株価チャート
株価
7/26
- 前日 (7/25)
- 2,000
- 始値
- 2,008
- 高値
- 2,027
- 安値
- 2,001
- 終値 +0.4%
- 2,008
- 出来高 -1.9%
- 842,200
乖離率
- 株価(5日)
移動平均値 - -2.38%
2,057 - 株価(25日)
移動平均値 - -3.09%
2,072 - 出来高(5日)
移動平均値 - +16.52%
722,780
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 | 2,008 | 2,027 | 2,001 | 2,008 | +0.4% | 842,200 | 6264億964万 | -3.09% | 11.29 | 0.86 |
07/25 | 2,009 | 2,026 | 2,000 | 2,000 | -3.05% | 858,500 | 6239億1399万 | -3.43% | 11.24 | 0.86 |
07/24 | 2,107 | 2,107 | 2,062 | 2,063 | -2.13% | 733,100 | 6435億6728万 | -0.39% | 11.6 | 0.88 |
07/23 | 2,114 | 2,116 | 2,098 | 2,108 | +0.19% | 544,000 | 6576億534万 | +1.88% | 11.85 | 0.9 |
07/22 | 2,104 | 2,112 | 2,093 | 2,104 | +0.05% | 636,100 | 6563億5751万 | +1.89% | 11.83 | 0.9 |
07/19 | 2,102 | 2,103 | 2,085 | 2,103 | -0.57% | 591,600 | 6560億4556万 | +1.94% | 11.82 | 0.9 |
07/18 | 2,127 | 2,128 | 2,097 | 2,115 | -1.35% | 824,100 | 6597億8904万 | +2.62% | 11.89 | 0.91 |
07/17 | 2,140 | 2,155 | 2,135 | 2,144 | +0.61% | 835,000 | 6688億3579万 | +4.13% | 12.05 | 0.92 |
07/16 | 2,117 | 2,140 | 2,108 | 2,131 | +1.52% | 1,017,900 | 6647億8035万 | +3.55% | 11.98 | 0.91 |
07/12 | 2,114 | 2,152 | 2,092 | 2,099 | -1.27% | 1,556,400 | 6547億9773万 | +2.09% | 11.8 | 0.9 |
07/11 | 2,100 | 2,133 | 2,095 | 2,126 | +2.02% | 1,156,000 | 6632億2057万 | +3.51% | 11.95 | 0.91 |
07/10 | 2,049 | 2,094 | 2,046 | 2,084 | +0.97% | 875,700 | 6501億1837万 | +1.61% | 11.71 | 0.89 |
07/09 | 2,042 | 2,075 | 2,039 | 2,064 | +0.78% | 940,500 | 6438億7923万 | +0.68% | 11.6 | 0.88 |
07/08 | 2,051 | 2,057 | 2,042 | 2,048 | -0.78% | 670,000 | 6388億8792万 | -0.15% | 11.51 | 0.88 |
07/05 | 2,093 | 2,094 | 2,064 | 2,064 | -1.39% | 462,100 | 6438億7923万 | +0.54% | 11.6 | 0.88 |
07/04 | 2,076 | 2,095 | 2,065 | 2,093 | +0.77% | 464,500 | 6529億2599万 | +1.85% | 11.77 | 0.9 |
07/03 | 2,082 | 2,087 | 2,062 | 2,077 | -0.24% | 661,800 | 6479億3468万 | +1.12% | 11.68 | 0.89 |
07/02 | 2,070 | 2,086 | 2,058 | 2,082 | +0.43% | 668,800 | 6494億9446万 | +1.36% | 11.7 | 0.89 |
07/01 | 2,098 | 2,105 | 2,061 | 2,073 | +0.63% | 775,200 | 6466億8685万 | +0.93% | 11.65 | 0.89 |
06/28 | 2,058 | 2,069 | 2,048 | 2,060 | +0.1% | 839,800 | 6426億3141万 | +0.29% | 11.58 | 0.88 |
06/27 | 2,036 | 2,064 | 2,034 | 2,058 | +1.08% | 1,149,200 | 6420億749万 | +0.15% | 11.57 | 0.88 |
06/26 | 2,040 | 2,051 | 2,022 | 2,036 | -0.24% | 867,900 | 6351億4444万 | -0.88% | 11.44 | 0.87 |
06/25 | 2,037 | 2,048 | 2,020 | 2,041 | +0.94% | 790,200 | 6367億422万 | -0.73% | 11.47 | 0.87 |
