株価チャート
株価
7/26
- 前日 (7/25)
- 3,164
- 始値
- 3,174
- 高値
- 3,215
- 安値
- 3,118
- 終値 -0.88%
- 3,136
- 出来高 -34.82%
- 1,597,400
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,150 - 株価（25日）
移動平均値 - -0.1%
3,139 - 出来高（5日）
移動平均値 - +19.23%
1,339,720
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 | 3,174 | 3,215 | 3,118 | 3,136 | -0.88% | 1,597,400 | 2兆697億 | -0.1% | 25.1 | 2.91 |
| 07/25 | 3,114 | 3,190 | 3,085 | 3,164 | +1.12% | 2,450,900 | 2兆882億 | +0.96% | 25.32 | 2.93 |
| 07/24 | 3,121 | 3,147 | 3,108 | 3,129 | -0.6% | 1,028,300 | 2兆651億 | +0.06% | 25.04 | 2.9 |
| 07/23 | 3,165 | 3,170 | 3,131 | 3,148 | -0.82% | 851,800 | 2兆776億 | +0.8% | 25.19 | 2.92 |
| 07/22 | 3,211 | 3,220 | 3,162 | 3,174 | -0.78% | 770,200 | 2兆948億 | +1.83% | 25.4 | 2.94 |
| 07/19 | 3,203 | 3,207 | 3,166 | 3,199 | -0.25% | 1,086,500 | 2兆1113億 | +2.86% | 25.6 | 2.96 |
| 07/18 | 3,209 | 3,265 | 3,191 | 3,207 | -0.59% | 1,724,600 | 2兆1166億 | +3.38% | 25.66 | 2.97 |
| 07/17 | 3,215 | 3,242 | 3,203 | 3,226 | +0.56% | 1,053,900 | 2兆1291億 | +4.23% | 25.82 | 2.99 |
| 07/16 | 3,241 | 3,249 | 3,201 | 3,208 | -1.44% | 1,256,800 | 2兆1172億 | +3.85% | 25.67 | 2.97 |
| 07/12 | 3,249 | 3,288 | 3,223 | 3,255 | +1.15% | 3,496,900 | 2兆1483億 | +5.54% | 26.05 | 3.02 |
| 07/11 | 3,180 | 3,243 | 3,180 | 3,218 | +2.13% | 2,239,300 | 2兆1238億 | +4.68% | 25.75 | 2.98 |
| 07/10 | 3,131 | 3,159 | 3,097 | 3,151 | +0.35% | 1,755,700 | 2兆796億 | +2.77% | 25.22 | 2.92 |
| 07/09 | 3,080 | 3,169 | 3,076 | 3,140 | +2.08% | 1,920,200 | 2兆724億 | +2.65% | 25.13 | 2.91 |
| 07/08 | 3,066 | 3,102 | 3,038 | 3,076 | +0.36% | 2,039,200 | 2兆301億 | +0.75% | 24.62 | 2.85 |
| 07/05 | 3,074 | 3,093 | 3,023 | 3,065 | -0.49% | 1,831,400 | 2兆229億 | +0.59% | 24.53 | 2.84 |
| 07/04 | 3,118 | 3,119 | 3,055 | 3,080 | -1.6% | 1,374,400 | 2兆328億 | +1.35% | 24.65 | 2.85 |
| 07/03 | 3,141 | 3,148 | 3,091 | 3,130 | -0.82% | 1,392,200 | 2兆658億 | +3.23% | 25.05 | 2.9 |
| 07/02 | 3,124 | 3,165 | 3,106 | 3,156 | +0.32% | 1,639,500 | 2兆829億 | +4.4% | 25.26 | 2.92 |
| 07/01 | 3,165 | 3,175 | 3,131 | 3,146 | +0.19% | 1,458,300 | 2兆763億 | +4.41% | 25.18 | 2.92 |
| 06/28 | 3,109 | 3,162 | 3,098 | 3,140 | +1.68% | 2,827,100 | 2兆724億 | +4.39% | 25.13 | 2.91 |
| 06/27 | 3,079 | 3,097 | 3,061 | 3,088 | -0.35% | 1,789,700 | 2兆380億 | +2.83% | 24.71 | 2.86 |
| 06/26 | 3,088 | 3,129 | 3,069 | 3,099 | +0.49% | 2,233,800 | 2兆453億 | +3.2% | 24.8 | 2.87 |
| 06/25 | 3,038 | 3,101 | 3,035 | 3,084 | +1.41% | 1,709,000 | 2兆354億 | +2.73% | 24.68 | 2.86 |
