株価チャート
株価
7/26
- 前日 (7/25)
- 2,514
- 始値
- 2,510
- 高値
- 2,513
- 安値
- 2,445
- 終値 -2.59%
- 2,449
- 出来高 +0.29%
- 8,063,100
乖離率
- 株価(5日)
移動平均値 - -6.06%
2,607 - 株価(25日)
移動平均値 - -8.11%
2,665 - 出来高(5日)
移動平均値 - +30.03%
6,201,160
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 | 2,510 | 2,513 | 2,445 | 2,449 | -2.59% | 8,063,100 | 5兆1752億 | -8.11% | 15.97 | 1.35 |
07/25 | 2,600 | 2,607 | 2,508 | 2,514 | -5.56% | 8,039,400 | 5兆3125億 | -5.7% | 16.4 | 1.38 |
07/24 | 2,677 | 2,738 | 2,662 | 2,662 | -1.11% | 5,833,000 | 5兆6253億 | -0.15% | 17.36 | 1.46 |
07/23 | 2,740 | 2,749 | 2,692 | 2,692 | -0.92% | 4,396,600 | 5兆6887億 | +1.16% | 17.56 | 1.48 |
07/22 | 2,788 | 2,788 | 2,716 | 2,717 | -2.58% | 4,673,700 | 5兆7415億 | +2.37% | 17.72 | 1.49 |
07/19 | 2,781 | 2,822 | 2,765 | 2,789 | -0.53% | 4,551,300 | 5兆8937億 | +5.32% | 18.19 | 1.53 |
07/18 | 2,808 | 2,844 | 2,804 | 2,804 | -2.81% | 4,849,800 | 5兆9254億 | +6.37% | 18.29 | 1.54 |
07/17 | 2,880 | 2,925 | 2,867 | 2,885 | +1.19% | 6,501,200 | 6兆965億 | +9.74% | 18.81 | 1.58 |
07/16 | 2,780 | 2,868 | 2,767 | 2,851 | +2.7% | 6,533,900 | 6兆247億 | +8.9% | 18.59 | 1.57 |
07/12 | 2,790 | 2,809 | 2,751 | 2,776 | -2.25% | 5,959,800 | 5兆8662億 | +6.28% | 18.1 | 1.53 |
07/11 | 2,878 | 2,916 | 2,816 | 2,840 | +1.03% | 9,056,900 | 6兆14億 | +8.94% | 18.52 | 1.56 |
07/10 | 2,716 | 2,831 | 2,703 | 2,811 | +2.55% | 11,660,300 | 5兆9402億 | +8.16% | 18.33 | 1.54 |
07/09 | 2,736 | 2,760 | 2,701 | 2,741 | +0.22% | 9,801,600 | 5兆7922億 | +5.71% | 17.88 | 1.51 |
07/08 | 2,707 | 2,770 | 2,704 | 2,735 | +0.63% | 10,472,300 | 5兆7796億 | +5.44% | 17.84 | 1.5 |
07/05 | 2,653 | 2,757 | 2,652 | 2,718 | +1.61% | 10,121,700 | 5兆7436億 | +4.74% | 17.73 | 1.49 |
07/04 | 2,648 | 2,685 | 2,620 | 2,675 | +0.6% | 6,713,400 | 5兆6528億 | +3.04% | 17.45 | 1.47 |
07/03 | 2,659 | 2,672 | 2,628 | 2,659 | +1.72% | 8,227,200 | 5兆6190億 | +2.55% | 17.34 | 1.46 |
07/02 | 2,571 | 2,626 | 2,536 | 2,614 | +2.23% | 7,666,500 | 5兆5239億 | +0.73% | 17.05 | 1.44 |
07/01 | 2,598 | 2,612 | 2,557 | 2,557 | -0.43% | 6,863,800 | 5兆4034億 | -1.77% | 16.68 | 1.4 |
06/28 | 2,540 | 2,589 | 2,534 | 2,568 | +2.39% | 8,305,000 | 5兆4267億 | -1.76% | 16.75 | 1.41 |
06/27 | 2,513 | 2,523 | 2,496 | 2,508 | -0.67% | 8,450,300 | 5兆2999億 | -4.42% | 16.36 | 1.38 |
06/26 | 2,531 | 2,545 | 2,509 | 2,525 | -0.55% | 5,202,800 | 5兆3358億 | -4.21% | 16.47 | 1.39 |
06/25 | 2,526 | 2,558 | 2,511 | 2,539 | +1.16% | 6,661,500 | 5兆3654億 | -4.01% | 16.56 | 1.39 |