06/24 | 2,006 | 2,022 | 1,997 | 2,022 | +1.61% | 660,700 | 6307億7704万 | -1.75% | 11.37 | 0.87 |
06/21 | 1,992 | 2,007 | 1,985 | 1,990 | +0.35% | 1,423,700 | 6207億9442万 | -3.49% | 11.19 | 0.85 |
06/20 | 1,989 | 1,999 | 1,972 | 1,983 | -1.39% | 791,600 | 6186億1072万 | -4.02% | 11.15 | 0.85 |
06/19 | 2,019 | 2,036 | 2,004 | 2,011 | -0.25% | 462,500 | 6273億4551万 | -2.94% | 11.3 | 0.86 |
06/18 | 2,008 | 2,021 | 1,996 | 2,016 | +1.1% | 746,400 | 6289億530万 | -2.89% | 11.33 | 0.86 |
06/17 | 2,038 | 2,038 | 1,983 | 1,994 | -3.44% | 765,700 | 6220億4225万 | -4.09% | 11.21 | 0.85 |
06/14 | 2,045 | 2,075 | 2,040 | 2,065 | +0.78% | 1,248,100 | 6441億9119万 | -0.86% | 11.61 | 0.88 |
06/13 | 2,096 | 2,096 | 2,045 | 2,049 | -1.3% | 722,100 | 6391億9988万 | -1.68% | 11.52 | 0.88 |
06/12 | 2,069 | 2,091 | 2,069 | 2,076 | -1.1% | 747,900 | 6476億2272万 | -0.53% | 11.67 | 0.89 |
06/11 | 2,092 | 2,127 | 2,092 | 2,099 | +0.48% | 656,200 | 6547億9773万 | +0.53% | 11.8 | 0.9 |
06/10 | 2,063 | 2,103 | 2,061 | 2,089 | +1.65% | 566,800 | 6516億7816万 | -0.05% | 11.74 | 0.89 |
06/07 | 2,067 | 2,079 | 2,053 | 2,055 | +0.2% | 565,800 | 6410億7162万 | -1.72% | 11.55 | 0.88 |
06/06 | 2,052 | 2,071 | 2,031 | 2,051 | +0.15% | 906,200 | 6398億2379万 | -2.1% | 11.53 | 0.88 |
06/05 | 2,056 | 2,067 | 2,043 | 2,048 | -2.01% | 756,800 | 6388億8792万 | -2.43% | 11.51 | 0.88 |
06/04 | 2,097 | 2,110 | 2,084 | 2,090 | -1.14% | 599,800 | 6519億9012万 | -0.67% | 11.75 | 0.9 |
06/03 | 2,109 | 2,125 | 2,103 | 2,114 | +0.86% | 485,900 | 6594億7708万 | +0.52% | 11.88 | 0.91 |
05/31 | 2,072 | 2,100 | 2,065 | 2,096 | +1.55% | 999,500 | 6538億6186万 | -0.33% | 11.78 | 0.9 |
05/30 | 2,065 | 2,080 | 2,048 | 2,064 | -0.96% | 1,141,200 | 6438億7923万 | -1.81% | 11.6 | 0.88 |
05/29 | 2,077 | 2,095 | 2,069 | 2,084 | +0.34% | 771,000 | 6501億1837万 | -0.81% | 11.71 | 0.89 |
05/28 | 2,067 | 2,091 | 2,065 | 2,077 | -0.43% | 399,700 | 6479億3468万 | -1.05% | 11.68 | 0.89 |
05/27 | 2,088 | 2,091 | 2,068 | 2,086 | +0.68% | 459,600 | 6507億4229万 | -0.62% | 11.73 | 0.89 |
05/24 | 2,030 | 2,075 | 2,027 | 2,072 | +0.97% | 548,700 | 6463億7489万 | -1.19% | 11.65 | 0.89 |
05/23 | 2,050 | 2,059 | 2,023 | 2,052 | -0.58% | 700,000 | 6401億3575万 | -2.24% | 11.53 | 0.88 |
05/22 | 2,117 | 2,122 | 2,063 | 2,064 | -2.37% | 724,500 | 6438億7923万 | -1.76% | 11.6 | 0.88 |
05/21 | 2,137 | 2,155 | 2,113 | 2,114 | +0.09% | 700,000 | 6594億7708万 | +0.52% | 11.88 | 0.91 |
05/20 | 2,086 | 2,132 | 2,085 | 2,112 | +0.76% | 585,500 | 6588億5317万 | +0.48% | 11.87 | 0.9 |
