株価チャート
株価
7/26
- 前日 (7/25)
- 4,333
- 始値
- 4,600
- 高値
- 4,763
- 安値
- 4,587
- 終値 +6.67%
- 4,622
- 出来高 +184.89%
- 14,987,600
乖離率
- 株価(5日)
移動平均値 - +3.89%
4,449 - 株価(25日)
移動平均値 - +4.03%
4,443 - 出来高(5日)
移動平均値 - +179.04%
5,371,180
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 | 4,600 | 4,763 | 4,587 | 4,622 | +6.67% | 14,987,600 | 6兆1646億 | +4.03% | 13.32 | 1.26 |
07/25 | 4,301 | 4,390 | 4,279 | 4,333 | -2.23% | 5,260,900 | 5兆7791億 | -2.21% | 12.48 | 1.18 |
07/24 | 4,415 | 4,486 | 4,390 | 4,432 | -0.07% | 3,146,900 | 5兆9112億 | -0.02% | 12.77 | 1.21 |
07/23 | 4,480 | 4,492 | 4,425 | 4,435 | +0.29% | 1,834,000 | 5兆9152億 | +0.07% | 12.78 | 1.21 |
07/22 | 4,469 | 4,476 | 4,401 | 4,422 | -1.34% | 1,626,500 | 5兆8979億 | -0.16% | 12.74 | 1.2 |
07/19 | 4,457 | 4,487 | 4,428 | 4,482 | +0.25% | 2,345,000 | 5兆9779億 | +1.17% | 12.91 | 1.22 |
07/18 | 4,450 | 4,490 | 4,436 | 4,471 | -0.62% | 2,247,900 | 5兆9632億 | +0.97% | 12.88 | 1.22 |
07/17 | 4,505 | 4,513 | 4,481 | 4,499 | +0.42% | 2,575,000 | 6兆6億 | +1.58% | 12.96 | 1.22 |
07/16 | 4,440 | 4,482 | 4,423 | 4,480 | +1.75% | 2,761,600 | 5兆9752億 | +1.08% | 12.91 | 1.22 |
07/12 | 4,490 | 4,490 | 4,403 | 4,403 | -3.44% | 4,158,100 | 5兆8725億 | -0.74% | 12.68 | 1.2 |
07/11 | 4,550 | 4,570 | 4,535 | 4,560 | +0.77% | 2,594,400 | 6兆819億 | +2.63% | 13.14 | 1.24 |
07/10 | 4,504 | 4,535 | 4,482 | 4,525 | +0.31% | 3,053,800 | 6兆352億 | +1.85% | 13.04 | 1.23 |
07/09 | 4,443 | 4,515 | 4,437 | 4,511 | +1.74% | 4,053,100 | 6兆166億 | +1.55% | 13 | 1.23 |
07/08 | 4,364 | 4,453 | 4,360 | 4,434 | +1.39% | 3,669,700 | 5兆9139億 | -0.31% | 12.77 | 1.21 |
07/05 | 4,450 | 4,450 | 4,361 | 4,373 | -1.86% | 3,120,300 | 5兆8325億 | -1.88% | 12.6 | 1.19 |
07/04 | 4,424 | 4,461 | 4,397 | 4,456 | +0.52% | 3,021,400 | 5兆9432億 | -0.18% | 12.84 | 1.21 |
07/03 | 4,431 | 4,439 | 4,397 | 4,433 | -0.36% | 2,425,600 | 5兆9125億 | -0.74% | 12.77 | 1.21 |
07/02 | 4,395 | 4,455 | 4,373 | 4,449 | +0.95% | 3,013,900 | 5兆9339億 | -0.45% | 12.82 | 1.21 |
07/01 | 4,375 | 4,417 | 4,373 | 4,407 | +1.22% | 2,509,800 | 5兆8778億 | -1.43% | 12.7 | 1.2 |
06/28 | 4,400 | 4,407 | 4,343 | 4,354 | -0.5% | 2,681,000 | 5兆8072億 | -2.68% | 12.54 | 1.21 |
06/27 | 4,372 | 4,386 | 4,351 | 4,376 | -1.93% | 2,944,100 | 5兆8365億 | -2.28% | 12.61 | 1.22 |
06/26 | 4,439 | 4,474 | 4,430 | 4,462 | +0.61% | 3,537,700 | 5兆9512億 | -0.4% | 12.85 | 1.24 |
06/25 | 4,399 | 4,439 | 4,380 | 4,435 | +1.53% | 2,844,500 | 5兆9152億 | -0.92% | 12.78 | 1.24 |
