株価チャート
株価
10/24
- 前日 (10/23)
- 691
- 始値
- 690
- 高値
- 694
- 安値
- 684
- 終値 ±0%
- 691
- 出来高 +44.43%
- 1,853,500
乖離率
- 株価(5日)
移動平均値 - -0.58%
695 - 株価(25日)
移動平均値 - -3.89%
719 - 出来高(5日)
移動平均値 - +17.12%
1,582,500
2024/05/31~2024/10/24
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 | ||||||||||
10/24 | 690 | 694 | 684 | 691 | 0% | 1,853,500 | 3455億 | -3.89% | 17.77 | 0.5 |
10/23 | 694 | 701 | 691 | 691 | -0.43% | 1,283,300 | 3455億 | -3.89% | 17.77 | 0.5 |
10/22 | 699 | 702 | 691 | 694 | -0.86% | 2,057,300 | 3470億 | -3.48% | 17.85 | 0.5 |
10/21 | 702 | 706 | 697 | 700 | +0.14% | 1,336,400 | 3500億 | -2.78% | 18 | 0.51 |
10/18 | 702 | 704 | 698 | 699 | 0% | 1,382,000 | 3495億 | -2.92% | 17.98 | 0.51 |
10/17 | 703 | 711 | 698 | 699 | +0.14% | 2,944,600 | 3495億 | -2.92% | 17.98 | 0.51 |
10/16 | 707 | 710 | 693 | 698 | -3.72% | 4,230,600 | 3490億 | -3.19% | 17.95 | 0.5 |
10/15 | 730 | 731 | 719 | 725 | -0.14% | 1,413,600 | 3625億 | +0.42% | 18.65 | 0.52 |
10/11 | 732 | 732 | 724 | 726 | -0.41% | 1,786,300 | 3630億 | +0.55% | 18.67 | 0.52 |
10/10 | 725 | 732 | 723 | 729 | +1.11% | 1,515,200 | 3645億 | +0.97% | 18.75 | 0.53 |
10/09 | 730 | 732 | 719 | 721 | -0.41% | 1,617,700 | 3605億 | -0.28% | 18.54 | 0.52 |
10/08 | 731 | 735 | 722 | 724 | -1.76% | 1,097,400 | 3620億 | -0.14% | 18.62 | 0.52 |
10/07 | 740 | 741 | 733 | 737 | +1.1% | 1,320,300 | 3685億 | +1.52% | 18.96 | 0.53 |
10/04 | 727 | 731 | 724 | 729 | +0.28% | 1,542,400 | 3645億 | +0.41% | 18.75 | 0.53 |
10/03 | 737 | 738 | 727 | 727 | +0.41% | 1,249,700 | 3635億 | 0% | 18.7 | 0.53 |
10/02 | 715 | 725 | 712 | 724 | -0.14% | 2,116,300 | 3620億 | -0.55% | 18.62 | 0.52 |
10/01 | 727 | 728 | 717 | 725 | +0.55% | 1,718,300 | 3625億 | -0.55% | 18.65 | 0.52 |
09/30 | 715 | 727 | 715 | 721 | -3.48% | 2,214,400 | 3605億 | -1.23% | 18.54 | 0.52 |
09/27 | 740 | 749 | 736 | 747 | -0.27% | 2,041,900 | 3735億 | +2.19% | 19.21 | 0.54 |
09/26 | 747 | 750 | 739 | 749 | +1.35% | 2,809,300 | 3745億 | +2.46% | 19.27 | 0.54 |
09/25 | 725 | 742 | 724 | 739 | +1.93% | 2,027,000 | 3695億 | +1.09% | 19.01 | 0.53 |
09/24 | 735 | 735 | 725 | 725 | -0.28% | 1,824,600 | 3625億 | -0.82% | 18.65 | 0.52 |
09/20 | 722 | 734 | 721 | 727 | +1.82% | 2,320,800 | 3635億 | -0.82% | 18.7 | 0.53 |