| 06/24 | 3,004 | 3,060 | 3,004 | 3,041 | +0.46% | 1,606,900 | 2兆70億 | +1.27% | 24.33 | 2.82 |
| 06/21 | 3,024 | 3,070 | 3,011 | 3,027 | +0.93% | 2,096,500 | 1兆9978億 | +0.73% | 24.22 | 2.8 |
| 06/20 | 2,970 | 3,002 | 2,953 | 2,999 | +0.2% | 1,137,400 | 1兆9793億 | -0.33% | 24 | 2.78 |
| 06/19 | 3,017 | 3,022 | 2,968 | 2,993 | -1.09% | 1,507,900 | 1兆9753億 | -0.76% | 23.95 | 2.77 |
| 06/18 | 3,010 | 3,039 | 3,003 | 3,026 | +1.24% | 1,251,600 | 1兆9971億 | +0.13% | 24.21 | 2.8 |
| 06/17 | 2,983 | 3,013 | 2,957 | 2,989 | -0.73% | 1,696,800 | 1兆9727億 | -1.29% | 23.92 | 2.77 |
| 06/14 | 2,977 | 3,027 | 2,966 | 3,011 | +0.6% | 3,603,500 | 1兆9872億 | -0.82% | 24.09 | 2.79 |
| 06/13 | 3,046 | 3,047 | 2,980 | 2,993 | -0.99% | 1,505,600 | 1兆9753億 | -1.58% | 23.95 | 2.77 |
| 06/12 | 3,090 | 3,101 | 3,017 | 3,023 | -2.04% | 1,550,000 | 1兆9951億 | -0.56% | 24.19 | 2.8 |
| 06/11 | 3,063 | 3,086 | 3,053 | 3,086 | +0.46% | 1,091,400 | 2兆367億 | +1.55% | 24.7 | 2.86 |
| 06/10 | 3,026 | 3,074 | 3,022 | 3,072 | +1.52% | 1,524,400 | 2兆275億 | +1.22% | 24.58 | 2.85 |
| 06/07 | 2,986 | 3,037 | 2,981 | 3,026 | +0.46% | 1,281,300 | 1兆9971億 | -0.16% | 24.21 | 2.8 |
| 06/06 | 3,023 | 3,055 | 3,008 | 3,012 | +1.07% | 1,694,400 | 1兆9879億 | -0.56% | 24.1 | 2.79 |
| 06/05 | 2,939 | 2,980 | 2,931 | 2,980 | +0.27% | 2,133,600 | 1兆9668億 | -1.55% | 23.85 | 2.76 |
| 06/04 | 2,924 | 2,981 | 2,921 | 2,972 | +0.85% | 1,887,800 | 1兆9615億 | -1.75% | 23.78 | 2.75 |
| 06/03 | 2,906 | 2,964 | 2,890 | 2,947 | +2.97% | 2,080,000 | 1兆9450億 | -2.55% | 23.58 | 2.73 |
| 05/31 | 2,860 | 2,905 | 2,849 | 2,862 | -1.65% | 5,503,200 | 1兆8889億 | -5.33% | 22.9 | 2.65 |
| 05/30 | 2,876 | 2,918 | 2,838 | 2,910 | +0.62% | 2,208,200 | 1兆9380億 | -3.77% | 23.29 | 2.7 |
| 05/29 | 2,930 | 2,966 | 2,887 | 2,892 | -0.82% | 1,761,100 | 1兆9260億 | -4.37% | 23.14 | 2.68 |
| 05/28 | 2,998 | 3,007 | 2,909 | 2,916 | -2.8% | 1,808,100 | 1兆9420億 | -3.51% | 23.33 | 2.7 |
| 05/27 | 3,047 | 3,056 | 2,997 | 3,000 | -1.19% | 1,128,700 | 1兆9980億 | -0.73% | 24.01 | 2.78 |
| 05/24 | 3,014 | 3,048 | 3,000 | 3,036 | -1.04% | 1,489,600 | 2兆219億 | +0.63% | 24.29 | 2.81 |
| 05/23 | 3,073 | 3,084 | 3,039 | 3,068 | -0.39% | 1,091,300 | 2兆432億 | +1.89% | 24.55 | 2.84 |
| 05/22 | 3,095 | 3,109 | 3,065 | 3,080 | -1.06% | 1,065,600 | 2兆512億 | +2.56% | 24.65 | 2.85 |
| 05/21 | 3,170 | 3,180 | 3,113 | 3,113 | +0.42% | 1,583,500 | 2兆732億 | +3.94% | 24.91 | 2.88 |
| 05/20 | 3,113 | 3,134 | 3,094 | 3,100 | -0.96% | 1,688,200 | 2兆646億 | +3.82% | 24.81 | 2.87 |
