,573 | 8,312 | 8,368 | -0.65% | 474,500 | 5070億3838万 | +6.27% | 37.89 | 1.76 |
| 05/07 | 8,340 | 8,464 | 8,310 | 8,423 | +1.99% | 504,600 | 5103億7097万 | +7.19% | 38.14 | 1.77 |
| 05/02 | 8,211 | 8,266 | 8,113 | 8,259 | -0.49% | 298,700 | 5004億3379万 | +5.29% | 37.4 | 1.74 |
| 05/01 | 8,140 | 8,334 | 8,140 | 8,300 | +1.82% | 283,200 | 5029億1809万 | +5.88% | 37.59 | 1.74 |
| 04/30 | 8,074 | 8,170 | 8,028 | 8,152 | +2.31% | 266,500 | 4939億5039万 | +4.35% | 36.92 | 1.71 |
| 04/26 | 7,937 | 7,979 | 7,895 | 7,968 | -1.04% | 225,100 | 4828億136万 | +2.3% | 36.08 | 1.67 |
| 04/25 | 8,046 | 8,127 | 8,025 | 8,052 | +0.89% | 264,800 | 4878億9114万 | +3.42% | 36.46 | 1.69 |
| 04/24 | 7,913 | 8,080 | 7,908 | 7,981 | +0.38% | 312,500 | 4835億8906万 | +2.53% | 36.14 | 1.68 |
| 04/23 | 7,969 | 7,997 | 7,890 | 7,951 | -0.24% | 209,100 | 4817億7129万 | +2.17% | 36.01 | 1.67 |
| 04/22 | 7,768 | 8,006 | 7,730 | 7,970 | +3.9% | 316,900 | 4829億2255万 | +2.48% | 36.09 | 1.68 |
| 04/19 | 7,761 | 7,811 | 7,608 | 7,671 | +0.79% | 401,300 | 4648億538万 | -1.27% | 34.74 | 1.61 |
| 04/18 | 7,577 | 7,675 | 7,540 | 7,611 | +1.55% | 224,400 | 4611億6982万 | -2.15% | 34.47 | 1.6 |
| 04/17 | 7,472 | 7,517 | 7,446 | 7,495 | -0.46% | 262,100 | 4541億4109万 | -3.74% | 33.94 | 1.58 |
| 04/16 | 7,470 | 7,572 | 7,391 | 7,530 | +0.15% | 338,900 | 4562億6183万 | -3.49% | 34.1 | 1.58 |
| 04/15 | 7,580 | 7,606 | 7,477 | 7,519 | -1.71% | 191,000 | 4555億9531万 | -3.63% | 34.05 | 1.58 |
| 04/12 | 7,620 | 7,768 | 7,580 | 7,650 | +1.06% | 251,200 | 4635億3293万 | -1.92% | 34.64 | 1.61 |
| 04/11 | 7,535 | 7,578 | 7,439 | 7,570 | -0.85% | 265,900 | 4586億8553万 | -2.99% | 34.28 | 1.59 |
| 04/10 | 7,660 | 7,806 | 7,620 | 7,635 | -0.74% | 208,500 | 4626億2405万 | -2.29% | 34.57 | 1.6 |
| 04/09 | 7,760 | 7,778 | 7,662 | 7,692 | -0.65% | 162,000 | 4660億7782万 | -1.7% | 34.83 | 1.62 |
| 04/08 | 7,810 | 7,851 | 7,670 | 7,742 | +0.19% | 206,200 | 4691億745万 | -1.15% | 35.06 | 1.63 |
| 04/05 | 7,777 | 7,796 | 7,631 | 7,727 | -0.08% | 295,200 | 4681億9856万 | -1.49% | 34.99 | 1.62 |
| 04/04 | 7,510 | 7,766 | 7,462 | 7,733 | -0.37% | 631,800 | 4685億6211万 | -1.73% | 35.02 | 1.63 |
| 04/03 | 7,947 | 7,974 | 7,761 | 7,762 | -2.08% | 308,000 | 4703億1930万 | -1.71% | 35.15 | 1.63 |
| 04/02 | 8,109 | 8,136 | 7,913 | 7,927 | -2.8% | 426,100 | 4803億1707万 | +0.14% | 35.9 | 1.67 |
| 04/01 | 8,100 | 8,174 | 8,015 | 8,155 | +2.33% | 446,400 | 4941億3217万 | +2.75% | 36.93 | 1.71 |
| 03/29 | 8,050 | 8,166 | 7,896 | 7,969 | -1.47% | 493,100 | 4828億6195万 | +0.24% | 36.09 | 1.68 |
| 03/28 | 8,131 | 8,271 | 8,021 | 8,088 | -0.57% | 605,100 | 4900億7247万 | +1.47% | 36.63 | 1.7 |
| 03/27 | 7,910 | 8,215 | 7,885 | 8,134 | +6.89% | 1,305,800 | 4928億5972万 | +1.8% | 36.83 | 1.71 |
| 03/26 | 7,550 | 7,691 | 7,539 | 7,610 | +0.25% | 432,400 | 4611億923万 | -4.9% | 34.46 | 1.6 |
| 03/25 | 7,809 | 7,848 | 7,573 | 7,591 | -3.8% | 554,600 | 4599億5797万 | -5.43% | 34.37 | 1.6 |
| 03/22 | 7,878 | 7,974 | 7,874 | 7,891 | -1.28% | 485,500 | 4781億3574万 | -1.93% | 35.73 | 1.66 |
| 03/21 | 7,998 | 8,065 | 7,970 | 7,993 | +0.69% | 455,200 | 4843億1618万 | -1.36% | 36.2 | 1.68 |