06/24 | 4,365 | 4,392 | 4,358 | 4,368 | +0.53% | 2,170,900 | 5兆8258億 | -2.35% | 12.58 | 1.22 |
06/21 | 4,329 | 4,384 | 4,328 | 4,345 | +0.12% | 2,828,400 | 5兆7952億 | -2.88% | 12.52 | 1.21 |
06/20 | 4,360 | 4,367 | 4,306 | 4,340 | -0.8% | 2,494,500 | 5兆7885億 | -3% | 12.5 | 1.21 |
06/19 | 4,415 | 4,431 | 4,353 | 4,375 | -0.88% | 2,018,600 | 5兆8352億 | -2.21% | 12.6 | 1.22 |
06/18 | 4,401 | 4,414 | 4,353 | 4,414 | +1.26% | 3,225,100 | 5兆8872億 | -1.34% | 12.72 | 1.23 |
06/17 | 4,429 | 4,430 | 4,357 | 4,359 | -1.98% | 2,803,700 | 5兆8138億 | -2.57% | 12.56 | 1.21 |
06/14 | 4,392 | 4,485 | 4,391 | 4,447 | +0.54% | 3,661,700 | 5兆9312億 | -0.6% | 12.81 | 1.24 |
06/13 | 4,482 | 4,501 | 4,391 | 4,423 | -1.67% | 2,785,900 | 5兆8992億 | -1.07% | 12.74 | 1.23 |
06/12 | 4,550 | 4,556 | 4,486 | 4,498 | -1.77% | 2,408,000 | 5兆9992億 | +0.67% | 12.96 | 1.25 |
06/11 | 4,572 | 4,581 | 4,541 | 4,579 | +0.18% | 2,586,600 | 6兆1073億 | +2.67% | 13.19 | 1.28 |
06/10 | 4,582 | 4,597 | 4,558 | 4,571 | -0.24% | 2,151,100 | 6兆966億 | +2.72% | 13.17 | 1.27 |
06/07 | 4,594 | 4,640 | 4,579 | 4,582 | +0.75% | 3,115,600 | 6兆1113億 | +3.24% | 13.2 | 1.28 |
06/06 | 4,480 | 4,578 | 4,464 | 4,548 | +1.04% | 3,769,900 | 6兆659億 | +2.76% | 13.1 | 1.27 |
06/05 | 4,620 | 4,627 | 4,486 | 4,501 | -3.49% | 5,956,100 | 6兆32億 | +1.92% | 12.97 | 1.25 |
06/04 | 4,655 | 4,703 | 4,631 | 4,664 | -0.19% | 4,845,700 | 6兆2206億 | +5.9% | 13.44 | 1.3 |
06/03 | 4,570 | 4,681 | 4,570 | 4,673 | +2.66% | 5,901,700 | 6兆2326億 | +6.69% | 13.46 | 1.3 |
05/31 | 4,504 | 4,570 | 4,500 | 4,552 | +1.22% | 8,806,700 | 6兆712億 | +4.14% | 13.11 | 1.27 |
05/30 | 4,451 | 4,505 | 4,427 | 4,497 | +0.04% | 2,958,400 | 5兆9979億 | +2.98% | 12.96 | 1.25 |
05/29 | 4,501 | 4,525 | 4,485 | 4,495 | -0.42% | 2,720,000 | 5兆9952億 | +3% | 12.95 | 1.25 |
05/28 | 4,499 | 4,549 | 4,499 | 4,514 | +0.6% | 3,515,600 | 6兆206億 | +3.58% | 13 | 1.26 |
05/27 | 4,450 | 4,496 | 4,448 | 4,487 | +0.99% | 2,327,400 | 5兆9845億 | +3.08% | 12.93 | 1.25 |
05/24 | 4,340 | 4,455 | 4,340 | 4,443 | +0.32% | 3,269,700 | 5兆9259億 | +2.16% | 12.8 | 1.24 |
05/23 | 4,370 | 4,435 | 4,359 | 4,429 | +1.82% | 3,348,800 | 5兆9072億 | +1.86% | 12.76 | 1.23 |
05/22 | 4,368 | 4,374 | 4,345 | 4,350 | -0.55% | 2,114,900 | 5兆8018億 | -0.02% | 12.53 | 1.21 |
05/21 | 4,379 | 4,411 | 4,370 | 4,374 | -0.41% | 2,749,600 | 5兆8338億 | +0.39% | 12.6 | 1.22 |
05/20 | 4,330 | 4,408 | 4,325 | 4,392 | +1.41% | 3,074,900 | 5兆8578億 | +0.73% | 12.65 | 1.22 |