| 05/17 | 3,136 | 3,175 | 3,127 | 3,130 | -0.86% | 1,603,100 | 2兆845億 | +5.14% | 25.05 | 2.9 |
| 05/16 | 3,131 | 3,162 | 3,094 | 3,157 | +0.51% | 1,833,900 | 2兆1025億 | +6.48% | 25.26 | 2.93 |
| 05/15 | 3,196 | 3,225 | 3,135 | 3,141 | -1.72% | 1,783,600 | 2兆919億 | +6.47% | 25.14 | 2.91 |
| 05/14 | 3,183 | 3,215 | 3,143 | 3,196 | +0.72% | 2,422,200 | 2兆1285億 | +8.89% | 25.58 | 2.96 |
| 05/13 | 3,079 | 3,179 | 3,063 | 3,173 | +1.02% | 2,996,800 | 2兆1132億 | +8.7% | 25.39 | 2.94 |
| 05/10 | 3,215 | 3,218 | 3,119 | 3,141 | +5.58% | 5,318,100 | 2兆919億 | +8.2% | 25.14 | 2.91 |
| 05/09 | 2,953 | 3,025 | 2,953 | 2,975 | -0.17% | 1,774,100 | 1兆9813億 | +2.98% | 23.81 | 2.76 |
| 05/08 | 3,007 | 3,026 | 2,969 | 2,980 | -0.86% | 1,943,000 | 1兆9846億 | +3.36% | 23.85 | 2.76 |
| 05/07 | 2,960 | 3,017 | 2,954 | 3,006 | +1.35% | 1,849,900 | 2兆19億 | +4.48% | 24.05 | 2.79 |
| 05/02 | 2,940 | 2,979 | 2,940 | 2,966 | -0.17% | 1,114,000 | 1兆9753億 | +3.42% | 23.73 | 2.75 |
| 05/01 | 2,948 | 2,977 | 2,935 | 2,971 | +0.3% | 1,098,500 | 1兆9786億 | +3.66% | 23.77 | 2.75 |
| 04/30 | 2,968 | 2,997 | 2,941 | 2,962 | +1.13% | 1,744,400 | 1兆9726億 | +3.53% | 23.7 | 2.74 |
| 04/26 | 2,900 | 2,942 | 2,894 | 2,929 | -0.34% | 1,593,900 | 1兆9507億 | +2.52% | 23.44 | 2.71 |
| 04/25 | 2,928 | 2,963 | 2,906 | 2,939 | +0.38% | 1,808,500 | 1兆9573億 | +2.91% | 23.52 | 2.72 |
| 04/24 | 2,904 | 2,953 | 2,894 | 2,928 | +1% | 1,629,300 | 1兆9500億 | +2.59% | 23.43 | 2.71 |
| 04/23 | 2,919 | 2,926 | 2,899 | 2,899 | -0.41% | 1,272,900 | 1兆9307億 | +1.61% | 23.2 | 2.69 |
| 04/22 | 2,906 | 2,928 | 2,883 | 2,911 | +2.43% | 1,698,500 | 1兆9387億 | +2.1% | 23.29 | 2.7 |
| 04/19 | 2,882 | 2,889 | 2,827 | 2,842 | -1.9% | 2,018,600 | 1兆8927億 | -0.18% | 22.74 | 2.63 |
| 04/18 | 2,877 | 2,915 | 2,868 | 2,897 | +0.66% | 1,386,200 | 1兆9294億 | +1.76% | 23.18 | 2.68 |
| 04/17 | 2,897 | 2,935 | 2,878 | 2,878 | -0.24% | 2,171,000 | 1兆9167億 | +1.23% | 23.03 | 2.67 |
| 04/16 | 2,830 | 2,892 | 2,822 | 2,885 | +0.17% | 1,655,700 | 1兆9214億 | +1.48% | 23.09 | 2.67 |
| 04/15 | 2,859 | 2,907 | 2,846 | 2,880 | -0.28% | 1,852,800 | 1兆9180億 | +1.3% | 23.05 | 2.67 |
| 04/12 | 2,921 | 2,947 | 2,880 | 2,888 | +0.59% | 2,665,900 | 1兆9234億 | +1.55% | 23.11 | 2.68 |
| 04/11 | 2,837 | 2,888 | 2,832 | 2,871 | -0.14% | 1,731,400 | 1兆9120億 | +0.95% | 22.97 | 2.66 |
| 04/10 | 2,854 | 2,890 | 2,847 | 2,875 | +1.59% | 1,786,800 | 1兆9147億 | +1.02% | 23.01 | 2.66 |
