株価チャート
株価
7/26
- 前日 (7/25)
- 905
- 始値
- 900
- 高値
- 910
- 安値
- 891
- 終値 -0.66%
- 899
- 出来高 -27.57%
- 2,496,900
乖離率
- 株価(5日)
移動平均値 - -2.71%
924 - 株価(25日)
移動平均値 - -3.95%
936 - 出来高(5日)
移動平均値 - -7.87%
2,710,100
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 | 900 | 910 | 891 | 899 | -0.66% | 2,496,900 | 1兆496億 | -3.95% | 13.83 | 0.81 |
07/25 | 922 | 926 | 903 | 905 | -2.9% | 3,447,300 | 1兆566億 | -3.21% | 13.93 | 0.82 |
07/24 | 951 | 959 | 931 | 932 | -1.89% | 2,780,000 | 1兆882億 | -0.32% | 14.34 | 0.84 |
07/23 | 940 | 952 | 935 | 950 | +1.71% | 2,582,700 | 1兆1092億 | +1.82% | 14.62 | 0.86 |
07/22 | 940 | 940 | 927 | 934 | +0.32% | 2,243,600 | 1兆905億 | +0.43% | 14.37 | 0.84 |
07/19 | 940 | 940 | 924 | 931 | -0.75% | 2,588,100 | 1兆870億 | +0.32% | 14.33 | 0.84 |
07/18 | 919 | 950 | 917 | 938 | +0.43% | 3,522,700 | 1兆952億 | +1.3% | 14.43 | 0.85 |
07/17 | 931 | 941 | 930 | 934 | +0.43% | 2,550,100 | 1兆905億 | +1.08% | 14.37 | 0.84 |
07/16 | 926 | 935 | 919 | 930 | +1.09% | 3,300,600 | 1兆858億 | +0.76% | 14.31 | 0.84 |
07/12 | 922 | 927 | 918 | 920 | -1.81% | 3,109,100 | 1兆742億 | -0.33% | 14.16 | 0.83 |
07/11 | 955 | 956 | 933 | 937 | -0.64% | 3,087,800 | 1兆940億 | +1.63% | 14.42 | 0.85 |
07/10 | 941 | 948 | 934 | 943 | +0.53% | 2,677,000 | 1兆1010億 | +2.39% | 14.51 | 0.85 |
07/09 | 930 | 942 | 928 | 938 | +0.64% | 3,959,500 | 1兆952億 | +2.07% | 14.43 | 0.85 |
07/08 | 951 | 955 | 932 | 932 | -1.89% | 3,868,100 | 1兆882億 | +1.41% | 14.34 | 0.84 |
07/05 | 962 | 966 | 949 | 950 | -1.04% | 2,124,300 | 1兆1092億 | +3.15% | 14.62 | 0.86 |
07/04 | 963 | 963 | 948 | 960 | +0.31% | 4,288,400 | 1兆1209億 | +4.35% | 14.77 | 0.87 |
07/03 | 970 | 971 | 948 | 957 | -1.44% | 3,365,100 | 1兆1174億 | +4.13% | 14.73 | 0.86 |
07/02 | 958 | 983 | 957 | 971 | +0.94% | 3,558,600 | 1兆1337億 | +5.77% | 14.94 | 0.88 |
07/01 | 960 | 965 | 947 | 962 | +1.69% | 3,607,300 | 1兆1232億 | +4.91% | 14.8 | 0.87 |
06/28 | 949 | 957 | 944 | 946 | +0.96% | 5,052,400 | 1兆1045億 | +3.28% | 14.56 | 0.85 |
06/27 | 943 | 949 | 905 | 937 | -0.32% | 5,834,900 | 1兆940億 | +2.29% | 14.42 | 0.85 |
06/26 | 948 | 954 | 938 | 940 | +0.32% | 4,176,900 | 1兆975億 | +2.73% | 14.47 | 0.85 |
06/25 | 930 | 948 | 926 | 937 | +2.85% | 4,615,400 | 1兆940億 | +2.4% | 14.42 | 0.85 |
06/24 | 910 | 917 | 900 | 911 | +0.89% | 3,340,500 | 1兆636億 | -0.44% | 14.02 | 0.82 |
06/21 | 919 | 920 | 901 | 903 | +1.57% | 4,721,500 | 1兆543億 | -1.42% | 13.9 | 0.82 |
06/20 | 889 | 897 | 883 | 889 | 0% | 3,214,800 | 1兆380億 | -2.95% | 13.68 | 0.8 |