06/24 | 2,474 | 2,531 | 2,468 | 2,510 | +0.92% | 5,424,300 | 5兆3041億 | -5.53% | 16.37 | 1.38 |
06/21 | 2,481 | 2,508 | 2,472 | 2,487 | +0.24% | 6,517,200 | 5兆2555億 | -6.82% | 16.22 | 1.37 |
06/20 | 2,495 | 2,495 | 2,446 | 2,481 | -1.19% | 5,261,700 | 5兆2428億 | -7.49% | 16.18 | 1.36 |
06/19 | 2,520 | 2,529 | 2,488 | 2,511 | -0.36% | 3,757,100 | 5兆3062億 | -6.86% | 16.38 | 1.38 |
06/18 | 2,570 | 2,574 | 2,518 | 2,520 | -0.4% | 3,265,500 | 5兆3252億 | -6.94% | 16.43 | 1.38 |
06/17 | 2,518 | 2,532 | 2,495 | 2,530 | -0.94% | 4,581,300 | 5兆3463億 | -6.92% | 16.5 | 1.39 |
06/14 | 2,483 | 2,567 | 2,480 | 2,554 | +1.75% | 9,273,800 | 5兆3971億 | -6.34% | 16.66 | 1.4 |
06/13 | 2,616 | 2,619 | 2,510 | 2,510 | -4.42% | 6,753,300 | 5兆3041億 | -8.26% | 16.37 | 1.38 |
06/12 | 2,598 | 2,639 | 2,595 | 2,626 | +0.54% | 6,693,800 | 5兆5492億 | -4.37% | 17.13 | 1.44 |
06/11 | 2,650 | 2,668 | 2,610 | 2,612 | -2.79% | 7,945,400 | 5兆5196億 | -5.16% | 17.03 | 1.43 |
06/10 | 2,665 | 2,699 | 2,653 | 2,687 | +1.21% | 4,254,800 | 5兆6781億 | -2.79% | 17.52 | 1.48 |
06/07 | 2,658 | 2,659 | 2,625 | 2,655 | +0.57% | 4,425,100 | 5兆6105億 | -4.15% | 17.31 | 1.46 |
06/06 | 2,666 | 2,679 | 2,633 | 2,640 | -1.16% | 6,338,600 | 5兆5788億 | -4.97% | 17.22 | 1.45 |
06/05 | 2,768 | 2,768 | 2,635 | 2,671 | -3.5% | 7,935,600 | 5兆6443億 | -4.02% | 17.42 | 1.47 |
06/04 | 2,761 | 2,796 | 2,735 | 2,768 | +0.47% | 8,302,700 | 5兆8493億 | -0.14% | 18.05 | 1.52 |
06/03 | 2,773 | 2,816 | 2,726 | 2,755 | +0.92% | 9,089,400 | 5兆8218億 | -0.07% | 17.97 | 1.51 |
05/31 | 2,581 | 2,752 | 2,570 | 2,730 | +4.6% | 18,626,500 | 5兆7690億 | -0.58% | 17.8 | 1.5 |
05/30 | 2,599 | 2,630 | 2,533 | 2,610 | -3.3% | 11,411,300 | 5兆6041億 | -4.54% | 17.02 | 1.43 |
05/29 | 2,816 | 2,847 | 2,564 | 2,699 | -4.53% | 21,669,000 | 5兆7952億 | -1.06% | 17.6 | 1.48 |
05/28 | 2,816 | 2,841 | 2,812 | 2,827 | +0.35% | 5,549,800 | 6兆701億 | +4.01% | 18.44 | 1.55 |
05/27 | 2,857 | 2,875 | 2,796 | 2,817 | -0.53% | 11,121,900 | 6兆486億 | +4.14% | 18.37 | 1.55 |
05/24 | 2,827 | 2,860 | 2,801 | 2,832 | +0.82% | 9,472,600 | 6兆808億 | +5.24% | 18.47 | 1.56 |
05/23 | 2,791 | 2,825 | 2,775 | 2,809 | +2% | 5,769,500 | 6兆314億 | +4.85% | 18.32 | 1.54 |
05/22 | 2,792 | 2,797 | 2,751 | 2,754 | -2.27% | 3,776,900 | 5兆9133億 | +3.15% | 17.96 | 1.51 |
05/21 | 2,826 | 2,838 | 2,807 | 2,818 | -0.25% | 3,382,200 | 6兆508億 | +5.86% | 18.38 | 1.55 |