| 04/09 | 2,810 | 2,845 | 2,798 | 2,830 | +1.32% | 1,488,100 | 1兆8847億 | -0.63% | 22.65 | 2.62 |
| 04/08 | 2,788 | 2,816 | 2,765 | 2,793 | +0.9% | 1,246,800 | 1兆8601億 | -2.14% | 22.35 | 2.59 |
| 04/05 | 2,766 | 2,777 | 2,733 | 2,768 | -1.14% | 1,665,700 | 1兆8434億 | -3.22% | 22.15 | 2.56 |
| 04/04 | 2,792 | 2,819 | 2,780 | 2,800 | +1.63% | 1,949,100 | 1兆8648億 | -2.27% | 22.41 | 2.59 |
| 04/03 | 2,790 | 2,790 | 2,738 | 2,755 | -1.43% | 1,770,700 | 1兆8348億 | -3.97% | 22.05 | 2.55 |
| 04/02 | 2,809 | 2,819 | 2,782 | 2,795 | -0.99% | 1,804,300 | 1兆8614億 | -2.85% | 22.37 | 2.59 |
| 04/01 | 2,838 | 2,859 | 2,816 | 2,823 | -0.18% | 1,749,900 | 1兆8801億 | -2.15% | 22.59 | 2.62 |
| 03/29 | 2,809 | 2,840 | 2,801 | 2,828 | +1.07% | 3,389,500 | 1兆8834億 | -2.28% | 18.4 | 2.67 |
| 03/28 | 2,820 | 2,849 | 2,797 | 2,798 | -3.62% | 2,775,200 | 1兆8634億 | -3.52% | 18.2 | 2.64 |
| 03/27 | 2,867 | 2,929 | 2,855 | 2,903 | +2% | 3,021,500 | 1兆9333億 | -0.07% | 18.88 | 2.74 |
| 03/26 | 2,847 | 2,860 | 2,839 | 2,846 | -0.25% | 1,779,100 | 1兆8954億 | -2.03% | 18.51 | 2.69 |
| 03/25 | 2,905 | 2,905 | 2,848 | 2,853 | -2.09% | 2,108,000 | 1兆9000億 | -1.82% | 18.56 | 2.69 |
| 03/22 | 2,900 | 2,931 | 2,883 | 2,914 | +0.59% | 2,258,300 | 1兆9407億 | +0.55% | 18.95 | 2.75 |
| 03/21 | 2,909 | 2,912 | 2,882 | 2,897 | +0.21% | 2,242,500 | 1兆9294億 | -0.31% | 18.84 | 2.73 |
| 03/19 | 2,830 | 2,891 | 2,830 | 2,891 | +1.62% | 2,283,700 | 1兆9254億 | -0.82% | 18.81 | 2.73 |
| 03/18 | 2,797 | 2,847 | 2,783 | 2,845 | +1.28% | 2,841,200 | 1兆8947億 | -2.64% | 18.51 | 2.69 |
| 03/15 | 2,825 | 2,846 | 2,802 | 2,809 | -1.89% | 2,859,000 | 1兆8707億 | -4.2% | 18.27 | 2.65 |
| 03/14 | 2,780 | 2,884 | 2,766 | 2,863 | +2.58% | 3,895,800 | 1兆9067億 | -2.65% | 18.62 | 2.7 |
| 03/13 | 2,840 | 2,847 | 2,789 | 2,791 | -3.22% | 5,213,400 | 1兆8588億 | -5.39% | 18.15 | 2.63 |
| 03/12 | 2,860 | 2,900 | 2,848 | 2,884 | -0.1% | 2,708,800 | 1兆9207億 | -2.7% | 18.76 | 2.72 |
| 03/11 | 2,832 | 2,893 | 2,813 | 2,887 | -0.35% | 3,626,900 | 1兆9227億 | -2.99% | 18.78 | 2.72 |
| 03/08 | 2,942 | 2,950 | 2,892 | 2,897 | +0.17% | 5,670,800 | 1兆9294億 | -2.92% | 18.84 | 2.73 |
| 03/07 | 2,926 | 2,935 | 2,889 | 2,892 | -0.82% | 3,370,400 | 1兆9260億 | -3.5% | 18.81 | 2.73 |
| 03/06 | 2,904 | 2,932 | 2,896 | 2,916 | +0.07% | 2,422,400 | 1兆9420億 | -3.09% | 18.97 | 2.75 |
| 03/05 | 2,949 | 2,958 | 2,896 | 2,914 | -2.12% | 2,732,500 | 1兆9407億 | -3.57% | 18.95 | 2.75 |
| 03/04 | 2,939 | 3,002 | 2,924 | 2,977 | +0.64% | 3,614,000 | 1兆9826億 | -1.78% | 19.36 | 2.81 |