06/19 | 895 | 900 | 887 | 889 | +0.91% | 2,185,400 | 1兆380億 | -2.95% | 13.68 | 0.8 |
06/18 | 889 | 896 | 875 | 881 | 0% | 2,975,400 | 1兆286億 | -3.82% | 13.56 | 0.8 |
06/17 | 886 | 895 | 871 | 881 | +0.11% | 3,399,800 | 1兆286億 | -3.82% | 13.56 | 0.8 |
06/14 | 887 | 891 | 871 | 880 | -0.9% | 6,368,500 | 1兆275億 | -3.83% | 13.54 | 0.79 |
06/13 | 895 | 896 | 863 | 888 | -0.78% | 6,234,300 | 1兆368億 | -2.84% | 13.67 | 0.8 |
06/12 | 895 | 902 | 889 | 895 | -1.43% | 2,996,900 | 1兆450億 | -1.86% | 13.77 | 0.81 |
06/11 | 920 | 928 | 905 | 908 | -1.2% | 3,763,500 | 1兆601億 | -0.11% | 13.97 | 0.82 |
06/10 | 907 | 922 | 905 | 919 | +2.34% | 3,372,400 | 1兆730億 | +1.32% | 14.14 | 0.83 |
06/07 | 900 | 912 | 897 | 898 | -0.22% | 2,636,600 | 1兆485億 | -0.66% | 13.82 | 0.81 |
06/06 | 895 | 913 | 892 | 900 | -0.77% | 4,711,900 | 1兆508億 | -0.22% | 13.85 | 0.81 |
06/05 | 906 | 919 | 888 | 907 | -2.05% | 6,723,800 | 1兆590億 | +0.78% | 13.96 | 0.82 |
06/04 | 982 | 990 | 926 | 926 | -5.7% | 7,161,100 | 1兆812億 | +3.12% | 14.25 | 0.84 |
06/03 | 960 | 987 | 956 | 982 | +3.92% | 6,004,200 | 1兆1465億 | +9.84% | 15.11 | 0.89 |
05/31 | 939 | 954 | 935 | 945 | +1.83% | 14,606,700 | 1兆1033億 | +6.42% | 14.54 | 0.85 |
05/30 | 925 | 935 | 913 | 928 | -0.96% | 5,202,400 | 1兆835億 | +4.98% | 14.28 | 0.84 |
05/29 | 940 | 960 | 934 | 937 | +0.64% | 6,085,800 | 1兆940億 | +6.48% | 14.42 | 0.85 |
05/28 | 945 | 950 | 928 | 931 | -1.38% | 4,554,400 | 1兆870億 | +6.4% | 14.33 | 0.84 |
05/27 | 935 | 944 | 927 | 944 | +1.18% | 2,444,200 | 1兆1022億 | +8.51% | 14.53 | 0.85 |
05/24 | 925 | 940 | 920 | 933 | -0.21% | 3,079,100 | 1兆893億 | +8.11% | 14.36 | 0.84 |
05/23 | 936 | 939 | 925 | 935 | -0.43% | 4,151,900 | 1兆917億 | +9.1% | 14.39 | 0.84 |
05/22 | 938 | 951 | 932 | 939 | +0.75% | 4,713,700 | 1兆963億 | +10.21% | 14.45 | 0.85 |
05/21 | 920 | 941 | 918 | 932 | 0% | 4,088,600 | 1兆882億 | +10.04% | 14.34 | 0.84 |
05/20 | 905 | 932 | 905 | 932 | +3.44% | 4,934,600 | 1兆882億 | +10.82% | 14.34 | 0.84 |
05/17 | 877 | 901 | 875 | 901 | +1.69% | 3,360,100 | 1兆520億 | +7.9% | 13.87 | 0.81 |
05/16 | 893 | 895 | 868 | 886 | -1.12% | 6,196,800 | 1兆345億 | +6.88% | 13.63 | 0.8 |
05/15 | 887 | 913 | 883 | 896 | +2.75% | 8,959,600 | 1兆461億 | +8.61% | 13.79 | 0.81 |
05/14 | 851 | 881 | 851 | 872 | +1.16% | 5,396,300 | 1兆181億 | +6.47% | 13.42 | 0.79 |
05/13 | 852 | 862 | 845 | 862 | +1.17% | 3,347,000 | 1兆64億 | +5.77% | 13.26 | 0.78 |
05/10 | 849 | 856 | 842 | 852 | +1.43% | 3,040,700 | 9948億888万 | +5.19% | 13.11 | 0.77 |
05/09 | 842 | 844 | 829 | 840 | +1.08% | 2,898,900 | 9807億9749万 | +4.22% | 12.93 | 0.76 |