05/20 | 2,824 | 2,853 | 2,822 | 2,825 | +0.18% | 4,568,700 | 6兆658億 | +6.48% | 18.42 | 1.55 |
05/17 | 2,824 | 2,839 | 2,803 | 2,820 | -0.11% | 4,233,500 | 6兆551億 | +6.82% | 18.39 | 1.55 |
05/16 | 2,815 | 2,831 | 2,801 | 2,823 | +0.82% | 4,449,600 | 6兆615億 | +7.42% | 18.41 | 1.55 |
05/15 | 2,800 | 2,832 | 2,778 | 2,800 | +0.61% | 4,786,600 | 6兆121億 | +7.16% | 18.26 | 1.54 |
05/14 | 2,771 | 2,793 | 2,726 | 2,783 | +1.16% | 5,150,000 | 5兆9756億 | +7.2% | 18.15 | 1.53 |
05/13 | 2,743 | 2,778 | 2,735 | 2,751 | -1.15% | 4,490,900 | 5兆9069億 | +6.55% | 17.94 | 1.51 |
05/10 | 2,800 | 2,821 | 2,768 | 2,783 | +0.61% | 6,639,000 | 5兆9756億 | +8.33% | 18.15 | 1.53 |
05/09 | 2,850 | 2,862 | 2,764 | 2,766 | -1.81% | 6,025,400 | 5兆9391億 | +8.22% | 18.04 | 1.52 |
05/08 | 2,849 | 2,865 | 2,817 | 2,817 | -1.37% | 5,596,100 | 6兆486億 | +10.73% | 18.37 | 1.55 |
05/07 | 2,925 | 2,943 | 2,839 | 2,856 | +0.71% | 7,775,600 | 6兆1324億 | +12.8% | 18.63 | 1.57 |
05/02 | 2,838 | 2,868 | 2,812 | 2,836 | -0.49% | 10,436,700 | 6兆894億 | +12.58% | 18.49 | 1.56 |
05/01 | 2,823 | 2,857 | 2,771 | 2,850 | +2.78% | 16,538,900 | 6兆1195億 | +13.64% | 18.59 | 1.57 |
04/30 | 2,643 | 2,832 | 2,571 | 2,773 | +15.88% | 35,630,000 | 5兆9541億 | +11.1% | 18.08 | 1.52 |
04/26 | 2,380 | 2,414 | 2,352 | 2,393 | -0.17% | 9,789,600 | 5兆1382億 | -3.78% | 15.61 | 1.31 |
04/25 | 2,403 | 2,428 | 2,397 | 2,397 | -3.66% | 6,759,400 | 5兆1468億 | -3.93% | 15.63 | 1.32 |
04/24 | 2,435 | 2,495 | 2,413 | 2,488 | +2.6% | 5,428,800 | 5兆3422億 | -0.52% | 16.23 | 1.37 |
04/23 | 2,457 | 2,466 | 2,408 | 2,425 | -1.1% | 4,804,500 | 5兆2069億 | -3.08% | 15.81 | 1.33 |
04/22 | 2,494 | 2,528 | 2,433 | 2,452 | -0.24% | 4,258,700 | 5兆2649億 | -2.08% | 15.99 | 1.35 |
04/19 | 2,491 | 2,512 | 2,431 | 2,458 | -1.44% | 6,224,300 | 5兆2778億 | -1.8% | 16.03 | 1.35 |
04/18 | 2,463 | 2,514 | 2,449 | 2,494 | +0.69% | 4,085,600 | 5兆3551億 | -0.28% | 16.26 | 1.37 |
04/17 | 2,531 | 2,532 | 2,468 | 2,477 | -1.82% | 5,095,600 | 5兆3186億 | -0.76% | 16.15 | 1.36 |
04/16 | 2,547 | 2,562 | 2,499 | 2,523 | -2.17% | 6,084,800 | 5兆4173億 | +1.2% | 16.45 | 1.39 |
04/15 | 2,540 | 2,582 | 2,530 | 2,579 | +0.31% | 5,261,700 | 5兆5376億 | +3.57% | 16.82 | 1.42 |
04/12 | 2,584 | 2,611 | 2,545 | 2,571 | -0.73% | 7,539,800 | 5兆5204億 | +3.38% | 16.77 | 1.41 |
04/11 | 2,500 | 2,598 | 2,489 | 2,590 | +3.31% | 7,985,400 | 5兆5612億 | +4.27% | 16.89 | 1.42 |
04/10 | 2,483 | 2,528 | 2,479 | 2,507 | -0.44% | 3,990,300 | 5兆3830億 | +1.17% | 16.35 | 1.38 |