05/17 | 2,095 | 2,115 | 2,083 | 2,096 | -0.95% | 867,900 | 6538億6186万 | -0.14% | 11.78 | 0.9 |
05/16 | 2,125 | 2,127 | 2,102 | 2,116 | +0.28% | 818,500 | 6601億100万 | +0.95% | 11.89 | 0.91 |
05/15 | 2,104 | 2,125 | 2,099 | 2,110 | +0.86% | 564,200 | 6582億2926万 | +0.86% | 11.86 | 0.9 |
05/14 | 2,086 | 2,118 | 2,078 | 2,092 | -0.62% | 785,600 | 6526億1403万 | +0.19% | 11.76 | 0.9 |
05/13 | 2,100 | 2,118 | 2,089 | 2,105 | +0.48% | 597,200 | 6566億6947万 | +0.96% | 11.83 | 0.9 |
05/10 | 2,128 | 2,143 | 2,086 | 2,095 | -0.71% | 643,600 | 6535億4990万 | +0.72% | 11.78 | 0.9 |
05/09 | 2,095 | 2,128 | 2,080 | 2,110 | +0.14% | 863,800 | 6582億2926万 | +1.64% | 11.86 | 0.9 |
05/08 | 2,144 | 2,144 | 2,101 | 2,107 | -1.73% | 796,300 | 6572億9339万 | +1.69% | 11.84 | 0.9 |
05/07 | 2,150 | 2,156 | 2,128 | 2,144 | +0.66% | 794,200 | 6688億3579万 | +3.57% | 12.05 | 0.92 |
05/02 | 2,113 | 2,132 | 2,104 | 2,130 | -0.28% | 464,400 | 6644億6840万 | +3.15% | 11.97 | 0.91 |
05/01 | 2,147 | 2,151 | 2,099 | 2,136 | -0.74% | 702,700 | 6663億4014万 | +3.54% | 12.01 | 0.92 |
04/30 | 2,164 | 2,184 | 2,137 | 2,152 | -1.15% | 1,664,200 | 6713億3145万 | +4.52% | 12.1 | 0.92 |
04/26 | 2,072 | 2,188 | 2,057 | 2,177 | +4.92% | 2,240,900 | 6791億3038万 | +5.94% | 12.24 | 0.93 |
04/25 | 2,099 | 2,099 | 2,070 | 2,075 | -1.52% | 682,500 | 6473億1076万 | +1.27% | 11.66 | 0.89 |
04/24 | 2,085 | 2,107 | 2,071 | 2,107 | +1.84% | 829,500 | 6572億9339万 | +2.93% | 11.84 | 0.9 |
04/23 | 2,053 | 2,082 | 2,053 | 2,069 | +0.78% | 684,700 | 6454億3902万 | +1.27% | 11.63 | 0.89 |
04/22 | 2,040 | 2,054 | 2,033 | 2,053 | +1.94% | 708,500 | 6404億4771万 | +0.64% | 11.54 | 0.88 |
04/19 | 2,034 | 2,052 | 1,995 | 2,014 | -3.03% | 1,381,900 | 6282億8138万 | -1.08% | 11.32 | 0.86 |
04/18 | 2,049 | 2,078 | 2,033 | 2,077 | +1.07% | 733,000 | 6479億3468万 | +2.16% | 11.68 | 0.89 |
04/17 | 2,120 | 2,128 | 2,053 | 2,055 | -2.65% | 1,264,200 | 6410億7162万 | +1.43% | 11.55 | 0.88 |
04/16 | 2,100 | 2,130 | 2,091 | 2,111 | -0.24% | 1,354,900 | 6585億4121万 | +4.4% | 11.87 | 0.9 |
04/15 | 2,086 | 2,116 | 2,061 | 2,116 | +0.43% | 1,093,000 | 6601億100万 | +5.06% | 11.89 | 0.91 |
04/12 | 2,093 | 2,110 | 2,075 | 2,107 | +1.64% | 1,484,400 | 6572億9339万 | +4.93% | 11.84 | 0.9 |
04/11 | 2,030 | 2,073 | 2,025 | 2,073 | +1.07% | 1,029,000 | 6466億8685万 | +3.6% | 11.65 | 0.89 |
04/10 | 2,038 | 2,054 | 2,031 | 2,051 | +1.03% | 1,114,500 | 6398億2379万 | +2.7% | 11.53 | 0.88 |
04/09 | 2,023 | 2,030 | 2,013 | 2,030 | +1.05% | 602,700 | 6332億7270万 | +1.91% | 11.41 | 0.87 |