05/08 | 835 | 840 | 827 | 831 | -0.72% | 2,547,700 | 9702億8895万 | +3.49% | 12.79 | 0.75 |
05/07 | 848 | 849 | 825 | 837 | -1.76% | 5,090,700 | 9772億9464万 | +4.63% | 12.88 | 0.76 |
05/02 | 851 | 854 | 842 | 852 | +0.12% | 2,726,300 | 9948億888万 | +6.9% | 13.11 | 0.77 |
05/01 | 848 | 855 | 835 | 851 | -0.12% | 3,589,500 | 9936億4127万 | +7.18% | 13.1 | 0.77 |
04/30 | 835 | 853 | 823 | 852 | +0.71% | 6,241,100 | 9948億888万 | +7.71% | 13.11 | 0.77 |
04/26 | 840 | 856 | 833 | 846 | +1.44% | 5,296,200 | 9962億6319万 | +7.22% | 13.02 | 0.76 |
04/25 | 830 | 841 | 830 | 834 | -0.24% | 3,649,300 | 9821億3179万 | +5.97% | 12.83 | 0.75 |
04/24 | 831 | 838 | 825 | 836 | +0.6% | 3,914,400 | 9844億8703万 | +6.5% | 12.86 | 0.75 |
04/23 | 838 | 844 | 829 | 831 | -0.24% | 4,473,300 | 9785億9895万 | +6.27% | 12.79 | 0.75 |
04/22 | 817 | 840 | 812 | 833 | +2.97% | 7,046,600 | 9809億5418万 | +6.93% | 12.82 | 0.75 |
04/19 | 807 | 822 | 796 | 809 | 0% | 7,585,200 | 9526億9139万 | +4.39% | 12.45 | 0.73 |
04/18 | 773 | 810 | 767 | 809 | +4.79% | 6,150,700 | 9526億9139万 | +4.66% | 12.45 | 0.73 |
04/17 | 785 | 786 | 766 | 772 | -1.66% | 2,577,900 | 9091億1960万 | +0.13% | 11.88 | 0.7 |
04/16 | 800 | 812 | 785 | 785 | -3.21% | 3,111,400 | 9244億2861万 | +1.95% | 12.08 | 0.71 |
04/15 | 794 | 817 | 784 | 811 | 0% | 4,734,700 | 9550億4662万 | +5.46% | 12.48 | 0.73 |
04/12 | 794 | 812 | 792 | 811 | +2.27% | 4,766,900 | 9550億4662万 | +5.74% | 12.48 | 0.73 |
04/11 | 769 | 795 | 768 | 793 | +2.99% | 4,049,700 | 9338億4953万 | +3.52% | 12.2 | 0.72 |
04/10 | 769 | 778 | 765 | 770 | +0.79% | 4,140,400 | 9067億6437万 | +0.65% | 11.85 | 0.69 |
04/09 | 772 | 772 | 759 | 764 | -0.26% | 3,486,800 | 8996億9867万 | 0% | 11.76 | 0.69 |
04/08 | 768 | 775 | 760 | 766 | +0.66% | 2,381,500 | 9020億5390万 | +0.26% | 11.79 | 0.69 |
04/05 | 755 | 764 | 750 | 761 | -0.65% | 3,428,400 | 8961億6582万 | -0.39% | 11.71 | 0.69 |
04/04 | 753 | 768 | 751 | 766 | +2.41% | 4,164,600 | 9020億5390万 | +0.26% | 11.79 | 0.69 |
04/03 | 737 | 756 | 728 | 748 | +0.4% | 3,898,900 | 8808億5681万 | -2.09% | 11.51 | 0.68 |
04/02 | 757 | 764 | 741 | 745 | -0.93% | 3,888,400 | 8773億2396万 | -2.49% | 11.46 | 0.67 |
04/01 | 771 | 778 | 751 | 752 | -2.34% | 3,000,400 | 8855億6728万 | -1.57% | 11.57 | 0.68 |
03/29 | 767 | 773 | 757 | 770 | +1.45% | 3,781,000 | 9067億6437万 | +0.79% | 13.39 | 0.7 |
03/28 | 781 | 784 | 759 | 759 | -3.31% | 4,657,700 | 8938億1059万 | -0.39% | 13.2 | 0.69 |
03/27 | 781 | 796 | 775 | 785 | +0.9% | 5,848,500 | 9244億2861万 | +3.15% | 13.65 | 0.71 |