05/17 | 4,341 | 4,370 | 4,312 | 4,331 | -0.23% | 2,927,400 | 5兆7765億 | -0.69% | 12.48 | 1.21 |
05/16 | 4,411 | 4,412 | 4,341 | 4,341 | -1.25% | 4,045,900 | 5兆7898億 | -0.57% | 12.51 | 1.21 |
05/15 | 4,415 | 4,422 | 4,392 | 4,396 | +0.09% | 2,579,700 | 5兆8632億 | +0.59% | 12.66 | 1.22 |
05/14 | 4,362 | 4,397 | 4,346 | 4,392 | +0.71% | 2,702,300 | 5兆8578億 | +0.48% | 12.65 | 1.22 |
05/13 | 4,370 | 4,378 | 4,335 | 4,361 | -0.52% | 2,530,900 | 5兆8165億 | -0.27% | 12.56 | 1.21 |
05/10 | 4,360 | 4,422 | 4,356 | 4,384 | +1.06% | 3,509,800 | 5兆8472億 | +0.16% | 12.63 | 1.22 |
05/09 | 4,343 | 4,389 | 4,328 | 4,338 | +0.77% | 2,959,800 | 5兆7858億 | -0.98% | 12.5 | 1.21 |
05/08 | 4,328 | 4,352 | 4,289 | 4,305 | -0.53% | 3,277,500 | 5兆7418億 | -1.87% | 12.4 | 1.2 |
05/07 | 4,316 | 4,338 | 4,289 | 4,328 | +1.19% | 3,719,300 | 5兆7725億 | -1.52% | 12.47 | 1.21 |
05/02 | 4,260 | 4,283 | 4,223 | 4,277 | -0.3% | 4,342,400 | 5兆7045億 | -2.84% | 12.32 | 1.19 |
05/01 | 4,276 | 4,307 | 4,250 | 4,290 | +0.23% | 3,541,700 | 5兆7218億 | -2.77% | 12.36 | 1.19 |
04/30 | 4,215 | 4,292 | 4,215 | 4,280 | +1.57% | 7,344,000 | 5兆7085億 | -3.15% | 12.33 | 1.19 |
04/26 | 4,030 | 4,233 | 4,025 | 4,214 | +3.64% | 10,815,600 | 5兆6204億 | -4.81% | 12.14 | 1.17 |
04/25 | 4,230 | 4,274 | 4,060 | 4,066 | -8.42% | 13,557,000 | 5兆4230億 | -8.42% | 11.71 | 1.13 |
04/24 | 4,476 | 4,484 | 4,404 | 4,440 | +0.02% | 4,658,700 | 5兆9219億 | -0.4% | 12.79 | 1.24 |
04/23 | 4,467 | 4,471 | 4,416 | 4,439 | +0.16% | 2,509,100 | 5兆9205億 | -0.45% | 12.79 | 1.24 |
04/22 | 4,398 | 4,442 | 4,362 | 4,432 | +1.86% | 3,485,400 | 5兆9112億 | -0.61% | 12.77 | 1.23 |
04/19 | 4,370 | 4,426 | 4,313 | 4,351 | -0.8% | 3,397,700 | 5兆8032億 | -2.36% | 12.54 | 1.21 |
04/18 | 4,425 | 4,426 | 4,348 | 4,386 | -0.05% | 2,616,900 | 5兆8498億 | -1.59% | 12.64 | 1.22 |
04/17 | 4,400 | 4,437 | 4,383 | 4,388 | -0.75% | 2,071,000 | 5兆8525億 | -1.5% | 12.64 | 1.22 |
04/16 | 4,457 | 4,475 | 4,393 | 4,421 | -1.49% | 2,885,800 | 5兆8965億 | -0.79% | 12.74 | 1.23 |
04/15 | 4,470 | 4,500 | 4,435 | 4,488 | -0.31% | 2,074,600 | 5兆9859億 | +0.74% | 12.93 | 1.25 |
04/12 | 4,489 | 4,521 | 4,452 | 4,502 | +1.26% | 3,188,800 | 6兆46億 | +0.94% | 12.97 | 1.25 |
04/11 | 4,410 | 4,449 | 4,406 | 4,446 | +0.27% | 2,111,900 | 5兆9299億 | -0.27% | 12.81 | 1.24 |
04/10 | 4,450 | 4,462 | 4,428 | 4,434 | -0.49% | 1,911,200 | 5兆9139億 | -0.47% | 12.77 | 1.23 |