09/19 | 717 | 723 | 714 | 714 | +0.71% | 1,453,300 | 3570億 | -2.59% | 18.36 | 0.52 |
09/18 | 705 | 709 | 700 | 709 | +1.58% | 1,813,600 | 3545億 | -3.27% | 18.24 | 0.51 |
09/17 | 701 | 705 | 692 | 698 | -0.14% | 1,636,000 | 3490億 | -4.9% | 17.95 | 0.5 |
09/13 | 698 | 705 | 697 | 699 | -1.27% | 3,430,100 | 3495億 | -4.77% | 17.98 | 0.51 |
09/12 | 712 | 714 | 702 | 708 | +1.87% | 1,518,600 | 3540億 | -3.67% | 18.21 | 0.51 |
09/11 | 710 | 713 | 691 | 695 | -2.66% | 2,605,600 | 3475億 | -5.44% | 17.88 | 0.5 |
09/10 | 720 | 721 | 713 | 714 | -0.97% | 2,139,500 | 3570億 | -2.99% | 18.36 | 0.52 |
09/09 | 710 | 723 | 702 | 721 | -0.55% | 2,199,100 | 3605億 | -1.77% | 18.54 | 0.52 |
09/06 | 726 | 729 | 722 | 725 | -0.14% | 1,588,900 | 3625億 | -1.36% | 18.65 | 0.52 |
09/05 | 720 | 733 | 715 | 726 | -0.41% | 1,360,800 | 3630億 | -1.36% | 18.67 | 0.52 |
09/04 | 740 | 740 | 728 | 729 | -3.06% | 2,050,100 | 3645億 | -1.35% | 18.75 | 0.53 |
09/03 | 753 | 755 | 748 | 752 | +0.27% | 1,161,400 | 3760億 | +1.35% | 19.34 | 0.54 |
09/02 | 751 | 757 | 746 | 750 | -0.13% | 1,522,600 | 3750億 | +0.94% | 19.29 | 0.54 |
08/30 | 750 | 756 | 748 | 751 | +0.27% | 1,447,500 | 3755億 | +0.94% | 19.32 | 0.54 |
08/29 | 750 | 753 | 745 | 749 | -0.4% | 1,068,700 | 3745億 | +0.54% | 19.27 | 0.54 |
08/28 | 747 | 752 | 744 | 752 | +0.4% | 912,200 | 3760億 | +0.67% | 19.34 | 0.54 |
08/27 | 746 | 752 | 743 | 749 | +0.81% | 1,176,000 | 3745億 | 0% | 19.27 | 0.54 |
08/26 | 747 | 747 | 736 | 743 | -1.33% | 1,917,100 | 3715億 | -1.07% | 19.11 | 0.54 |
08/23 | 750 | 756 | 743 | 753 | +0.4% | 1,357,400 | 3765億 | 0% | 19.37 | 0.54 |
08/22 | 755 | 755 | 743 | 750 | -0.66% | 1,206,000 | 3750億 | -0.79% | 19.29 | 0.54 |
08/21 | 752 | 757 | 748 | 755 | +0.8% | 1,548,100 | 3775億 | -0.53% | 19.42 | 0.55 |
08/20 | 752 | 754 | 746 | 749 | +1.22% | 1,415,300 | 3745億 | -1.58% | 19.27 | 0.54 |
08/19 | 758 | 758 | 738 | 740 | -2.12% | 2,152,100 | 3700億 | -3.14% | 19.03 | 0.53 |
08/16 | 750 | 758 | 749 | 756 | +3% | 1,893,600 | 3780億 | -1.43% | 19.45 | 0.55 |
08/15 | 725 | 739 | 724 | 734 | +1.24% | 1,643,600 | 3670億 | -4.68% | 18.88 | 0.53 |
08/14 | 726 | 728 | 718 | 725 | +0.83% | 1,945,500 | 3625億 | -6.09% | 18.65 | 0.52 |
08/13 | 714 | 722 | 710 | 719 | +0.7% | 1,347,400 | 3595億 | -7.23% | 18.49 | 0.52 |