04/09 | 2,460 | 2,518 | 2,456 | 2,518 | +3.41% | 5,886,100 | 5兆4066億 | +1.7% | 16.42 | 1.38 |
04/08 | 2,405 | 2,454 | 2,398 | 2,435 | +2.66% | 4,318,500 | 5兆2284億 | -1.46% | 15.88 | 1.34 |
04/05 | 2,380 | 2,404 | 2,354 | 2,372 | -2.35% | 6,561,600 | 5兆931億 | -4.01% | 15.47 | 1.3 |
04/04 | 2,436 | 2,458 | 2,420 | 2,429 | +0.21% | 6,521,200 | 5兆2155億 | -1.7% | 15.84 | 1.33 |
04/03 | 2,450 | 2,485 | 2,422 | 2,424 | -1.94% | 6,053,200 | 5兆2048億 | -1.9% | 15.81 | 1.33 |
04/02 | 2,471 | 2,517 | 2,460 | 2,472 | +0.04% | 5,196,900 | 5兆3078億 | +0.08% | 16.12 | 1.36 |
04/01 | 2,538 | 2,554 | 2,454 | 2,471 | -1.63% | 4,583,400 | 5兆3057億 | +0.2% | 16.11 | 1.36 |
03/29 | 2,527 | 2,529 | 2,487 | 2,512 | -0.4% | 4,950,400 | 5兆3937億 | +2.11% | 18.44 | 1.41 |
03/28 | 2,549 | 2,557 | 2,510 | 2,522 | -2.06% | 6,104,100 | 5兆4152億 | +2.9% | 18.51 | 1.41 |
03/27 | 2,561 | 2,603 | 2,561 | 2,575 | +0.82% | 6,999,100 | 5兆5290億 | +5.45% | 18.9 | 1.44 |
03/26 | 2,526 | 2,578 | 2,517 | 2,554 | +0.31% | 5,359,000 | 5兆4839億 | +5.1% | 18.75 | 1.43 |
03/25 | 2,580 | 2,586 | 2,544 | 2,546 | -1.05% | 4,762,400 | 5兆4667億 | +5.25% | 18.69 | 1.42 |
03/22 | 2,543 | 2,601 | 2,541 | 2,573 | +0.82% | 5,425,400 | 5兆5247億 | +6.99% | 18.89 | 1.44 |
03/21 | 2,578 | 2,582 | 2,540 | 2,552 | +0.95% | 7,238,400 | 5兆4796億 | +6.91% | 18.73 | 1.43 |
03/19 | 2,482 | 2,528 | 2,474 | 2,528 | +2.18% | 5,348,000 | 5兆4281億 | +6.58% | 18.56 | 1.41 |
03/18 | 2,450 | 2,484 | 2,450 | 2,474 | +1.77% | 4,368,100 | 5兆3121億 | +5.05% | 18.16 | 1.38 |
03/15 | 2,409 | 2,463 | 2,391 | 2,431 | +1.55% | 8,512,500 | 5兆2198億 | +3.93% | 17.85 | 1.36 |
03/14 | 2,376 | 2,401 | 2,356 | 2,394 | +1.31% | 6,989,900 | 5兆1404億 | +3.1% | 17.57 | 1.34 |
03/13 | 2,450 | 2,450 | 2,357 | 2,363 | -2.19% | 6,820,500 | 5兆738億 | +2.29% | 17.35 | 1.32 |
03/12 | 2,377 | 2,416 | 2,324 | 2,416 | -1.15% | 8,207,800 | 5兆1876億 | +4.86% | 17.74 | 1.35 |
03/11 | 2,464 | 2,476 | 2,409 | 2,444 | -2.78% | 6,493,700 | 5兆2477億 | +6.54% | 17.94 | 1.37 |
03/08 | 2,511 | 2,534 | 2,482 | 2,514 | +1.49% | 10,374,200 | 5兆3980億 | +10.17% | 18.45 | 1.41 |
03/07 | 2,480 | 2,516 | 2,457 | 2,477 | +0.73% | 6,570,200 | 5兆3186億 | +9.12% | 18.18 | 1.39 |
03/06 | 2,420 | 2,485 | 2,420 | 2,459 | +1.07% | 5,130,000 | 5兆2799億 | +8.9% | 18.05 | 1.38 |
03/05 | 2,390 | 2,453 | 2,382 | 2,433 | +1.12% | 5,544,800 | 5兆2241億 | +8.23% | 17.86 | 1.36 |