04/08 | 2,006 | 2,020 | 1,996 | 2,009 | +0.45% | 360,600 | 6267億2160万 | +1.01% | 11.29 | 0.86 |
04/05 | 2,000 | 2,012 | 1,982 | 2,000 | -0.99% | 570,300 | 6239億1399万 | +0.65% | 11.24 | 0.86 |
04/04 | 2,008 | 2,032 | 1,998 | 2,020 | +1.87% | 828,600 | 6301億5313万 | +1.76% | 11.35 | 0.87 |
04/03 | 1,987 | 1,998 | 1,971 | 1,983 | -1.15% | 801,200 | 6186億1072万 | 0% | 11.15 | 0.85 |
04/02 | 2,005 | 2,007 | 1,985 | 2,006 | -0.15% | 709,000 | 6257億8573万 | +1.26% | 11.28 | 0.86 |
04/01 | 2,055 | 2,063 | 2,005 | 2,009 | -1.52% | 769,200 | 6267億2160万 | +1.57% | 11.29 | 0.86 |
03/29 | 2,032 | 2,053 | 2,028 | 2,040 | +0.44% | 961,000 | 6363億9227万 | +3.34% | 14.98 | 0.87 |
03/28 | 2,047 | 2,051 | 2,023 | 2,031 | -1.98% | 894,400 | 6335億8465万 | +3.1% | 14.92 | 0.87 |
03/27 | 2,058 | 2,085 | 2,054 | 2,072 | +1.52% | 1,268,700 | 6463億7489万 | +5.45% | 15.22 | 0.89 |
03/26 | 2,033 | 2,050 | 2,023 | 2,041 | -0.1% | 760,900 | 6367億422万 | +4.19% | 14.99 | 0.87 |
03/25 | 2,030 | 2,054 | 2,025 | 2,043 | +0.79% | 1,069,100 | 6373億2814万 | +4.55% | 15.01 | 0.88 |
03/22 | 2,027 | 2,042 | 1,970 | 2,027 | +0.05% | 1,235,400 | 6323億3683万 | +4.11% | 14.89 | 0.87 |
03/21 | 2,026 | 2,030 | 2,006 | 2,026 | +1.05% | 962,500 | 6320億2487万 | +4.38% | 14.88 | 0.87 |
03/19 | 1,981 | 2,005 | 1,974 | 2,005 | +0.5% | 908,800 | 6254億7377万 | +3.56% | 14.73 | 0.86 |
03/18 | 1,970 | 2,004 | 1,961 | 1,995 | +2.2% | 1,159,900 | 6223億5420万 | +3.31% | 14.65 | 0.85 |
03/15 | 1,944 | 1,962 | 1,938 | 1,952 | +0.46% | 1,287,100 | 6089億4005万 | +1.35% | 14.34 | 0.84 |
03/14 | 1,930 | 1,943 | 1,919 | 1,943 | +1.36% | 946,400 | 6061億3244万 | +1.09% | 14.27 | 0.83 |
03/13 | 1,947 | 1,957 | 1,894 | 1,917 | -1.49% | 884,400 | 5980億2156万 | -0.1% | 14.08 | 0.82 |
03/12 | 1,908 | 1,953 | 1,901 | 1,946 | +1.88% | 1,426,800 | 6070億6831万 | +1.51% | 14.29 | 0.83 |
03/11 | 1,940 | 1,941 | 1,892 | 1,910 | -2.35% | 1,090,100 | 5958億3786万 | -0.21% | 14.03 | 0.82 |
03/08 | 1,942 | 1,969 | 1,932 | 1,956 | +0.82% | 1,480,600 | 6101億8788万 | +2.3% | 14.37 | 0.84 |
03/07 | 1,966 | 1,978 | 1,933 | 1,940 | -1.22% | 1,070,800 | 6051億9657万 | +1.73% | 14.25 | 0.83 |
03/06 | 1,939 | 1,969 | 1,937 | 1,964 | +0.92% | 815,800 | 6126億8354万 | +3.21% | 14.43 | 0.84 |
03/05 | 1,947 | 1,952 | 1,930 | 1,946 | -0.21% | 818,200 | 6070億6831万 | +2.53% | 14.29 | 0.83 |
03/04 | 1,954 | 1,964 | 1,938 | 1,950 | -0.05% | 691,800 | 6083億1614万 | +3.01% | 14.32 | 0.84 |
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 | 4,220 11/5 | 1,590 3/18 | 14,414,000 3/7 | - | - | +17.96% 8/8 | -28.19% 3/17 |