| 03/19 | 7,800 | 7,938 | 7,787 | 7,938 | +1.42% | 276,600 | 4809億8359万 | -2.83% | 35.95 | 1.67 |
| 03/18 | 7,723 | 7,867 | 7,720 | 7,827 | +0.47% | 215,500 | 4742億5781万 | -4.97% | 35.44 | 1.65 |
| 03/15 | 7,831 | 7,878 | 7,690 | 7,790 | -1.14% | 395,000 | 4720億1589万 | -6.07% | 35.28 | 1.64 |
| 03/14 | 7,740 | 7,930 | 7,730 | 7,880 | +0.94% | 467,900 | 4774億6922万 | -5.71% | 35.68 | 1.66 |
| 03/13 | 7,617 | 7,879 | 7,596 | 7,807 | -0.96% | 369,300 | 4730億4596万 | -7.3% | 35.35 | 1.64 |
| 03/12 | 7,615 | 7,906 | 7,561 | 7,883 | +4.65% | 579,900 | 4776億5100万 | -7.08% | 35.7 | 1.66 |
| 03/11 | 7,500 | 7,598 | 7,395 | 7,533 | +0.71% | 488,200 | 4564億4361万 | -11.87% | 34.11 | 1.58 |
| 03/08 | 7,562 | 7,699 | 7,472 | 7,480 | -3.01% | 592,300 | 4532億3220万 | -13.32% | 33.87 | 1.57 |
| 03/07 | 7,801 | 7,879 | 7,710 | 7,712 | -1.82% | 441,500 | 4672億8967万 | -11.54% | 34.92 | 1.62 |
| 03/06 | 7,831 | 7,999 | 7,822 | 7,855 | -0.62% | 483,900 | 4759億5440万 | -10.72% | 35.57 | 1.65 |
| 03/05 | 7,849 | 7,940 | 7,797 | 7,904 | +0.55% | 517,500 | 4789億2344万 | -10.89% | 35.79 | 1.66 |
| 03/04 | 8,047 | 8,145 | 7,860 | 7,861 | -2.3% | 891,200 | 4763億1796万 | -12.01% | 35.6 | 1.65 |
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 | 3,700 8/9 | 2,095 3/17 | 990,000 5/10 | - | - | +10.44% 4/7 | -14.88% 1/23 |
| 2009年 3月期 | 3,130 9/19 | 1,764 2/5 | 857,200 11/10 | - | - | +11.32% 8/11 | -21.62% 11/12 |
| 2010年 3月期 | 2,345 9/1 | 1,801 4/15 | 783,300 4/2 | - | - | +15.52% 9/1 | -8.36% 10/8 |
| 2011年 3月期 | 2,460 3/16 | 1,877 11/1 | 878,800 3/16 | 1490億5632万 | 1137億3118万 | +6.01% 12/16 | -5.8% 3/14 |
| 2012年 3月期 | 2,144 4/28 | 1,759 11/15 | 378,000 5/2 | 1299億924万 | 1065億8132万 | +6.75% 1/4 | -6.57% 8/8 |
| 2013年 3月期 | 2,262 3/11 | 1,692 5/31 | 501,000 10/30 | 1370億5910万 | 1025億2166万 | +13.69% 4/10 | -5.41% 5/25 |
| 2014年 3月期 | 3,400 3/31 | 2,037 4/2 | 631,400 10/30 | 2060億1463万 | 1234億2590万 | +11.57% 7/1 | -8.89% 6/7 |
| 2015年 3月期 | 6,790 3/20 | 3,095 4/15 | 950,300 10/16 | 4114億2335万 | 1875億3391万 | +13.63% 3/6 | -6.58% 10/14 |
| 2016年 3月期 | 13,670 8/10 | 6,510 4/1 | 2,711,000 8/31 | 8283億3万 | 3944億5744万 | +18.52% 7/2 | -18.5% 2/12 |
| 2017年 3月期 | 11,200 4/14 | 7,780 6/28 | 1,756,100 5/2 | 6786億3645万 | 4714億996万 | +15.1% 8/1 | -13.49% 11/2 |
| 2018年 3月期 | 22,280 3/30 | 9,730 4/17 4/14 | 899,800 11/1 | 1兆3500億 | 5895億6542万 | +13.18% 11/24 | -9.07% 9/22 |
| 2019年 3月期 | 26,340 6/18 | 13,820 1/16 | 1,199,600 8/16 | 1兆5960億 | 8373億8891万 | +15.16% 2/18 | -16.76% 10/26 |
| 2020年 3月期 | 22,010 4/19 | 10,870 3/17 3/13 | 996,100 8/1 | 1兆3336億 | 6586億4092万 | +8.8% 4/17 | -16.44% 3/16 |
| 2021年 3月期 | 18,680 2/18 | 10,570 8/3 | 781,800 8/12 | 1兆1318億 | 6404億6315万 | +11.02% 10/13 | -18.48% 8/19 |
| 2022年 12月期 | 16,390 10/5 | 10,000 1/28 | 829,800 2/15 | 9931億1174万 | 6059億2541万 | +18.67% 2/18 | -12.62% 5/13 |
| 2023年 12月期 | 16,440 4/14 | 9,667 10/31 | 1,401,600 11/14 | 9961億4137万 | 5857億4809万 | +9.59% 2/9 | -12.08% 8/28 |
| 最新 | 9,969 2024/7/26 | 164,800 | 6040億4704万 | -3.21% 10,300 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 139%（2.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,679円（2001/01/16） - 494%（5.94倍）
9,969円（7/26）