08/09 | 723 | 728 | 704 | 714 | +0.85% | 2,227,400 | 3570億 | -8.34% | 18.36 | 0.52 |
08/08 | 714 | 726 | 707 | 708 | -1.39% | 2,116,000 | 3540億 | -9.58% | 18.21 | 0.51 |
08/07 | 700 | 737 | 688 | 718 | +0.84% | 3,502,100 | 3590億 | -8.77% | 18.47 | 0.52 |
08/06 | 714 | 733 | 694 | 712 | +4.71% | 3,604,800 | 3560億 | -9.87% | 18.31 | 0.51 |
08/05 | 720 | 730 | 651 | 680 | -7.48% | 5,261,800 | 3400億 | -14.25% | 17.49 | 0.49 |
08/02 | 733 | 741 | 725 | 735 | -3.67% | 4,511,600 | 3675億 | -7.89% | 18.9 | 0.53 |
08/01 | 768 | 775 | 756 | 763 | -4.15% | 3,723,300 | 3815億 | -4.63% | 19.63 | 0.55 |
07/31 | 786 | 797 | 777 | 796 | +0.51% | 3,862,300 | 3980億 | -0.5% | 20.47 | 0.58 |
07/30 | 821 | 826 | 784 | 792 | +0.64% | 4,385,400 | 3960億 | -1% | 20.37 | 0.57 |
07/29 | 792 | 796 | 787 | 787 | +1.29% | 1,941,400 | 3935億 | -1.5% | 20.24 | 0.57 |
07/26 | 776 | 784 | 771 | 777 | +0.26% | 2,156,200 | 3885億 | -2.75% | 19.99 | 0.56 |
07/25 | 790 | 791 | 774 | 775 | -2.27% | 2,134,600 | 3875億 | -2.88% | 19.93 | 0.56 |
07/24 | 797 | 799 | 792 | 793 | -0.88% | 1,693,400 | 3965億 | -0.5% | 20.4 | 0.57 |
07/23 | 796 | 802 | 795 | 800 | +0.5% | 1,437,800 | 4000億 | +0.5% | 20.58 | 0.58 |
07/22 | 806 | 808 | 796 | 796 | -1.36% | 1,803,500 | 3980億 | +0.25% | 20.47 | 0.58 |
07/19 | 816 | 816 | 801 | 807 | -1.1% | 1,775,300 | 4035億 | +1.89% | 20.76 | 0.58 |
07/18 | 820 | 825 | 815 | 816 | -1.33% | 1,830,400 | 4080億 | +3.29% | 20.99 | 0.59 |
07/17 | 824 | 833 | 823 | 827 | +1.1% | 1,852,400 | 4135億 | +4.95% | 21.27 | 0.6 |
07/16 | 819 | 824 | 814 | 818 | 0% | 1,635,700 | 4090億 | +4.2% | 21.04 | 0.59 |
07/12 | 810 | 820 | 808 | 818 | -0.24% | 1,928,900 | 4090億 | +4.47% | 21.04 | 0.59 |
07/11 | 815 | 824 | 813 | 820 | +1.36% | 1,959,900 | 4100億 | +5.26% | 21.09 | 0.59 |
07/10 | 800 | 812 | 799 | 809 | +0.75% | 1,942,600 | 4045億 | +4.25% | 20.81 | 0.58 |
07/09 | 804 | 807 | 798 | 803 | +0.25% | 1,991,200 | 4015億 | +3.75% | 20.65 | 0.58 |
07/08 | 808 | 809 | 797 | 801 | -0.99% | 2,172,700 | 4005億 | +3.62% | 20.6 | 0.58 |
07/05 | 813 | 817 | 805 | 809 | -0.98% | 1,584,100 | 4045億 | +4.79% | 20.81 | 0.58 |
07/04 | 802 | 817 | 802 | 817 | +1.87% | 1,694,800 | 4085億 | +6.1% | 21.01 | 0.59 |
07/03 | 801 | 805 | 795 | 802 | +0.12% | 1,476,500 | 4010億 | +4.43% | 20.63 | 0.58 |