03/26 | 792 | 792 | 772 | 778 | -1.14% | 4,315,700 | 9161億8529万 | +2.5% | 13.53 | 0.71 |
03/25 | 799 | 799 | 785 | 787 | -1.63% | 4,046,800 | 9267億8384万 | +4.1% | 13.69 | 0.72 |
03/22 | 780 | 800 | 767 | 800 | +0.63% | 6,631,900 | 9420億9285万 | +6.38% | 13.91 | 0.73 |
03/21 | 761 | 797 | 760 | 795 | +6.85% | 7,387,500 | 9362億477万 | +6.28% | 13.83 | 0.72 |
03/19 | 754 | 761 | 735 | 744 | -1.72% | 6,494,700 | 8761億4635万 | 0% | 12.94 | 0.68 |
03/18 | 757 | 758 | 745 | 757 | +1.61% | 3,671,700 | 8914億5536万 | +2.02% | 13.17 | 0.69 |
03/15 | 751 | 762 | 741 | 745 | -0.27% | 5,407,700 | 8773億2396万 | +0.68% | 12.96 | 0.68 |
03/14 | 765 | 767 | 743 | 747 | -1.06% | 4,492,800 | 8796億7920万 | +1.22% | 12.99 | 0.68 |
03/13 | 764 | 765 | 746 | 755 | +0.13% | 3,361,400 | 8891億12万 | +2.72% | 13.13 | 0.69 |
03/12 | 760 | 761 | 738 | 754 | +0.4% | 6,349,400 | 8879億2251万 | +2.72% | 13.11 | 0.69 |
03/11 | 780 | 780 | 740 | 751 | -3.96% | 7,222,600 | 8843億8966万 | +2.6% | 13.06 | 0.68 |
03/08 | 765 | 792 | 763 | 782 | +1.03% | 7,635,700 | 9208億9576万 | +7.12% | 13.6 | 0.71 |
03/07 | 770 | 782 | 764 | 774 | +1.18% | 3,772,400 | 9114億7483万 | +6.46% | 13.46 | 0.7 |
03/06 | 765 | 768 | 755 | 765 | +0.66% | 3,368,900 | 9008億7628万 | +5.66% | 13.31 | 0.7 |
03/05 | 754 | 765 | 751 | 760 | +0.8% | 2,496,300 | 8949億8820万 | +5.41% | 13.22 | 0.69 |
03/04 | 761 | 762 | 750 | 754 | -1.69% | 3,273,700 | 8879億2251万 | +4.87% | 13.11 | 0.69 |
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 | |
2017年 3月期 | 642 2/13 | 372 6/28 | 21,964,400 4/1 | 8349億9551万 | - | +15.33% 12/9 | -13.97% 6/24 |
2018年 3月期 | 740 1/10 | 489 4/6 | 9,605,700 5/31 | 9528億3588万 | 6296億4425万 | +12.51% 12/13 | -12.28% 2/14 |
2019年 3月期 | 659 6/14 5/18 他2件 | 394 12/25 | 12,481,000 7/13 | 8333億8198万 | 4982億5872万 | +12.14% 7/30 | -17.74% 12/25 |
2020年 3月期 | 477 11/11 | 256 3/17 | 14,058,300 3/19 | 5941億5886万 | 3188億7771万 | +15.17% 9/11 | -29.15% 3/13 |
2021年 3月期 | 503 3/19 | 284 4/6 | 11,851,000 1/28 | 6084億3688万 | 3435億3096万 | +14.24% 6/8 | -9.15% 7/31 |
2022年 3月期 | 516 2/9 | 383 7/9 | 11,079,400 10/28 | 6241億6188万 | 4632億8295万 | +12.04% 1/13 | -11.13% 3/8 |
2023年 3月期 | 609 1/16 | 423 7/15 | 21,002,500 11/30 | 7366億5618万 | 5116億6759万 | +15.22% 12/27 | -15.41% 3/20 |
2024年 3月期 | 800 3/22 | 486 4/6 | 11,002,500 6/16 | 9420億9285万 | 5878億7340万 | +11.24% 7/31 | -7.72% 12/21 |
最新 | 899 2024/7/26 | 2,496,900 | 1兆496億 | -3.95% 936 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/07/26 vs 2023/12/29
- 39%(1.39倍)
- 過去安値
256円(2020/03/17) - 251%(3.51倍)
899円(7/26)