2009年 3月期 | 2,430 6/19 | 726 10/28 | 9,957,000 7/30 | - | - | +26% 11/5 | -30.18% 10/27 |
2010年 3月期 | 2,340 8/25 | 1,412 4/15 | 9,384,000 6/12 | - | - | +14.74% 7/3 | -9.6% 11/27 |
2011年 3月期 | 1,906 4/5 | 979 3/15 | 15,214,000 10/29 | 6433億8973万 | 3304億7143万 | +10.01% 10/18 | -24.54% 3/15 |
2012年 3月期 | 1,520 6/24 | 786 11/24 11/16 | 33,956,000 10/25 | 5130億9149万 | 2653億2231万 | +10.56% 2/28 | -20.02% 11/10 |
2013年 3月期 | 1,181 4/2 | 752 6/4 | 11,402,000 4/2 | 3986億5859万 | 2538億4526万 | +15.55% 1/4 | -14.19% 6/4 |
2014年 3月期 | 2,230 3/7 | 946 4/4 | 10,323,000 2/3 | 7304億5923万 | 3193億3194万 | +29.11% 5/21 5/15 | -16.45% 6/13 |
2015年 3月期 | 2,827 8/4 | 1,864 5/12 | 5,319,000 8/1 | 9260億1267万 | 6105億7220万 | +15.19% 8/4 | -11.66% 12/16 |
2016年 3月期 | 3,345 6/24 | 1,904 2/12 | 8,774,000 9/24 | 1兆956億 | 6236億7461万 | +13.93% 5/10 | -18.09% 2/12 |
2017年 3月期 | 2,578 3/31 | 1,800 11/9 | 7,479,000 10/31 | 8444億5018万 | 5896億835万 | +16.31% 7/29 | -14.6% 6/28 |
2018年 3月期 | 2,563 4/3 | 1,768 3/26 | 4,766,700 11/1 | 8395億3678万 | 5791億2642万 | +9.57% 5/1 | -11.79% 2/14 |
2019年 3月期 | 2,131 5/22 | 1,400 12/25 | 5,271,100 5/23 | 6980億3077万 | 4585億8427万 | +8.67% 5/10 | -12.52% 12/25 |
2020年 3月期 | 1,994 1/14 | 1,168 3/19 | 3,974,400 3/13 | 6531億5503万 | 3825億9030万 | +15.1% 11/12 | -26.24% 3/19 |
2021年 3月期 | 2,153 3/23 | 1,171 4/6 | 3,436,000 1/28 | 6937億2242万 | 3773億1024万 | +15.48% 6/8 | -9.07% 7/31 |
2022年 3月期 | 2,106 4/9 | 1,539 3/8 | 3,616,200 2/1 | 6785億7846万 | 4881億8926万 | +7.91% 1/5 | -14.08% 3/8 |
2023年 3月期 | 2,038 9/9 | 1,638 4/12 | 4,126,800 10/31 | 6467億1853万 | 5195億9324万 | +7.46% 6/1 | -7.84% 9/30 |
2024年 3月期 | 2,085 3/27 | 1,642 7/7 | 23,254,100 11/30 | 6504億3033万 | 5120億2485万 | +13.53% 8/14 | -8.79% 10/20 |
最新 | 2,008 2024/7/26 | 842,200 | 6264億964万 | -3.09% 2,072 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%(1.4倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- 5%(1.05倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -48%(0.52倍)
- 2000/12/29 vs 1999/12/30
- 99%(1.99倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 79%(1.79倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- 65%(1.65倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 103%(2.03倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- -31%(0.69倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 97%(1.97倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/07/26 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
380円(1983/02/03) - 429%(5.29倍)
2,008円(7/26)