04/09 | 4,442 | 4,460 | 4,426 | 4,456 | +0.43% | 2,050,100 | 5兆9432億 | +0.07% | 12.84 | 1.24 |
04/08 | 4,410 | 4,456 | 4,405 | 4,437 | +0.66% | 2,356,600 | 5兆9179億 | -0.34% | 12.78 | 1.24 |
04/05 | 4,401 | 4,438 | 4,371 | 4,408 | -1.14% | 3,094,600 | 5兆8792億 | -0.94% | 12.7 | 1.23 |
04/04 | 4,499 | 4,513 | 4,459 | 4,459 | +0.13% | 2,484,500 | 5兆9472億 | +0.22% | 12.85 | 1.24 |
04/03 | 4,494 | 4,515 | 4,447 | 4,453 | -0.98% | 3,215,500 | 5兆9392億 | +0.2% | 12.83 | 1.24 |
04/02 | 4,469 | 4,531 | 4,458 | 4,497 | +0.22% | 2,637,900 | 5兆9979億 | +1.26% | 12.96 | 1.25 |
04/01 | 4,510 | 4,533 | 4,457 | 4,487 | -0.31% | 2,302,200 | 5兆9845億 | +1.22% | 12.93 | 1.25 |
03/29 | 4,500 | 4,568 | 4,495 | 4,501 | 0% | 3,778,700 | 6兆32億 | +1.72% | 12.97 | 1.3 |
03/28 | 4,520 | 4,541 | 4,483 | 4,501 | -0.24% | 2,784,800 | 6兆32億 | +1.99% | 12.97 | 1.3 |
03/27 | 4,505 | 4,549 | 4,490 | 4,512 | +0.6% | 2,919,100 | 6兆179億 | +2.52% | 13 | 1.3 |
03/26 | 4,468 | 4,509 | 4,459 | 4,485 | +0.47% | 2,310,500 | 5兆9819億 | +2.19% | 12.92 | 1.29 |
03/25 | 4,538 | 4,538 | 4,462 | 4,464 | -1.76% | 2,583,700 | 5兆9539億 | +1.96% | 12.86 | 1.29 |
03/22 | 4,529 | 4,555 | 4,511 | 4,544 | +0.6% | 3,011,900 | 6兆606億 | +4.12% | 13.09 | 1.31 |
03/21 | 4,500 | 4,546 | 4,493 | 4,517 | +1.19% | 3,704,600 | 6兆246億 | +3.93% | 13.01 | 1.3 |
03/19 | 4,430 | 4,471 | 4,396 | 4,464 | +0.61% | 2,816,000 | 5兆9539億 | +3.09% | 12.86 | 1.29 |
03/18 | 4,377 | 4,437 | 4,377 | 4,437 | +1.6% | 2,308,000 | 5兆9179億 | +2.85% | 12.78 | 1.28 |
03/15 | 4,337 | 4,393 | 4,336 | 4,367 | +0.18% | 3,350,000 | 5兆8245億 | +1.58% | 12.58 | 1.26 |
03/14 | 4,332 | 4,365 | 4,322 | 4,359 | +0.41% | 3,197,300 | 5兆8138億 | +1.66% | 12.56 | 1.26 |
03/13 | 4,450 | 4,450 | 4,321 | 4,341 | -1.72% | 3,368,500 | 5兆7898億 | +1.59% | 12.51 | 1.25 |
03/12 | 4,389 | 4,425 | 4,377 | 4,417 | +0.32% | 2,788,900 | 5兆8912億 | +3.69% | 12.73 | 1.27 |
03/11 | 4,480 | 4,487 | 4,368 | 4,403 | -4.24% | 5,672,400 | 5兆8725億 | +3.8% | 12.68 | 1.27 |
03/08 | 4,472 | 4,603 | 4,422 | 4,598 | +3% | 7,604,000 | 6兆1326億 | +8.78% | 13.25 | 1.33 |
03/07 | 4,438 | 4,547 | 4,437 | 4,464 | +2.06% | 6,203,000 | 5兆9539億 | +6.13% | 12.86 | 1.29 |
03/06 | 4,350 | 4,378 | 4,316 | 4,374 | -0.36% | 2,979,700 | 5兆8338億 | +4.67% | 12.6 | 1.26 |
03/05 | 4,410 | 4,412 | 4,358 | 4,390 | -0.77% | 3,088,600 | 5兆8552億 | +5.63% | 12.65 | 1.27 |
03/04 | 4,414 | 4,444 | 4,383 | 4,424 | +0.84% | 3,652,800 | 5兆9005億 | +7.09% | 12.75 | 1.28 |