07/02 | 794 | 803 | 792 | 801 | +0.88% | 2,787,200 | 4005億 | +4.57% | 20.6 | 0.58 |
07/01 | 794 | 798 | 788 | 794 | +1.53% | 2,177,100 | 3970億 | +3.79% | 20.42 | 0.57 |
06/28 | 790 | 792 | 779 | 782 | -0.64% | 2,884,700 | 3910億 | +2.49% | 20.11 | 0.57 |
06/27 | 775 | 795 | 775 | 787 | +1.03% | 4,514,200 | 3935億 | +3.28% | 20.24 | 0.57 |
06/26 | 784 | 785 | 774 | 779 | -0.76% | 1,796,400 | 3895億 | +2.23% | 20.04 | 0.56 |
06/25 | 777 | 787 | 777 | 785 | +1.29% | 1,616,200 | 3925億 | +3.15% | 20.19 | 0.57 |
06/24 | 778 | 779 | 770 | 775 | +0.26% | 2,196,200 | 3875億 | +1.97% | 19.93 | 0.56 |
06/21 | 768 | 776 | 768 | 773 | +1.05% | 3,207,900 | 3865億 | +1.71% | 19.88 | 0.56 |
06/20 | 763 | 767 | 758 | 765 | +0.79% | 1,398,200 | 3825億 | +0.53% | 19.68 | 0.55 |
06/19 | 758 | 764 | 755 | 759 | +0.26% | 1,269,600 | 3795億 | -0.26% | 19.52 | 0.55 |
06/18 | 757 | 758 | 751 | 757 | +1.07% | 1,491,100 | 3785億 | -0.79% | 19.47 | 0.55 |
06/17 | 754 | 754 | 740 | 749 | -1.32% | 2,065,900 | 3745億 | -2.09% | 19.27 | 0.54 |
06/14 | 753 | 761 | 752 | 759 | +0.4% | 2,418,500 | 3795億 | -1.17% | 19.52 | 0.55 |
06/13 | 762 | 764 | 753 | 756 | -0.79% | 1,872,200 | 3780億 | -1.95% | 19.45 | 0.55 |
06/12 | 750 | 763 | 749 | 762 | +1.46% | 2,091,400 | 3810億 | -1.8% | 19.6 | 0.55 |
06/11 | 754 | 756 | 751 | 751 | -0.13% | 1,811,000 | 3755億 | -3.72% | 19.32 | 0.54 |
06/10 | 742 | 754 | 742 | 752 | +1.62% | 1,807,000 | 3760億 | -4.08% | 19.34 | 0.54 |
06/07 | 739 | 744 | 738 | 740 | -0.13% | 2,862,000 | 3700億 | -6.09% | 19.03 | 0.53 |
06/06 | 750 | 751 | 737 | 741 | -1.2% | 3,771,700 | 3705億 | -6.56% | 19.06 | 0.54 |
06/05 | 756 | 757 | 748 | 750 | -3.23% | 3,647,500 | 3750億 | -6.02% | 19.29 | 0.54 |
06/04 | 770 | 776 | 764 | 775 | -0.39% | 2,674,200 | 3875億 | -3.37% | 19.93 | 0.56 |
06/03 | 778 | 793 | 777 | 778 | +1.04% | 2,718,300 | 3890億 | -3.35% | 20.01 | 0.56 |
05/31 | 763 | 771 | 761 | 770 | +1.72% | 2,843,600 | 3850億 | -4.94% | 19.81 | 0.56 |
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 | 1,349 6/7 | 745 3/18 | 14,353,000 11/1 | - | - | +14.47% 12/25 | -21.9% 8/10 |
2009年 3月期 | 1,077 6/6 | 282 2/2 | 10,886,000 4/17 | - | - | +26.44% 4/3 | -35.87% 10/27 |
2010年 3月期 | 750 1/20 | 366 4/1 | 16,812,000 4/3 | - | - | +21.58% 8/14 | -12.72% 7/13 |