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 | 718 2,155 7/12 | 347 1,040 2/12 | 30,904,200 10,301,400 2/7 | - | - | +11.44% 3/19 | -26.79% 2/7 |
| 2009年 3月期 | 495 1,484 5/8 | 257 771 11/13 | 11,211,000 3,737,000 7/2 | - | - | +13.17% 3/24 | -20.96% 10/27 |
| 2010年 3月期 | 365 1,094 7/7 1,094 6/26 | 270 811 2/25 811 2/24 | 12,209,700 4,069,900 8/5 | - | - | +6.54% 6/26 | -7.28% 2/9 |
| 2011年 3月期 | 330 989 3/11 989 3/10 | 242 725 10/29 | 7,221,900 2,407,300 8/6 | 2472億5000万 | 1812億5000万 | +8.93% 12/7 | -12.15% 3/15 |
| 2012年 3月期 | 400 1,201 3/30 | 281 842 4/12 | 15,394,200 5,131,400 11/29 | 3002億5000万 | 2105億 | +9.03% 10/27 | -12.26% 5/7 |
| 2013年 3月期 | 574 1,723 3/21 | 298 895 6/4 | 11,816,400 3,938,800 5/7 | 4307億5000万 | 2237億5000万 | +14.88% 2/7 | -17.49% 5/14 |
| 2014年 3月期 | 852 2,557 1/27 | 455 1,365 6/14 | 16,697,100 5,565,700 1/27 | 5676億5400万 | 3412億5000万 | +13.66% 9/24 | -14.35% 6/6 |
| 2015年 3月期 | 1,058 3,175 8/6 | 694 2,082 4/15 | 45,504,000 15,168,000 8/6 | 7048億5000万 | 4622億400万 | +22.17% 8/6 | -10.74% 2/16 |
| 2016年 3月期 | 1,020 3,060 10/26 | 682 2,046 2/10 | 18,428,700 6,142,900 2/10 | 6793億2000万 | 4542億1200万 | +13.86% 8/6 | -16.31% 2/12 |
| 2017年 3月期 | 1,182 3,545 3/22 | 745 2,236 5/2 | 11,248,200 3,749,400 5/12 | 7869億9000万 | 4963億9200万 | +9.52% 5/31 | -8.24% 6/24 |
| 2018年 3月期 | 1,432 4,295 11/8 | 1,065 3,195 4/20 | 14,871,900 4,957,300 2/9 | 9534億9000万 | 7092億9000万 | +11.07% 5/12 | -10.91% 2/6 |
| 2019年 3月期 | 1,760 5,280 3/26 | 1,135 3,405 4/3 | 8,677,200 2,892,400 2/7 | 1兆1721億 | 7559億1000万 | +15.26% 11/19 | -9.85% 8/15 |
| 2020年 3月期 | 2,363 7,090 10/24 | 1,523 4,570 3/17 | 49,854,000 16,618,000 7/31 | 1兆5739億 | 1兆145億 | +16.39% 7/11 | -16.9% 3/16 |
| 2021年 3月期 | 3,265 9,795 12/1 | 1,677 5,030 4/3 | 11,459,700 3,819,900 1/28 | 2兆1744億 | 1兆1166億 | +13.48% 11/9 | -9.15% 2/26 |
| 2022年 3月期 | 3,215 9,644 3/30 | 2,343 7,028 7/30 | 5,764,800 1,921,600 10/28 | 2兆1409億 | 1兆5602億 | +12.75% 9/17 | -11.42% 1/27 |
| 2023年 3月期 | 3,730 11,190 8/19 | 2,620 7,860 1/16 | 7,243,800 2,414,600 11/11 | 2兆4841億 | 1兆7449億 | +9.52% 8/18 | -8.26% 11/15 |
| 2024年 3月期 | 3,521 6/19 | 2,611 2/15 | 9,167,900 2/15 | 2兆3449億 | 1兆7389億 | +9.54% 1/17 | -14.06% 2/15 |
| 最新 | 3,136 2024/7/26 | 1,597,400 | 2兆697億 | -0.1% 3,139 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 34%（1.34倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/07/26 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
242円（2010/10/29） - 1198%（12.98倍）
3,136円（7/26）