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 12月期 | 5,820 6/2 | 2,215 10/28 | 25,873,800 11/7 | - | - | +20.53% 1/7 | -33.32% 10/27 |
2009年 12月期 | 4,070 12/24 | 2,115 3/10 3/9 | 18,330,500 3/5 | - | - | +20.95% 3/27 | -10.49% 3/10 |
2010年 12月期 | 4,520 4/5 | 3,205 7/1 | 16,307,900 4/9 | 6兆286億 | 4兆2747億 | +10.41% 3/15 | -12.4% 7/1 |
2011年 12月期 | 4,280 1/6 | 3,220 11/24 | 19,496,700 5/26 | 5兆7085億 | 4兆2947億 | +7.5% 5/2 | -10.38% 3/17 |
2012年 12月期 | 4,015 3/28 3/27 | 2,308 7/26 | 32,252,400 7/26 | 5兆3550億 | 3兆783億 | +17.63% 12/19 | -18% 7/26 |
2013年 12月期 | 4,115 5/23 | 2,913 9/2 | 27,280,500 4/25 | 5兆4884億 | 3兆8852億 | +8.64% 4/24 | -11.86% 6/13 |
2014年 12月期 | 4,045 12/25 | 2,889 2/6 | 14,373,700 12/12 | 5兆3950億 | 3兆8532億 | +9.97% 12/1 | -8.75% 10/17 |
2015年 12月期 | 4,539 4/13 | 3,402 9/29 | 12,783,000 7/30 | 6兆539億 | 4兆5374億 | +7.81% 4/6 | -10.29% 1/21 |
2016年 12月期 | 3,656 1/4 | 2,780 6/28 | 12,718,100 6/27 | 4兆8762億 | 3兆7078億 | +8.7% 12/9 | -9.29% 2/12 |
2017年 12月期 | 4,472 11/9 | 3,218 2/8 | 16,382,700 4/27 | 5兆9645億 | 4兆2920億 | +8.93% 5/9 | -5.61% 7/7 |
2018年 12月期 | 4,395 2/2 | 2,877 12/26 | 14,530,200 10/26 | 5兆8618億 | 3兆8372億 | +4.23% 10/2 | -9.8% 10/29 |
2019年 12月期 | 3,338 4/17 | 2,688 8/26 | 9,066,700 10/29 | 4兆4521億 | 3兆5851億 | +5.82% 9/13 | -8.59% 8/15 |
2020年 12月期 | 3,099 1/20 | 1,627 10/20 | 32,998,400 7/29 | 4兆1333億 | 2兆1700億 | +18.37% 1/27 | -21.7% 3/16 |
2021年 12月期 | 2,938 10/20 | 1,876 1/4 | 20,271,400 10/27 | 3兆9185億 | 2兆5021億 | +9.35% 12/17 | -6.74% 10/28 |
2022年 12月期 | 3,516 8/22 | 2,539 3/8 | 15,951,900 10/27 | 4兆6895億 | 3兆3864億 | +8.47% 3/29 | -7.24% 1/4 |
2023年 12月期 | 3,912 6/22 | 2,755 1/16 | 22,531,900 7/28 | 5兆2176億 | 3兆6745億 | +9.58% 6/20 | -4.64% 10/4 |
最新 | 4,622 2024/7/26 | 14,987,600 | 6兆1646億 | +4.03% 4,443 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- -16%(0.84倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 61%(1.61倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -3%(0.97倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 37%(1.37倍)
- 1997/12/30 vs 1996/12/30
- 19%(1.19倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- 68%(1.68倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 46%(1.46倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 42%(1.42倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/07/26 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
413円(1987/04/14) - 1018%(11.18倍)
4,622円(7/26)