2011年 3月期 | 836 2/8 | 495 9/1 | 9,073,000 11/1 | 4608億6004万 | 2728億7766万 | +11.74% 10/14 | -21.66% 3/15 |
2012年 3月期 | 815 7/8 | 458 11/24 11/22 | 13,128,000 11/9 | 4492億8342万 | 2524億8074万 | +13.72% 1/20 | -20.14% 8/22 |
2013年 3月期 | 758 3/21 | 414 11/14 | 6,156,000 3/8 | 4178億6114万 | 2282億2495万 | +17.54% 12/19 | -11.04% 6/4 |
2014年 3月期 | 1,360 1/16 | 646 4/4 | 9,586,000 6/21 | 7497億2462万 | 3561億1912万 | +29.74% 5/16 | -14.06% 2/4 |
2015年 3月期 | 1,815 3/24 | 1,023 4/14 | 8,729,000 7/30 | 1兆5億 | 5639億4727万 | +12.37% 2/24 | -14.7% 10/17 |
2016年 3月期 | 2,120 6/2 | 910 2/12 | 6,741,100 7/30 | 1兆1686億 | 5016億5397万 | +11.29% 10/30 | -20.24% 2/12 |
2017年 3月期 | 1,739 3/17 | 691 7/7 | 11,386,900 7/13 | 9586億5523万 | 3809億2625万 | +17.85% 8/8 | -17.92% 6/27 |
2018年 3月期 | 1,916 1/23 | 1,261 8/29 | 9,962,600 6/2 | 1兆562億 | 6951億4907万 | +12.06% 9/25 | -14.59% 2/14 |
2019年 3月期 | 1,488 4/26 | 885 12/25 | 6,951,900 8/2 | 8202億8693万 | 4878億7227万 | +11.98% 4/5 | -13.02% 12/25 |
2020年 3月期 | 1,208 4/22 | 579 3/17 | 7,219,000 3/18 | 6659億3186万 | 3191億8423万 | +16.21% 9/12 | -26.84% 3/16 |
2021年 3月期 | 1,202 3/23 | 581 4/6 | 7,911,600 1/28 | 6626億2426万 | 3202億8676万 | +17.19% 6/8 | -10.5% 7/31 |
2022年 3月期 | 1,141 4/1 | 630 3/8 | 42,357,200 11/30 | 6289億9690万 | 3472億9890万 | +9.15% 1/12 | -13.52% 8/20 |
2023年 3月期 | 803 6/7 | 680 12/23 5/11 | 7,211,000 2/2 | 4426億6828万 | 3748億6231万 | +7.39% 6/7 | -7% 12/23 |
2024年 3月期 | 932 7/3 | 729 4/7 | 11,174,600 5/15 | 5137億8187万 | 4018億7444万 | +15.33% 5/15 | -7.2% 8/21 |
最新 | 691 2024/10/24 | 1,853,500 | 3455億 | -3.89% 719 |
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
- -16%(0.84倍)
- 1986/12/27 vs 1985/12/28
- -6%(0.94倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 41%(1.41倍)
- 1989/12/29 vs 1988/12/28
- 70%(1.7倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/30
- -13%(0.87倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 30%(1.3倍)
- 1999/12/30 vs 1998/12/30
- 66%(1.66倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- 46%(1.46倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 105%(2.05倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 115%(2.15倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/10/24 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
261円(2002/11/19) - 165%(2.65倍)
691円(10/24)