03/04 | 2,405 | 2,418 | 2,394 | 2,406 | -1.07% | 6,833,600 | 5兆1661億 | +7.55% | 17.66 | 1.35 |
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 | 1,500 10/12 10/11 | 746 3/18 | 37,067,000 7/31 | - | - | +25.2% 5/2 | -22.21% 1/22 |
2009年 3月期 | 1,269 6/18 | 358 2/24 | 36,328,000 2/2 | - | - | +19.37% 4/13 | -32.95% 10/27 |
2010年 3月期 | 878 3/31 | 441 4/1 | 37,347,000 7/30 | 1兆8852億 | - | +18.33% 7/30 | -14.35% 11/24 |
2011年 3月期 | 1,021 2/7 | 657 8/27 | 30,259,000 2/2 | 2兆1922億 | 1兆4107億 | +10.96% 2/4 | -17.84% 3/15 |
2012年 3月期 | 980 4/1 | 608 10/5 | 71,452,000 1/30 | 2兆1042億 | 1兆3054億 | +9.08% 10/27 | -18.06% 8/22 |
2013年 3月期 | 849 3/15 | 557 11/15 11/14 他2件 | 19,585,000 12/20 | 1兆8229億 | 1兆1959億 | +15.88% 5/7 | -10.54% 5/23 |
2014年 3月期 | 1,350 1/23 1/9 | 711 4/2 | 23,667,000 6/7 | 2兆8987億 | 1兆5266億 | +24.53% 5/15 | -14.76% 6/7 |
2015年 3月期 | 1,550 12/10 | 1,083 5/21 | 14,716,000 11/4 | 3兆3281億 | 2兆3254億 | +8.04% 11/4 | -11.26% 10/17 |
2016年 3月期 | 1,718 5/28 | 947 2/12 | 23,056,000 10/29 | 3兆6888億 | 2兆333億 | +9.65% 10/26 | -15.48% 8/25 |
2017年 3月期 | 1,802 2/2 | 1,065 4/8 | 22,973,000 7/28 | 3兆8692億 | 2兆2867億 | +11.9% 11/17 | -10.44% 7/8 |
2018年 3月期 | 2,179 1/19 | 1,462 4/17 | 15,302,600 4/28 | 982億5401万 | 3兆1392億 | +11.95% 1/19 | -9.8% 2/14 |
2019年 3月期 | 1,776 4/19 | 1,146 12/25 | 18,907,600 7/30 | 800億8220万 | 516億7466万 | +8.77% 2/4 | -16.12% 12/25 |
2020年 3月期 | 1,658 2/6 | 1,097 3/13 | 17,323,100 3/13 | 747億6143万 | 494億6519万 | +12.85% 9/13 | -19.9% 3/16 |
2021年 3月期 | 1,786 3/19 | 1,235 4/3 | 10,510,600 5/29 | 3兆8349億 | 556億8779万 | +10.88% 5/28 | -5.46% 4/21 |
2022年 3月期 | 1,817 6/7 | 1,226 3/9 | 16,358,100 7/1 | 3兆9014億 | 2兆6324億 | +7.1% 6/4 | -12.51% 7/9 |
2023年 3月期 | 1,603 3/9 | 1,273 1/12 | 17,132,000 5/31 | 3兆4419億 | 2兆7333億 | +11.42% 2/6 | -6.71% 8/2 |
2024年 3月期 | 2,603 3/27 | 1,522 4/7 | 22,797,500 10/30 | 5兆5891億 | 3兆2680億 | +13.62% 5/1 | -8.83% 8/21 |
最新 | 2,449 2024/7/26 | 8,063,100 | 5兆1752億 | -8.11% 2,665 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 98%(1.98倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 86%(1.86倍)
- 2000/12/29 vs 1999/12/30
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 66%(1.66倍)
- 2006/12/29 vs 2005/12/30
- 30%(1.3倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 81%(1.81倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/07/26 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
190円(1998/10/15) - 1189%(12.89倍)
2,449円(7/26)